Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
02/04/2025 225.00p 225.00p 222.50p 225.00p 0
01/04/2025 225.00p 225.00p 223.10p 225.00p 1200
31/03/2025 230.00p 240.00p 223.00p 225.00p 1963
28/03/2025 230.00p 231.43p 230.00p 230.00p 0
27/03/2025 225.00p 230.00p 225.00p 230.00p 1154
26/03/2025 230.00p 230.00p 220.00p 225.00p 3360
25/03/2025 230.00p 230.00p 222.00p 230.00p 3400
24/03/2025 230.00p 238.00p 225.10p 230.00p 5521
21/03/2025 230.00p 230.00p 225.10p 230.00p 24
20/03/2025 230.00p 230.00p 230.00p 230.00p 0
19/03/2025 230.00p 230.00p 230.00p 230.00p 0
18/03/2025 230.00p 230.00p 230.00p 230.00p 0
17/03/2025 230.00p 230.00p 230.00p 230.00p 0
14/03/2025 230.00p 230.00p 230.00p 230.00p 0
13/03/2025 230.00p 230.00p 228.00p 230.00p 0
12/03/2025 230.00p 230.00p 230.00p 230.00p 0
11/03/2025 230.00p 230.00p 230.00p 230.00p 0
10/03/2025 230.00p 233.00p 230.00p 230.00p 5525
07/03/2025 230.00p 230.00p 230.00p 230.00p 0
06/03/2025 230.00p 230.00p 220.00p 230.00p 0
05/03/2025 230.00p 230.00p 230.00p 230.00p 0
04/03/2025 230.00p 230.00p 230.00p 230.00p 0
03/03/2025 230.00p 230.00p 230.00p 230.00p 0
28/02/2025 230.00p 232.60p 230.00p 230.00p 383
27/02/2025 230.00p 230.00p 224.20p 230.00p 1215
26/02/2025 230.00p 230.00p 224.20p 230.00p 1500
25/02/2025 230.00p 230.00p 230.00p 230.00p 0
24/02/2025 230.00p 230.00p 230.00p 230.00p 0
21/02/2025 230.00p 230.00p 230.00p 230.00p 0
20/02/2025 230.00p 233.00p 230.00p 230.00p 17
19/02/2025 230.00p 230.00p 224.20p 230.00p 8
18/02/2025 230.00p 230.00p 224.20p 230.00p 2087
17/02/2025 230.00p 230.00p 230.00p 230.00p 0
14/02/2025 230.00p 233.00p 224.20p 230.00p 6050
13/02/2025 230.00p 230.00p 224.00p 230.00p 2499
12/02/2025 230.00p 230.00p 224.20p 230.00p 8037
11/02/2025 230.00p 233.00p 220.00p 230.00p 3544
10/02/2025 230.00p 233.00p 224.20p 230.00p 2006
07/02/2025 225.00p 233.00p 224.20p 230.00p 10106
06/02/2025 240.00p 240.00p 219.87p 225.00p 6370
05/02/2025 240.00p 240.00p 230.00p 240.00p 5520
04/02/2025 240.00p 243.89p 240.00p 240.00p 5000
03/02/2025 240.00p 240.00p 232.00p 240.00p 4200
31/01/2025 270.00p 270.00p 231.10p 240.00p 18709
30/01/2025 277.00p 283.00p 272.00p 277.00p 2014
29/01/2025 277.00p 277.00p 273.50p 277.00p 0
28/01/2025 275.00p 283.99p 270.10p 277.00p 11349
27/01/2025 275.00p 278.00p 270.01p 275.00p 2550
24/01/2025 275.00p 275.00p 270.01p 275.00p 193
23/01/2025 275.00p 278.00p 275.00p 275.00p 17
22/01/2025 275.00p 275.00p 270.01p 275.00p 500
21/01/2025 275.00p 276.67p 275.00p 275.00p 0
20/01/2025 275.00p 276.67p 275.00p 275.00p 0
17/01/2025 275.00p 279.50p 275.00p 275.00p 5
16/01/2025 275.00p 279.50p 270.01p 275.00p 5525
15/01/2025 265.00p 275.00p 265.00p 275.00p 14999
14/01/2025 260.00p 268.00p 260.00p 265.00p 0
13/01/2025 250.00p 262.00p 247.00p 260.00p 2230
10/01/2025 250.00p 250.00p 247.00p 250.00p 450
09/01/2025 250.00p 250.00p 250.00p 250.00p 0
08/01/2025 251.00p 258.00p 246.50p 250.00p 1010
07/01/2025 251.00p 251.00p 245.85p 251.00p 4301
06/01/2025 251.00p 257.84p 251.00p 251.00p 1480
03/01/2025 251.00p 254.00p 251.00p 251.00p 0
02/01/2025 251.00p 257.84p 242.00p 251.00p 413
31/12/2024 251.00p 258.00p 251.00p 251.00p 2500
30/12/2024 251.00p 254.00p 251.00p 251.00p 0
27/12/2024 251.00p 251.00p 244.70p 251.00p 17
24/12/2024 251.00p 254.00p 251.00p 251.00p 0
23/12/2024 251.00p 257.84p 251.00p 251.00p 30
20/12/2024 251.00p 251.00p 244.70p 251.00p 133
19/12/2024 253.00p 253.00p 251.00p 251.00p 400
18/12/2024 253.00p 255.33p 253.00p 253.00p 0
17/12/2024 253.00p 258.60p 253.00p 253.00p 2500
16/12/2024 253.00p 256.50p 253.00p 253.00p 0
13/12/2024 255.00p 257.50p 253.00p 253.00p 0
12/12/2024 255.00p 257.00p 255.00p 255.00p 5000
11/12/2024 255.00p 258.00p 255.00p 255.00p 2000
10/12/2024 255.00p 257.50p 255.00p 255.00p 0
09/12/2024 255.00p 257.50p 255.00p 255.00p 0
06/12/2024 255.00p 257.50p 255.00p 255.00p 0
05/12/2024 255.00p 255.00p 250.10p 255.00p 4500
04/12/2024 255.00p 255.00p 250.00p 255.00p 2500
03/12/2024 255.00p 257.50p 255.00p 255.00p 0
02/12/2024 251.00p 258.00p 251.00p 255.00p 0
29/11/2024 251.00p 258.40p 251.00p 251.00p 385
28/11/2024 251.00p 259.10p 251.00p 251.00p 399
27/11/2024 251.00p 256.40p 251.00p 251.00p 0
26/11/2024 245.00p 251.00p 244.11p 251.00p 202
25/11/2024 245.00p 247.50p 245.00p 245.00p 0
22/11/2024 245.00p 247.50p 241.10p 245.00p 683
21/11/2024 245.00p 245.00p 241.10p 245.00p 514
20/11/2024 245.00p 247.50p 245.00p 245.00p 0
19/11/2024 245.00p 247.50p 245.00p 245.00p 0
18/11/2024 235.00p 247.50p 235.00p 245.00p 0
15/11/2024 235.00p 235.00p 232.65p 235.00p 385
14/11/2024 235.00p 235.00p 235.00p 235.00p 0
13/11/2024 235.00p 235.00p 235.00p 235.00p 0
12/11/2024 235.00p 235.00p 235.00p 235.00p 0
11/11/2024 235.00p 235.00p 230.00p 235.00p 2077
08/11/2024 235.00p 235.00p 235.00p 235.00p 0
07/11/2024 235.00p 235.00p 232.65p 235.00p 1600
06/11/2024 235.00p 235.00p 232.65p 235.00p 2000
05/11/2024 235.00p 238.80p 235.00p 235.00p 2894
04/11/2024 235.00p 238.81p 235.00p 235.00p 3121
01/11/2024 235.00p 239.80p 235.00p 235.00p 2016
31/10/2024 235.00p 235.00p 235.00p 235.00p 0
30/10/2024 235.00p 235.00p 235.00p 235.00p 0
29/10/2024 235.00p 235.00p 235.00p 235.00p 0
28/10/2024 235.00p 236.50p 235.00p 235.00p 460
25/10/2024 235.00p 235.00p 233.33p 235.00p 0
24/10/2024 235.00p 235.00p 233.33p 235.00p 0
23/10/2024 235.00p 235.11p 235.00p 235.00p 46
22/10/2024 235.00p 235.00p 233.33p 235.00p 0
21/10/2024 235.00p 235.11p 235.00p 235.00p 62
18/10/2024 235.00p 235.11p 235.00p 235.00p 1719
17/10/2024 235.00p 235.00p 233.33p 235.00p 0
16/10/2024 235.00p 235.00p 233.33p 235.00p 0
15/10/2024 235.00p 235.00p 233.33p 235.00p 0
14/10/2024 235.00p 235.00p 235.00p 235.00p 66
11/10/2024 235.00p 235.10p 230.00p 235.00p 2831
10/10/2024 235.00p 240.00p 235.00p 240.00p 3851
09/10/2024 235.00p 236.67p 235.00p 235.00p 0
08/10/2024 235.00p 240.00p 226.00p 235.00p 5203
07/10/2024 230.00p 236.67p 226.67p 235.00p 0
04/10/2024 230.00p 230.00p 220.00p 230.00p 4
03/10/2024 230.00p 230.00p 226.67p 230.00p 0
02/10/2024 230.00p 230.00p 222.60p 230.00p 80
01/10/2024 230.00p 230.00p 224.00p 230.00p 0
30/09/2024 230.00p 230.00p 222.00p 230.00p 95
27/09/2024 245.00p 245.00p 230.00p 230.00p 4603
26/09/2024 245.00p 250.00p 242.00p 245.00p 414
25/09/2024 245.00p 246.00p 245.00p 245.00p 0
24/09/2024 245.00p 250.00p 235.00p 245.00p 13444
23/09/2024 250.00p 250.00p 240.00p 245.00p 23590
20/09/2024 255.00p 255.00p 240.00p 250.00p 7637
19/09/2024 255.00p 260.00p 253.50p 255.00p 1510
18/09/2024 255.00p 255.00p 255.00p 255.00p 0
17/09/2024 270.00p 270.00p 245.00p 255.00p 7462
16/09/2024 270.00p 270.00p 262.50p 270.00p 396
13/09/2024 270.00p 272.00p 270.00p 270.00p 300
12/09/2024 270.00p 274.30p 270.00p 270.00p 14
11/09/2024 270.00p 274.29p 270.00p 270.00p 0
10/09/2024 270.00p 270.00p 261.40p 270.00p 2000
09/09/2024 270.00p 280.00p 270.00p 270.00p 144
06/09/2024 270.00p 274.29p 270.00p 270.00p 0
05/09/2024 270.00p 280.00p 270.00p 270.00p 10
04/09/2024 270.00p 274.29p 270.00p 270.00p 0
03/09/2024 270.00p 286.00p 270.00p 270.00p 441
02/09/2024 270.00p 275.60p 264.40p 270.00p 2970
30/08/2024 270.00p 270.00p 261.00p 270.00p 300
29/08/2024 270.00p 275.00p 270.00p 270.00p 650
28/08/2024 270.00p 275.00p 270.00p 270.00p 361
27/08/2024 270.00p 275.60p 260.01p 270.00p 1293
23/08/2024 255.00p 279.80p 255.00p 270.00p 5397
22/08/2024 250.00p 260.00p 250.00p 255.00p 2148
21/08/2024 245.00p 250.00p 245.00p 250.00p 300
20/08/2024 240.00p 245.00p 240.00p 245.00p 149
19/08/2024 240.00p 240.00p 236.67p 240.00p 0
16/08/2024 240.00p 240.00p 236.00p 240.00p 500
15/08/2024 240.00p 240.00p 235.51p 240.00p 500
14/08/2024 240.00p 240.00p 236.67p 240.00p 0
13/08/2024 240.00p 240.00p 226.00p 240.00p 2
12/08/2024 240.00p 240.00p 234.40p 240.00p 859
09/08/2024 240.00p 240.00p 236.67p 240.00p 0
08/08/2024 240.00p 250.00p 240.00p 240.00p 1600
07/08/2024 240.00p 250.73p 237.50p 240.00p 5193
06/08/2024 240.00p 250.00p 226.00p 240.00p 686
05/08/2024 240.00p 240.00p 236.50p 240.00p 300
02/08/2024 240.00p 240.00p 236.50p 240.00p 400
01/08/2024 240.00p 249.99p 236.50p 240.00p 301
31/07/2024 240.00p 240.00p 236.50p 240.00p 1306
30/07/2024 240.00p 240.00p 240.00p 240.00p 0
29/07/2024 240.00p 250.00p 236.00p 240.00p 932
26/07/2024 240.00p 240.00p 236.00p 240.00p 400
25/07/2024 240.00p 250.00p 240.00p 240.00p 7
24/07/2024 238.00p 250.00p 230.00p 240.00p 9614
23/07/2024 238.00p 245.99p 231.60p 238.00p 1558
22/07/2024 238.00p 244.37p 235.00p 238.00p 16673
19/07/2024 245.00p 246.67p 243.00p 243.00p 0
18/07/2024 238.00p 243.00p 238.00p 243.00p 0
17/07/2024 240.00p 243.00p 240.00p 243.00p 1500
16/07/2024 240.00p 247.50p 245.00p 245.00p 0
15/07/2024 240.00p 246.00p 240.00p 245.00p 13854
12/07/2024 240.00p 247.00p 240.00p 245.00p 1209
11/07/2024 245.00p 247.50p 245.00p 245.00p 0
10/07/2024 240.00p 247.00p 240.00p 245.00p 609
09/07/2024 240.00p 247.50p 245.00p 245.00p 0
08/07/2024 240.00p 245.00p 240.00p 245.00p 20
05/07/2024 240.00p 245.00p 240.00p 245.00p 950
04/07/2024 240.00p 247.50p 245.00p 245.00p 0
03/07/2024 240.00p 250.00p 240.00p 245.00p 20
02/07/2024 245.00p 248.00p 240.00p 245.00p 6134
01/07/2024 240.00p 249.61p 230.00p 245.00p 33777
28/06/2024 225.00p 225.00p 220.00p 225.00p 636
27/06/2024 230.00p 230.00p 222.50p 225.00p 0
26/06/2024 230.00p 230.00p 220.00p 230.00p 1135
25/06/2024 230.00p 230.00p 220.00p 230.00p 5544
24/06/2024 245.00p 245.00p 221.00p 230.00p 3757
21/06/2024 245.00p 247.50p 245.00p 245.00p 0

*Close Price adjusted for both dividends and splits