Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
07/04/2020 162.50p 170.00p 162.50p 167.50p 14887
06/04/2020 161.50p 163.45p 161.50p 161.50p 2599
03/04/2020 161.50p 162.45p 158.00p 161.50p 5335
02/04/2020 164.50p 164.50p 161.30p 162.50p 2843
01/04/2020 167.50p 168.99p 161.00p 164.50p 5275
31/03/2020 166.50p 180.00p 163.01p 169.00p 75947
30/03/2020 148.50p 169.99p 148.50p 166.50p 33286
27/03/2020 153.00p 153.00p 148.50p 148.50p 663006
26/03/2020 153.00p 153.00p 149.50p 153.00p 1000
25/03/2020 148.50p 153.00p 147.00p 153.00p 11499
24/03/2020 153.00p 153.00p 147.00p 148.50p 3900
23/03/2020 155.50p 155.50p 140.00p 153.00p 1112
20/03/2020 151.00p 158.99p 151.00p 155.50p 4000
19/03/2020 173.00p 173.00p 151.00p 151.00p 4232
18/03/2020 174.00p 174.00p 172.00p 173.00p 1444
17/03/2020 193.00p 193.00p 171.11p 174.00p 5000
16/03/2020 205.00p 205.00p 190.00p 193.00p 4721
13/03/2020 202.00p 205.00p 202.00p 205.00p 0
12/03/2020 212.00p 212.00p 202.00p 202.00p 3700
11/03/2020 212.00p 212.00p 209.22p 211.00p 3000
10/03/2020 203.00p 212.00p 203.00p 212.00p 721
09/03/2020 207.00p 207.00p 200.00p 203.00p 923
06/03/2020 207.00p 207.00p 207.00p 207.00p 0
05/03/2020 207.00p 207.00p 206.00p 207.00p 5859
04/03/2020 209.00p 209.50p 204.40p 207.00p 10641
03/03/2020 237.00p 237.00p 209.00p 209.00p 7302
02/03/2020 243.00p 243.00p 231.00p 237.00p 3827
28/02/2020 243.00p 243.99p 237.25p 243.00p 2496
27/02/2020 252.00p 252.00p 242.00p 243.00p 2624
26/02/2020 252.00p 252.00p 251.40p 252.00p 897
25/02/2020 258.00p 258.00p 250.00p 252.00p 3698
24/02/2020 258.00p 258.00p 257.90p 258.00p 443
21/02/2020 258.00p 258.00p 246.00p 258.00p 1400
20/02/2020 258.00p 258.49p 258.00p 258.00p 1000
19/02/2020 260.00p 260.00p 254.00p 258.00p 5059
18/02/2020 263.00p 263.00p 260.00p 260.00p 1100
17/02/2020 263.00p 263.00p 263.00p 263.00p 0
14/02/2020 263.00p 263.00p 261.00p 263.00p 780
13/02/2020 263.00p 263.00p 260.00p 263.00p 9719
12/02/2020 263.00p 263.00p 263.00p 263.00p 0
11/02/2020 263.00p 263.00p 260.00p 263.00p 45105
10/02/2020 263.00p 263.00p 260.00p 263.00p 400
07/02/2020 263.00p 266.00p 263.00p 263.00p 1300
06/02/2020 265.00p 265.00p 260.00p 263.00p 2500
05/02/2020 265.00p 265.00p 260.01p 265.00p 1275
04/02/2020 265.00p 265.00p 261.00p 265.00p 2000
03/02/2020 265.00p 265.00p 260.50p 265.00p 3229
31/01/2020 265.00p 265.00p 265.00p 265.00p 0
30/01/2020 265.00p 265.00p 265.00p 265.00p 559
29/01/2020 274.00p 274.00p 265.00p 267.00p 2300
28/01/2020 274.00p 274.00p 274.00p 274.00p 0
27/01/2020 274.00p 274.00p 270.00p 274.00p 4604
24/01/2020 273.00p 274.00p 272.00p 274.00p 7200
23/01/2020 274.00p 274.00p 270.00p 273.00p 10585
22/01/2020 274.00p 280.00p 274.00p 280.00p 191809
21/01/2020 274.00p 274.00p 270.00p 274.00p 8440
20/01/2020 274.00p 275.00p 274.00p 274.00p 6327
17/01/2020 274.00p 276.00p 270.00p 274.00p 7644
16/01/2020 274.00p 274.00p 270.10p 274.00p 861
15/01/2020 272.00p 275.00p 268.00p 274.00p 12062
14/01/2020 275.00p 275.99p 269.00p 272.00p 193689
13/01/2020 279.00p 279.00p 270.25p 275.00p 15237
10/01/2020 284.00p 284.00p 272.01p 279.00p 23742
09/01/2020 325.00p 329.99p 271.00p 284.00p 247912
08/01/2020 407.00p 410.50p 405.55p 407.00p 1506
07/01/2020 407.00p 407.00p 407.00p 407.00p 3621
06/01/2020 407.00p 407.00p 405.55p 407.00p 381
03/01/2020 407.00p 413.99p 405.55p 407.00p 390
02/01/2020 407.00p 413.99p 407.00p 407.00p 1454
01/01/2020 407.00p 413.00p 407.00p 407.00p 956
31/12/2019 407.00p 413.00p 407.00p 407.00p 956
30/12/2019 407.00p 407.00p 407.00p 407.00p 6800
27/12/2019 420.00p 420.00p 402.00p 407.00p 254
25/12/2019 407.00p 414.00p 407.00p 407.00p 2189
24/12/2019 407.00p 414.00p 407.00p 407.00p 2189
23/12/2019 407.00p 412.75p 407.00p 407.00p 849
20/12/2019 420.00p 420.00p 407.00p 407.00p 200
19/12/2019 407.00p 407.00p 407.00p 407.00p 0
18/12/2019 407.00p 407.00p 407.00p 407.00p 0
17/12/2019 407.00p 407.00p 400.00p 407.00p 780
16/12/2019 407.00p 414.00p 403.00p 407.00p 8010
13/12/2019 407.00p 407.00p 407.00p 407.00p 0
12/12/2019 407.00p 407.00p 407.00p 407.00p 0
11/12/2019 407.00p 412.75p 402.00p 407.00p 1170
10/12/2019 407.00p 407.00p 402.00p 407.00p 230
09/12/2019 407.00p 407.00p 407.00p 407.00p 0
06/12/2019 407.00p 407.00p 407.00p 407.00p 0
05/12/2019 407.00p 407.00p 407.00p 407.00p 0
04/12/2019 407.00p 407.00p 402.00p 407.00p 375
03/12/2019 407.00p 407.00p 407.00p 407.00p 0
02/12/2019 407.00p 414.00p 407.00p 407.00p 1010
29/11/2019 407.00p 407.00p 407.00p 407.00p 0
28/11/2019 407.00p 407.00p 407.00p 407.00p 0
27/11/2019 407.00p 407.00p 407.00p 407.00p 0
26/11/2019 407.00p 407.00p 407.00p 407.00p 0
25/11/2019 407.00p 413.86p 407.00p 407.00p 1078
22/11/2019 407.00p 407.00p 407.00p 407.00p 267
21/11/2019 407.00p 407.00p 407.00p 407.00p 1100
20/11/2019 430.00p 430.00p 404.00p 407.00p 5954
19/11/2019 430.00p 430.00p 430.00p 430.00p 0
18/11/2019 430.00p 430.00p 430.00p 430.00p 0
15/11/2019 430.00p 435.75p 430.00p 430.00p 70
14/11/2019 430.00p 430.00p 430.00p 430.00p 0
13/11/2019 430.00p 430.00p 420.00p 430.00p 3800
12/11/2019 430.00p 430.00p 430.00p 430.00p 0
11/11/2019 430.00p 430.00p 430.00p 430.00p 0
08/11/2019 430.00p 440.00p 428.10p 430.00p 1708
07/11/2019 427.00p 440.00p 427.00p 430.00p 2419
06/11/2019 427.00p 427.00p 427.00p 427.00p 0
05/11/2019 427.00p 432.00p 427.00p 427.00p 2102
04/11/2019 427.00p 427.00p 427.00p 427.00p 0
01/11/2019 427.00p 427.00p 420.00p 427.00p 2500
31/10/2019 427.00p 427.00p 424.55p 427.00p 9
30/10/2019 427.00p 433.99p 425.00p 427.00p 2298
29/10/2019 427.00p 434.00p 427.00p 427.00p 968
28/10/2019 427.00p 427.00p 427.00p 427.00p 0
25/10/2019 430.00p 430.00p 427.00p 427.00p 1046
24/10/2019 430.00p 440.00p 424.55p 430.00p 652
23/10/2019 430.00p 430.00p 424.55p 430.00p 772
22/10/2019 430.00p 430.00p 430.00p 430.00p 0
21/10/2019 430.00p 430.00p 430.00p 430.00p 0
18/10/2019 430.00p 430.00p 424.61p 430.00p 2356
17/10/2019 430.00p 430.00p 424.25p 430.00p 1006
16/10/2019 430.00p 438.00p 423.00p 430.00p 2150
15/10/2019 430.00p 430.00p 423.00p 430.00p 261
14/10/2019 430.00p 436.00p 430.00p 430.00p 172
11/10/2019 427.00p 438.00p 424.10p 430.00p 2692
10/10/2019 427.00p 427.00p 427.00p 427.00p 0
09/10/2019 430.00p 430.00p 424.00p 427.00p 657
08/10/2019 419.00p 435.00p 419.00p 430.00p 5320
07/10/2019 427.00p 438.00p 416.00p 427.00p 3440
04/10/2019 427.00p 439.99p 416.25p 427.00p 551
03/10/2019 427.00p 427.00p 427.00p 427.00p 0
02/10/2019 427.00p 438.00p 416.25p 427.00p 1171
01/10/2019 432.00p 438.00p 416.00p 427.00p 3031
30/09/2019 389.00p 444.00p 389.00p 432.00p 13609
27/09/2019 389.00p 391.00p 384.25p 389.00p 730
26/09/2019 389.00p 389.00p 384.25p 389.00p 200
25/09/2019 389.00p 389.00p 389.00p 389.00p 0
24/09/2019 389.00p 391.00p 384.25p 389.00p 714
23/09/2019 389.00p 391.00p 389.00p 389.00p 893
20/09/2019 389.00p 389.00p 389.00p 389.00p 0
19/09/2019 389.00p 389.00p 389.00p 389.00p 0
18/09/2019 389.00p 391.40p 384.00p 389.00p 2548
17/09/2019 389.00p 391.40p 384.00p 389.00p 812
16/09/2019 389.00p 391.50p 385.10p 389.00p 3164
13/09/2019 389.00p 394.00p 389.00p 389.00p 1500
12/09/2019 389.00p 392.00p 381.00p 389.00p 5998
11/09/2019 389.00p 401.40p 389.00p 389.00p 4838
10/09/2019 405.00p 405.00p 385.00p 385.00p 7958
09/09/2019 400.00p 420.00p 380.00p 405.00p 4272
06/09/2019 400.00p 400.00p 400.00p 400.00p 0
05/09/2019 400.00p 400.00p 394.00p 400.00p 547
04/09/2019 400.00p 400.00p 396.00p 400.00p 750
03/09/2019 393.00p 400.88p 390.00p 400.00p 9698
02/09/2019 431.00p 431.00p 390.00p 393.00p 7992
30/08/2019 440.00p 440.00p 430.00p 440.00p 577
29/08/2019 440.00p 440.00p 435.51p 440.00p 2000
28/08/2019 440.00p 447.00p 440.00p 440.00p 1040
27/08/2019 440.00p 440.00p 440.00p 440.00p 0
23/08/2019 440.00p 440.00p 440.00p 440.00p 0
22/08/2019 440.00p 440.00p 435.51p 440.00p 39
21/08/2019 440.00p 442.75p 440.00p 440.00p 2500
20/08/2019 440.00p 440.00p 440.00p 440.00p 0
19/08/2019 440.00p 440.00p 440.00p 440.00p 0
16/08/2019 440.00p 440.00p 440.00p 440.00p 0
15/08/2019 440.00p 449.99p 440.00p 440.00p 45
14/08/2019 440.00p 442.51p 440.00p 440.00p 1397
13/08/2019 446.00p 446.00p 440.00p 440.00p 0
12/08/2019 446.00p 446.00p 446.00p 446.00p 0
09/08/2019 446.00p 446.00p 442.00p 446.00p 1432
08/08/2019 446.00p 446.00p 446.00p 446.00p 0
07/08/2019 446.00p 446.00p 446.00p 446.00p 0
06/08/2019 446.00p 452.00p 441.00p 446.00p 479
05/08/2019 446.00p 452.00p 446.00p 446.00p 1105
02/08/2019 446.00p 446.00p 446.00p 446.00p 0
01/08/2019 446.00p 446.00p 446.00p 446.00p 0
31/07/2019 446.00p 446.00p 446.00p 446.00p 0
30/07/2019 446.00p 446.00p 446.00p 446.00p 0
29/07/2019 446.00p 452.00p 446.00p 446.00p 3852
26/07/2019 446.00p 446.00p 446.00p 446.00p 0
25/07/2019 446.00p 446.00p 446.00p 446.00p 0
24/07/2019 446.00p 446.00p 446.00p 446.00p 0
23/07/2019 446.00p 448.99p 446.00p 446.00p 272
22/07/2019 446.00p 449.00p 446.00p 446.00p 4596
19/07/2019 446.00p 449.00p 446.00p 446.00p 442
18/07/2019 446.00p 449.00p 436.00p 446.00p 1049
17/07/2019 446.00p 449.00p 436.01p 446.00p 451
16/07/2019 446.00p 446.00p 438.50p 446.00p 205
15/07/2019 446.00p 446.00p 446.00p 446.00p 7500
12/07/2019 446.00p 450.00p 446.00p 446.00p 17
11/07/2019 446.00p 450.00p 438.00p 446.00p 3400
10/07/2019 446.00p 446.00p 446.00p 446.00p 0
09/07/2019 446.00p 450.00p 446.00p 446.00p 4555
08/07/2019 446.00p 446.00p 446.00p 446.00p 7100
05/07/2019 446.00p 446.00p 446.00p 446.00p 2222
04/07/2019 446.00p 450.00p 446.00p 446.00p 150
03/07/2019 446.00p 446.00p 446.00p 446.00p 3000
02/07/2019 446.00p 446.00p 446.00p 446.00p 10000
01/07/2019 446.00p 446.00p 440.00p 446.00p 570

*Close Price adjusted for both dividends and splits