Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
15/12/2017 630.00p 649.99p 630.00p 630.00p 118
14/12/2017 627.50p 630.00p 605.00p 630.00p 1115
13/12/2017 640.00p 640.00p 600.00p 627.50p 3218
12/12/2017 675.00p 675.00p 600.00p 640.00p 3950
11/12/2017 675.00p 695.00p 650.00p 675.00p 793
08/12/2017 675.00p 695.00p 675.00p 675.00p 1114
07/12/2017 675.00p 675.00p 655.00p 675.00p 1148
06/12/2017 687.50p 715.00p 675.00p 675.00p 12913
05/12/2017 795.00p 814.99p 785.00p 795.00p 377
04/12/2017 795.00p 815.00p 795.00p 795.00p 3244
01/12/2017 762.50p 800.00p 750.00p 795.00p 3501
30/11/2017 737.50p 750.00p 730.00p 750.00p 500
29/11/2017 725.00p 745.00p 725.00p 730.00p 1000
28/11/2017 725.00p 745.00p 725.00p 725.00p 692
27/11/2017 725.00p 749.97p 700.00p 725.00p 3332
24/11/2017 725.00p 750.00p 725.00p 725.00p 1031
23/11/2017 725.00p 725.00p 725.00p 725.00p 0
22/11/2017 750.00p 750.00p 725.00p 725.00p 731
21/11/2017 750.00p 770.00p 725.01p 750.00p 883
20/11/2017 750.00p 775.00p 750.00p 750.00p 323
17/11/2017 750.00p 754.00p 725.00p 750.00p 595163
16/11/2017 785.00p 785.00p 735.00p 750.00p 4552
15/11/2017 785.00p 785.00p 770.10p 785.00p 500
14/11/2017 785.00p 785.00p 772.67p 785.00p 8496
13/11/2017 785.00p 785.00p 770.10p 785.00p 800
10/11/2017 785.00p 785.00p 785.00p 785.00p 0
09/11/2017 785.00p 785.00p 740.00p 785.00p 3246
08/11/2017 785.00p 785.00p 785.00p 785.00p 0
07/11/2017 782.50p 802.27p 770.00p 785.00p 600
06/11/2017 782.50p 800.00p 770.00p 782.50p 498
03/11/2017 782.50p 799.00p 766.00p 782.50p 401
02/11/2017 782.50p 799.00p 766.00p 782.50p 247
01/11/2017 782.50p 782.50p 766.00p 782.50p 400
31/10/2017 782.50p 782.50p 782.50p 782.50p 0
30/10/2017 787.50p 787.50p 782.50p 782.50p 0
27/10/2017 787.50p 799.00p 785.00p 787.50p 1531
26/10/2017 787.50p 787.50p 787.50p 787.50p 0
25/10/2017 787.50p 800.00p 775.00p 787.50p 2650
24/10/2017 787.50p 800.00p 787.50p 787.50p 2499
23/10/2017 787.50p 787.50p 787.50p 787.50p 0
20/10/2017 787.50p 787.50p 787.50p 787.50p 0
19/10/2017 787.50p 787.50p 775.00p 787.50p 2162
18/10/2017 787.50p 787.50p 775.00p 787.50p 5930
17/10/2017 787.50p 787.50p 775.01p 787.50p 601
16/10/2017 787.50p 787.50p 775.01p 787.50p 100
13/10/2017 787.50p 787.50p 787.50p 787.50p 11406
12/10/2017 787.50p 787.50p 787.50p 787.50p 2717
11/10/2017 787.50p 787.50p 787.50p 787.50p 861
10/10/2017 787.50p 787.50p 787.50p 787.50p 4179
09/10/2017 787.50p 787.50p 787.50p 787.50p 1352
06/10/2017 787.50p 787.50p 787.50p 787.50p 1150
05/10/2017 800.00p 800.00p 787.50p 787.50p 590
04/10/2017 800.00p 800.00p 800.00p 800.00p 1455
03/10/2017 800.00p 800.00p 800.00p 800.00p 460
02/10/2017 800.00p 800.00p 800.00p 800.00p 400
29/09/2017 800.00p 800.00p 800.00p 800.00p 3294
28/09/2017 800.00p 800.00p 800.00p 800.00p 967
27/09/2017 800.00p 800.00p 800.00p 800.00p 448
26/09/2017 800.00p 800.00p 800.00p 800.00p 499
25/09/2017 842.50p 842.50p 795.00p 800.00p 3406
22/09/2017 842.50p 842.50p 842.50p 842.50p 358
21/09/2017 842.50p 850.00p 842.50p 842.50p 900
20/09/2017 862.50p 862.50p 850.00p 850.00p 478
19/09/2017 862.50p 862.50p 862.50p 862.50p 314
18/09/2017 862.50p 862.50p 862.50p 862.50p 915
15/09/2017 862.50p 862.50p 862.50p 862.50p 0
14/09/2017 862.50p 862.50p 862.50p 862.50p 346
13/09/2017 875.00p 875.00p 862.50p 862.50p 2038
12/09/2017 875.00p 875.00p 875.00p 875.00p 1629
11/09/2017 900.00p 900.00p 865.00p 875.00p 3320
08/09/2017 865.00p 865.00p 865.00p 865.00p 1
07/09/2017 865.00p 865.00p 865.00p 865.00p 600
06/09/2017 865.00p 865.00p 865.00p 865.00p 0
05/09/2017 865.00p 865.00p 865.00p 865.00p 0
04/09/2017 865.00p 865.00p 865.00p 865.00p 0
01/09/2017 865.00p 865.00p 865.00p 865.00p 1252
31/08/2017 865.00p 865.00p 865.00p 865.00p 626
30/08/2017 865.00p 865.00p 865.00p 865.00p 69
29/08/2017 865.00p 865.00p 865.00p 865.00p 810
25/08/2017 865.00p 865.00p 865.00p 865.00p 811
24/08/2017 865.00p 865.00p 865.00p 865.00p 300
23/08/2017 865.00p 865.00p 865.00p 865.00p 16
22/08/2017 850.00p 865.00p 837.50p 865.00p 3000
21/08/2017 862.50p 865.00p 850.00p 850.00p 1278
18/08/2017 875.00p 882.50p 845.00p 862.50p 2931
17/08/2017 875.00p 875.00p 875.00p 875.00p 300
16/08/2017 875.00p 875.00p 875.00p 875.00p 0
15/08/2017 875.00p 875.00p 875.00p 875.00p 85
14/08/2017 925.00p 925.00p 875.00p 875.00p 408
11/08/2017 925.00p 925.00p 925.00p 925.00p 0
10/08/2017 927.50p 927.50p 925.00p 925.00p 700
09/08/2017 927.50p 927.50p 927.50p 927.50p 0
08/08/2017 927.50p 927.50p 927.50p 927.50p 0
07/08/2017 927.50p 927.50p 927.50p 927.50p 0
04/08/2017 927.50p 927.50p 927.50p 927.50p 0
03/08/2017 927.50p 927.50p 927.50p 927.50p 460
02/08/2017 927.50p 927.50p 927.50p 927.50p 717
01/08/2017 925.00p 927.50p 925.00p 927.50p 2700
31/07/2017 925.00p 925.00p 925.00p 925.00p 1870
28/07/2017 925.00p 925.00p 925.00p 925.00p 36
27/07/2017 925.00p 925.00p 925.00p 925.00p 0
26/07/2017 925.00p 925.00p 925.00p 925.00p 0
25/07/2017 925.00p 925.00p 925.00p 925.00p 0
24/07/2017 920.00p 925.00p 920.00p 925.00p 720
21/07/2017 917.50p 920.00p 915.00p 920.00p 100
20/07/2017 917.50p 917.50p 917.50p 917.50p 0
19/07/2017 917.50p 917.50p 917.50p 917.50p 554
18/07/2017 917.50p 917.50p 905.00p 917.50p 0
17/07/2017 905.00p 905.00p 905.00p 905.00p 0
14/07/2017 905.00p 912.50p 905.00p 905.00p 352
13/07/2017 912.50p 912.50p 912.50p 912.50p 216
12/07/2017 912.50p 912.50p 912.50p 912.50p 0
11/07/2017 912.50p 912.50p 912.50p 912.50p 53
10/07/2017 912.50p 912.50p 912.50p 912.50p 1700
07/07/2017 912.50p 912.50p 912.50p 912.50p 1700
06/07/2017 912.50p 912.50p 912.50p 912.50p 0
05/07/2017 912.50p 912.50p 912.50p 912.50p 565
04/07/2017 912.50p 912.50p 912.50p 912.50p 0
03/07/2017 912.50p 912.50p 912.50p 912.50p 230
30/06/2017 912.50p 912.50p 912.50p 912.50p 714
29/06/2017 912.50p 912.50p 912.50p 912.50p 671
28/06/2017 912.50p 912.50p 912.50p 912.50p 1050
27/06/2017 912.50p 912.50p 912.50p 912.50p 0
26/06/2017 925.00p 925.00p 912.50p 912.50p 570
23/06/2017 925.00p 925.00p 925.00p 925.00p 0
22/06/2017 925.00p 925.00p 925.00p 925.00p 0
21/06/2017 925.00p 925.00p 925.00p 925.00p 0
20/06/2017 960.00p 960.00p 925.00p 925.00p 0
19/06/2017 965.00p 965.00p 960.00p 960.00p 0
16/06/2017 965.00p 965.00p 910.00p 965.00p 423
15/06/2017 965.00p 965.00p 895.00p 965.00p 6500
14/06/2017 965.00p 965.00p 910.00p 965.00p 360
13/06/2017 965.00p 965.00p 910.00p 965.00p 310
12/06/2017 965.00p 965.00p 965.00p 965.00p 0
09/06/2017 965.00p 965.00p 965.00p 965.00p 0
08/06/2017 965.00p 1,019.75p 965.00p 965.00p 96
07/06/2017 965.00p 965.00p 905.00p 965.00p 9236
06/06/2017 965.00p 965.00p 910.00p 965.00p 2072
05/06/2017 965.00p 965.00p 965.00p 965.00p 0
02/06/2017 965.00p 965.00p 912.00p 965.00p 1000
01/06/2017 965.00p 1,019.75p 965.00p 965.00p 244
31/05/2017 965.00p 1,019.75p 921.00p 965.00p 109
30/05/2017 955.00p 1,010.00p 955.00p 965.00p 1349
26/05/2017 955.00p 955.00p 955.00p 955.00p 0
25/05/2017 955.00p 955.00p 916.20p 955.00p 865
24/05/2017 955.00p 955.00p 950.00p 955.00p 0
23/05/2017 950.00p 950.00p 950.00p 950.00p 0
22/05/2017 950.00p 1,000.00p 950.00p 950.00p 59
19/05/2017 925.00p 999.99p 915.00p 950.00p 1217
18/05/2017 925.00p 947.75p 925.00p 925.00p 1236
17/05/2017 925.00p 925.00p 900.00p 925.00p 211
16/05/2017 925.00p 925.00p 901.00p 925.00p 1149
15/05/2017 925.00p 925.00p 900.00p 925.00p 7149
12/05/2017 925.00p 925.00p 920.00p 925.00p 5000
11/05/2017 925.00p 925.00p 890.00p 925.00p 2500
10/05/2017 925.00p 925.00p 900.00p 925.00p 3862
09/05/2017 925.00p 925.00p 925.00p 925.00p 0
08/05/2017 925.00p 930.00p 900.00p 925.00p 3273
05/05/2017 925.00p 935.00p 902.00p 925.00p 2620
04/05/2017 925.00p 925.00p 925.00p 925.00p 0
03/05/2017 925.00p 925.00p 900.00p 925.00p 4990
02/05/2017 950.00p 950.00p 890.00p 950.00p 2359
28/04/2017 950.00p 950.00p 925.00p 950.00p 4766
27/04/2017 950.00p 950.00p 925.00p 950.00p 2596
26/04/2017 950.00p 956.00p 925.00p 950.00p 6619
25/04/2017 950.00p 950.00p 915.00p 950.00p 2130
24/04/2017 950.00p 950.00p 950.00p 950.00p 750
21/04/2017 950.00p 960.00p 950.00p 950.00p 1100
20/04/2017 950.00p 950.00p 880.00p 950.00p 3102
19/04/2017 950.00p 979.75p 950.00p 950.00p 200
18/04/2017 960.00p 999.75p 870.00p 950.00p 1275
13/04/2017 960.00p 960.00p 900.00p 960.00p 433
12/04/2017 960.00p 960.00p 960.00p 960.00p 0
11/04/2017 972.50p 972.50p 900.00p 960.00p 1209
10/04/2017 972.50p 1,019.99p 972.50p 972.50p 979
07/04/2017 972.50p 972.50p 950.00p 972.50p 2500
06/04/2017 962.50p 972.50p 912.00p 972.50p 6378
05/04/2017 987.50p 987.50p 945.00p 987.50p 1208
04/04/2017 987.50p 990.00p 950.01p 987.50p 1331
03/04/2017 982.50p 1,000.00p 930.00p 987.50p 1350
31/03/2017 982.50p 982.50p 982.50p 982.50p 0
30/03/2017 982.50p 986.25p 950.00p 982.50p 566
29/03/2017 1,000.00p 1,000.00p 950.00p 987.50p 2004
28/03/2017 1,000.00p 1,020.00p 960.00p 1,000.00p 1476
27/03/2017 1,000.00p 1,025.00p 975.01p 1,000.00p 790
24/03/2017 1,002.50p 1,002.50p 957.00p 1,000.00p 1786
23/03/2017 1,002.50p 1,002.50p 955.00p 1,002.50p 3776
22/03/2017 1,002.50p 1,002.50p 950.00p 1,002.50p 968
21/03/2017 1,040.00p 1,070.00p 955.00p 1,002.50p 1545
20/03/2017 1,075.00p 1,080.00p 955.00p 1,040.00p 12831
17/03/2017 947.50p 970.00p 947.50p 962.50p 1168
16/03/2017 947.50p 947.50p 920.00p 947.50p 550
15/03/2017 947.50p 947.50p 947.50p 947.50p 0
14/03/2017 947.50p 958.50p 947.50p 947.50p 57
13/03/2017 947.50p 960.00p 947.50p 947.50p 2988
10/03/2017 947.50p 947.50p 922.00p 947.50p 1000
09/03/2017 947.50p 947.50p 947.50p 947.50p 0
08/03/2017 947.50p 947.50p 922.00p 947.50p 16
07/03/2017 947.50p 947.50p 922.00p 947.50p 445
06/03/2017 947.50p 960.00p 947.50p 947.50p 350

*Close Price adjusted for both dividends and splits