Maintel Holdings (MAI) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Maintel Holdings

Date Open High Low Close* Volume
25/07/2012 352.50p 360.00p 352.50p 355.00p 970
24/07/2012 355.00p 358.65p 348.00p 352.50p 1930
23/07/2012 355.00p 360.00p 352.50p 355.00p 0
20/07/2012 352.50p 360.00p 352.50p 352.50p 565
19/07/2012 350.00p 360.00p 350.00p 352.50p 400
18/07/2012 347.50p 355.00p 347.50p 350.00p 3400
17/07/2012 347.50p 347.50p 341.25p 347.50p 239
16/07/2012 345.00p 350.00p 345.00p 347.50p 210
13/07/2012 345.00p 345.00p 338.00p 345.00p 2061
12/07/2012 345.00p 345.00p 337.50p 345.00p 0
11/07/2012 337.50p 345.00p 337.50p 345.00p 1714
10/07/2012 337.50p 337.50p 330.00p 337.50p 3000
09/07/2012 337.50p 339.75p 330.00p 337.50p 4228
06/07/2012 337.50p 343.00p 330.00p 337.50p 0
05/07/2012 337.50p 343.00p 330.00p 337.50p 0
04/07/2012 340.00p 343.00p 330.00p 337.50p 15966
03/07/2012 340.00p 340.00p 330.00p 340.00p 1400
02/07/2012 332.50p 340.00p 330.00p 340.00p 1848
29/06/2012 332.50p 339.00p 332.50p 332.50p 549
28/06/2012 332.50p 332.50p 325.00p 332.50p 0
27/06/2012 332.50p 332.50p 325.00p 332.50p 0
26/06/2012 332.50p 332.50p 325.00p 332.50p 720
25/06/2012 330.00p 339.00p 321.74p 332.50p 0
22/06/2012 332.50p 339.00p 321.74p 332.50p 0
21/06/2012 332.50p 339.00p 321.74p 332.50p 0
20/06/2012 332.50p 339.00p 321.74p 332.50p 6070
19/06/2012 332.50p 345.00p 332.50p 332.50p 4400
18/06/2012 332.50p 334.00p 327.50p 332.50p 0
15/06/2012 327.50p 334.00p 327.50p 332.50p 2417
14/06/2012 327.50p 332.50p 320.75p 327.50p 0
13/06/2012 327.50p 332.50p 320.75p 327.50p 0
12/06/2012 332.50p 332.50p 320.75p 327.50p 2137
11/06/2012 332.50p 339.25p 327.25p 332.50p 0
08/06/2012 332.50p 339.25p 327.25p 332.50p 3160
07/06/2012 332.50p 332.50p 329.00p 332.50p 0
06/06/2012 332.50p 332.50p 329.00p 332.50p 0
01/06/2012 329.00p 332.50p 329.00p 332.50p 1051
31/05/2012 327.50p 335.00p 327.50p 329.00p 335
30/05/2012 327.50p 335.00p 327.50p 327.50p 1809
29/05/2012 326.50p 329.00p 326.50p 327.50p 200
28/05/2012 326.50p 330.75p 325.00p 326.50p 0
25/05/2012 326.50p 330.75p 325.00p 326.50p 0
24/05/2012 325.00p 330.75p 325.00p 326.50p 604
23/05/2012 325.00p 325.00p 315.00p 325.00p 1400
22/05/2012 325.00p 332.00p 325.00p 325.00p 301
21/05/2012 335.00p 335.50p 320.00p 325.00p 2892
18/05/2012 335.00p 336.25p 330.00p 335.00p 3825
17/05/2012 365.00p 365.00p 330.00p 337.50p 16085
16/05/2012 387.50p 387.50p 355.00p 367.50p 6871
15/05/2012 400.00p 400.00p 378.00p 387.50p 3802
14/05/2012 417.50p 417.50p 400.00p 402.50p 4016
11/05/2012 417.50p 417.50p 415.00p 417.50p 0
10/05/2012 415.00p 417.50p 415.00p 417.50p 9123
09/05/2012 431.00p 431.90p 410.00p 415.00p 4669
08/05/2012 431.00p 431.90p 422.00p 431.00p 0
04/05/2012 431.00p 431.90p 422.00p 431.00p 1150
03/05/2012 431.00p 431.90p 431.00p 431.00p 500
02/05/2012 431.00p 431.90p 422.00p 431.00p 480
01/05/2012 431.00p 431.90p 427.40p 431.00p 0
30/04/2012 431.00p 431.90p 427.40p 431.00p 6212
27/04/2012 426.00p 432.80p 422.00p 431.00p 5895
26/04/2012 426.00p 426.00p 422.50p 426.00p 2426
25/04/2012 426.00p 426.40p 415.00p 426.00p 0
24/04/2012 415.00p 426.40p 415.00p 426.00p 8095
23/04/2012 415.00p 418.00p 415.00p 415.00p 2437
20/04/2012 400.00p 415.00p 398.00p 415.00p 8664
19/04/2012 397.50p 400.00p 390.00p 400.00p 3326
18/04/2012 397.50p 399.75p 397.50p 397.50p 960
17/04/2012 394.00p 399.75p 390.00p 397.50p 4400
16/04/2012 390.00p 394.00p 390.00p 394.00p 1570
13/04/2012 390.00p 393.50p 390.00p 390.00p 0
12/04/2012 390.00p 393.50p 390.00p 390.00p 186
11/04/2012 387.50p 391.60p 387.50p 390.00p 3619
10/04/2012 387.50p 389.90p 387.50p 387.50p 769
05/04/2012 392.50p 392.50p 385.00p 387.50p 2310
04/04/2012 395.00p 395.00p 385.00p 392.50p 39709
03/04/2012 390.00p 395.00p 390.00p 395.00p 1935
02/04/2012 392.50p 392.50p 385.00p 390.00p 1660
30/03/2012 392.50p 392.50p 360.00p 392.50p 3431
29/03/2012 400.00p 400.00p 385.00p 392.50p 7703
28/03/2012 400.00p 400.00p 399.90p 400.00p 1000
27/03/2012 400.00p 403.50p 380.00p 400.00p 233384
26/03/2012 397.50p 402.75p 392.22p 400.00p 3250
23/03/2012 395.00p 402.75p 390.00p 397.50p 1252
22/03/2012 395.00p 402.00p 385.00p 395.00p 360
21/03/2012 390.00p 395.00p 385.00p 395.00p 4424
20/03/2012 390.00p 394.10p 390.00p 390.00p 699
19/03/2012 380.00p 398.20p 380.00p 390.00p 7050
16/03/2012 380.00p 385.00p 380.00p 380.00p 776
15/03/2012 375.00p 381.60p 370.00p 380.00p 4706
14/03/2012 375.00p 375.00p 374.50p 375.00p 10000
13/03/2012 372.50p 376.25p 365.00p 375.00p 1527
12/03/2012 362.50p 375.00p 362.50p 370.00p 5777
09/03/2012 357.50p 357.50p 350.00p 357.50p 880
08/03/2012 357.50p 363.80p 355.00p 357.50p 0
07/03/2012 355.00p 363.80p 355.00p 357.50p 0
06/03/2012 360.00p 363.80p 355.00p 360.00p 1567
05/03/2012 360.00p 363.00p 355.00p 360.00p 8144
02/03/2012 360.00p 363.00p 357.50p 360.00p 0
01/03/2012 357.50p 363.00p 357.50p 360.00p 545
29/02/2012 347.50p 365.00p 347.50p 357.50p 5740
28/02/2012 350.00p 355.00p 335.00p 347.50p 2019
27/02/2012 350.00p 350.00p 340.00p 350.00p 1298
24/02/2012 345.00p 353.42p 345.00p 350.00p 3900
23/02/2012 345.00p 345.00p 345.00p 345.00p 0
22/02/2012 345.00p 345.00p 345.00p 345.00p 0
21/02/2012 345.00p 345.00p 345.00p 345.00p 2900
20/02/2012 340.00p 354.00p 335.00p 345.00p 4814
17/02/2012 340.00p 340.00p 335.00p 340.00p 507
16/02/2012 340.00p 341.50p 335.00p 340.00p 911
15/02/2012 342.50p 342.50p 335.00p 340.00p 743
14/02/2012 355.00p 355.00p 335.00p 342.50p 4630
13/02/2012 355.00p 356.00p 355.00p 355.00p 72
10/02/2012 355.00p 355.00p 355.00p 355.00p 8400
09/02/2012 362.50p 362.50p 348.82p 355.00p 2819
08/02/2012 377.50p 377.50p 372.50p 372.50p 2000
07/02/2012 380.00p 380.00p 375.00p 377.50p 27900
06/02/2012 382.50p 382.50p 380.00p 380.00p 0
03/02/2012 380.00p 382.50p 380.00p 382.50p 2500
02/02/2012 357.50p 400.00p 357.50p 380.00p 69803
01/02/2012 350.00p 359.00p 350.00p 352.50p 1114
31/01/2012 350.00p 354.45p 350.00p 350.00p 1080
30/01/2012 347.50p 349.45p 347.50p 347.50p 150
27/01/2012 347.50p 349.97p 347.50p 347.50p 0
26/01/2012 347.50p 349.97p 347.50p 347.50p 1000
25/01/2012 347.50p 350.00p 347.50p 347.50p 540
24/01/2012 352.50p 352.50p 345.00p 347.50p 7300
23/01/2012 355.00p 359.25p 352.50p 352.50p 1104
20/01/2012 352.50p 360.52p 350.00p 352.50p 0
19/01/2012 350.00p 360.52p 350.00p 352.50p 1700
18/01/2012 355.00p 360.00p 350.00p 350.00p 3500
17/01/2012 322.50p 360.00p 322.50p 355.00p 8013
16/01/2012 322.50p 322.50p 321.00p 322.50p 313
13/01/2012 317.50p 324.00p 315.00p 322.50p 0
12/01/2012 315.00p 324.00p 315.00p 315.00p 0
11/01/2012 315.00p 324.00p 315.00p 315.00p 5000
10/01/2012 320.00p 327.00p 309.00p 315.00p 16724
09/01/2012 322.50p 322.50p 320.00p 320.00p 2500
06/01/2012 322.50p 330.00p 318.75p 322.50p 2000
05/01/2012 325.00p 325.00p 322.50p 322.50p 2500
04/01/2012 302.50p 330.00p 301.00p 325.00p 8500
03/01/2012 275.00p 315.00p 275.00p 302.50p 8323
30/12/2011 269.00p 277.00p 269.00p 275.00p 7500
29/12/2011 269.00p 278.00p 269.00p 269.00p 90
28/12/2011 266.50p 275.00p 266.50p 269.00p 1500
23/12/2011 266.50p 272.00p 263.00p 266.50p 0
22/12/2011 265.00p 272.00p 263.00p 266.50p 5660
21/12/2011 265.00p 272.00p 261.50p 265.00p 1562
20/12/2011 265.00p 266.00p 261.50p 265.00p 0
19/12/2011 266.00p 266.00p 261.50p 265.00p 1100
16/12/2011 266.00p 266.00p 265.00p 266.00p 5230
15/12/2011 266.00p 270.00p 261.00p 266.00p 0
14/12/2011 261.00p 270.00p 261.00p 266.00p 1864
13/12/2011 261.00p 270.00p 260.00p 261.00p 3000
12/12/2011 257.50p 268.00p 254.00p 261.00p 40043
09/12/2011 257.50p 263.57p 252.50p 257.50p 0
08/12/2011 257.50p 263.57p 252.50p 257.50p 0
07/12/2011 252.50p 263.57p 252.50p 257.50p 5000
06/12/2011 252.50p 259.25p 252.50p 252.50p 2329
05/12/2011 252.50p 258.00p 247.50p 252.50p 0
02/12/2011 252.50p 258.00p 247.50p 252.50p 0
01/12/2011 252.50p 258.00p 247.50p 252.50p 0
30/11/2011 247.50p 258.00p 247.50p 252.50p 8115
29/11/2011 247.50p 249.75p 246.00p 247.50p 15888
28/11/2011 242.50p 248.65p 240.00p 245.00p 0
25/11/2011 242.50p 248.65p 242.50p 242.50p 0
24/11/2011 242.50p 248.65p 242.50p 242.50p 0
23/11/2011 242.50p 248.65p 242.50p 242.50p 800
22/11/2011 242.50p 248.65p 242.50p 242.50p 0
21/11/2011 242.50p 248.65p 242.50p 242.50p 0
18/11/2011 242.50p 248.65p 242.50p 242.50p 2645
17/11/2011 242.50p 248.65p 242.50p 242.50p 0
16/11/2011 242.50p 248.65p 242.50p 242.50p 400
15/11/2011 242.50p 250.00p 240.00p 242.50p 0
14/11/2011 242.50p 250.00p 240.00p 242.50p 0
11/11/2011 242.50p 250.00p 240.00p 242.50p 0
10/11/2011 242.50p 250.00p 240.00p 242.50p 0
09/11/2011 240.00p 250.00p 240.00p 242.50p 25000
08/11/2011 240.00p 250.00p 240.00p 240.00p 0
07/11/2011 240.00p 250.00p 240.00p 240.00p 0
04/11/2011 240.00p 250.00p 240.00p 240.00p 0
03/11/2011 240.00p 250.00p 240.00p 240.00p 1535
02/11/2011 247.50p 247.50p 235.00p 240.00p 1000
01/11/2011 247.50p 248.65p 241.00p 247.50p 0
31/10/2011 242.50p 248.65p 241.00p 247.50p 9393
28/10/2011 242.50p 242.50p 228.00p 242.50p 0
27/10/2011 242.50p 242.50p 228.00p 242.50p 0
26/10/2011 242.50p 242.50p 228.00p 242.50p 0
25/10/2011 242.50p 242.50p 228.00p 242.50p 0
24/10/2011 240.00p 242.50p 228.00p 242.50p 0
21/10/2011 235.00p 240.00p 228.00p 240.00p 0
20/10/2011 235.00p 238.00p 228.00p 235.00p 0
19/10/2011 235.00p 238.00p 228.00p 235.00p 5830
18/10/2011 235.00p 238.20p 232.50p 235.00p 0
17/10/2011 232.50p 238.20p 232.50p 235.00p 750
14/10/2011 232.50p 232.50p 225.00p 232.50p 4150
13/10/2011 230.00p 238.20p 230.00p 232.50p 144
12/10/2011 227.50p 230.00p 227.50p 230.00p 8850
11/10/2011 225.00p 228.65p 220.00p 227.50p 0
10/10/2011 220.00p 228.65p 220.00p 225.00p 256

*Close Price adjusted for both dividends and splits