Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/12/2018 508.00p 510.00p 490.00p 510.00p 754
30/11/2018 508.00p 530.00p 508.00p 508.00p 1318
29/11/2018 490.00p 510.00p 485.00p 508.00p 2346
28/11/2018 490.00p 509.99p 480.00p 490.00p 679
27/11/2018 490.00p 506.25p 471.00p 490.00p 3368
26/11/2018 490.00p 506.25p 471.00p 490.00p 2985
23/11/2018 520.00p 520.00p 490.00p 490.00p 8481
22/11/2018 525.00p 540.00p 470.00p 520.00p 4400
21/11/2018 530.00p 530.00p 450.00p 510.00p 8511
20/11/2018 605.00p 605.00p 580.01p 605.00p 200
19/11/2018 605.00p 605.00p 605.00p 605.00p 0
16/11/2018 605.00p 605.00p 605.00p 605.00p 0
15/11/2018 615.00p 615.00p 605.00p 605.00p 0
14/11/2018 615.00p 615.00p 615.00p 615.00p 0
13/11/2018 615.00p 615.00p 615.00p 615.00p 0
12/11/2018 615.00p 615.00p 615.00p 615.00p 0
09/11/2018 615.00p 615.00p 615.00p 615.00p 0
08/11/2018 642.50p 642.50p 615.00p 615.00p 0
07/11/2018 642.50p 642.50p 600.00p 642.50p 735
06/11/2018 642.50p 642.50p 642.50p 642.50p 2500
05/11/2018 642.50p 642.50p 600.01p 642.50p 5
02/11/2018 642.50p 642.50p 600.01p 642.50p 95
01/11/2018 630.00p 642.50p 630.00p 642.50p 0
31/10/2018 640.00p 650.00p 630.00p 630.00p 152
30/10/2018 640.00p 640.00p 606.00p 640.00p 10
29/10/2018 555.00p 635.00p 550.00p 630.00p 3871
26/10/2018 550.00p 559.00p 550.00p 555.00p 60
25/10/2018 550.00p 550.00p 520.00p 550.00p 8712
24/10/2018 555.00p 564.75p 550.00p 550.00p 485
23/10/2018 575.00p 590.00p 515.00p 560.00p 2525
22/10/2018 610.00p 610.00p 550.00p 575.00p 1599
19/10/2018 620.00p 620.00p 600.00p 610.00p 4010
18/10/2018 620.00p 620.00p 600.00p 620.00p 2859
17/10/2018 620.00p 630.00p 600.00p 620.00p 3267
16/10/2018 620.00p 620.00p 620.00p 620.00p 0
15/10/2018 620.00p 625.00p 600.00p 620.00p 3930
12/10/2018 605.00p 635.00p 605.00p 620.00p 1335
11/10/2018 590.00p 625.00p 550.00p 570.00p 1163
10/10/2018 652.50p 652.50p 620.00p 620.00p 491
09/10/2018 675.00p 675.00p 630.00p 652.50p 1373
08/10/2018 675.00p 675.00p 650.00p 675.00p 1135
05/10/2018 675.00p 675.00p 670.00p 675.00p 41
04/10/2018 675.00p 675.00p 675.00p 675.00p 0
03/10/2018 675.00p 675.00p 670.00p 675.00p 125
02/10/2018 675.00p 675.00p 650.00p 675.00p 11327
01/10/2018 715.00p 715.00p 650.01p 675.00p 4274
28/09/2018 715.00p 715.00p 700.00p 715.00p 597
27/09/2018 715.00p 715.00p 700.00p 715.00p 758
26/09/2018 740.00p 740.00p 700.00p 715.00p 1036
25/09/2018 740.00p 740.00p 740.00p 740.00p 0
24/09/2018 740.00p 750.00p 740.00p 740.00p 236
21/09/2018 770.00p 770.00p 725.00p 725.00p 571
20/09/2018 770.00p 770.00p 743.60p 770.00p 737
19/09/2018 770.00p 770.00p 768.00p 770.00p 1549
18/09/2018 770.00p 778.00p 740.50p 770.00p 503
17/09/2018 770.00p 778.00p 770.00p 770.00p 913
14/09/2018 770.00p 780.00p 740.01p 770.00p 242
13/09/2018 770.00p 770.00p 770.00p 770.00p 0
12/09/2018 770.00p 770.00p 740.00p 770.00p 1805
11/09/2018 770.00p 785.00p 770.00p 770.00p 264
10/09/2018 795.00p 795.00p 760.00p 770.00p 849
07/09/2018 780.00p 780.00p 780.00p 780.00p 0
06/09/2018 780.00p 800.00p 780.00p 780.00p 625
05/09/2018 780.00p 780.00p 780.00p 780.00p 0
04/09/2018 780.00p 800.00p 780.00p 780.00p 300
03/09/2018 780.00p 780.00p 740.00p 780.00p 628
31/08/2018 780.00p 780.00p 741.00p 780.00p 112
30/08/2018 780.00p 780.00p 741.00p 780.00p 0
29/08/2018 780.00p 780.00p 780.00p 780.00p 0
28/08/2018 780.00p 800.00p 740.00p 780.00p 1010
24/08/2018 780.00p 780.00p 780.00p 780.00p 0
23/08/2018 780.00p 800.00p 780.00p 780.00p 187
22/08/2018 780.00p 800.00p 780.00p 780.00p 31
21/08/2018 780.00p 780.00p 780.00p 780.00p 0
20/08/2018 780.00p 780.00p 740.00p 780.00p 1100
17/08/2018 780.00p 800.00p 780.00p 780.00p 624
16/08/2018 780.00p 780.00p 740.00p 780.00p 3000
15/08/2018 780.00p 780.00p 780.00p 780.00p 0
14/08/2018 780.00p 780.00p 740.01p 780.00p 2
13/08/2018 780.00p 780.00p 741.00p 780.00p 1161
10/08/2018 780.00p 780.00p 741.00p 780.00p 120
09/08/2018 770.00p 795.00p 741.00p 780.00p 737
08/08/2018 770.00p 770.00p 770.00p 770.00p 0
07/08/2018 770.00p 795.00p 770.00p 770.00p 130
06/08/2018 800.00p 800.00p 740.00p 770.00p 2436
03/08/2018 800.00p 800.00p 800.00p 800.00p 24284
02/08/2018 800.00p 800.00p 800.00p 800.00p 0
01/08/2018 800.00p 800.00p 775.01p 800.00p 0
31/07/2018 807.50p 807.50p 800.00p 800.00p 6580
30/07/2018 825.00p 825.00p 800.00p 800.00p 1253
27/07/2018 825.00p 825.00p 825.00p 825.00p 0
26/07/2018 825.00p 825.00p 795.00p 825.00p 1518
25/07/2018 825.00p 825.00p 803.00p 825.00p 49
24/07/2018 825.00p 825.00p 800.01p 825.00p 0
23/07/2018 825.00p 835.00p 825.00p 825.00p 442
20/07/2018 825.00p 825.00p 825.00p 825.00p 0
19/07/2018 825.00p 838.00p 825.00p 825.00p 10377
18/07/2018 825.00p 838.00p 825.00p 825.00p 125
17/07/2018 825.00p 825.00p 825.00p 825.00p 0
16/07/2018 825.00p 825.00p 825.00p 825.00p 0
13/07/2018 825.00p 839.00p 825.00p 825.00p 1817
12/07/2018 825.00p 825.00p 825.00p 825.00p 0
11/07/2018 825.00p 840.00p 825.00p 825.00p 117
10/07/2018 825.00p 825.00p 825.00p 825.00p 0
09/07/2018 825.00p 825.00p 825.00p 825.00p 0
06/07/2018 825.00p 825.00p 805.00p 825.00p 1800
05/07/2018 825.00p 825.00p 820.00p 825.00p 2083
04/07/2018 825.00p 849.00p 825.00p 825.00p 171
03/07/2018 825.00p 825.00p 802.00p 825.00p 2
02/07/2018 825.00p 825.00p 800.01p 825.00p 372
29/06/2018 825.00p 825.00p 800.01p 825.00p 169
28/06/2018 805.00p 829.00p 805.00p 805.00p 1293
27/06/2018 805.00p 805.00p 805.00p 805.00p 0
26/06/2018 800.00p 827.00p 800.00p 805.00p 15019
25/06/2018 800.00p 827.00p 750.00p 800.00p 1940
22/06/2018 800.00p 830.00p 755.00p 800.00p 1645
21/06/2018 800.00p 800.00p 800.00p 800.00p 0
20/06/2018 800.00p 800.00p 800.00p 800.00p 0
19/06/2018 800.00p 829.00p 800.00p 800.00p 601
18/06/2018 800.00p 829.00p 800.00p 800.00p 500
15/06/2018 800.00p 800.00p 755.00p 800.00p 775
14/06/2018 805.00p 805.00p 765.00p 805.00p 145
13/06/2018 805.00p 805.00p 760.01p 805.00p 93
12/06/2018 800.00p 830.00p 800.00p 805.00p 5689
11/06/2018 800.00p 830.00p 800.00p 800.00p 239
08/06/2018 815.00p 815.00p 815.00p 815.00p 500
07/06/2018 815.00p 825.00p 750.00p 815.00p 0
06/06/2018 815.00p 815.00p 815.00p 815.00p 0
05/06/2018 815.00p 815.00p 815.00p 815.00p 0
04/06/2018 760.00p 815.00p 760.00p 815.00p 2580
01/06/2018 760.00p 760.00p 733.00p 760.00p 9
31/05/2018 760.00p 760.00p 733.00p 760.00p 65
30/05/2018 760.00p 760.00p 733.00p 760.00p 600
29/05/2018 760.00p 782.00p 760.00p 760.00p 552
25/05/2018 760.00p 760.00p 760.00p 760.00p 2500
24/05/2018 760.00p 777.00p 760.00p 760.00p 384
23/05/2018 760.00p 760.00p 760.00p 760.00p 0
22/05/2018 760.00p 784.00p 760.00p 760.00p 1031
21/05/2018 760.00p 785.00p 732.00p 760.00p 935
18/05/2018 760.00p 775.00p 760.00p 760.00p 1827
17/05/2018 785.00p 790.00p 740.00p 760.00p 3437
16/05/2018 795.00p 830.00p 750.01p 795.00p 37
15/05/2018 795.00p 832.00p 795.00p 795.00p 67
14/05/2018 795.00p 835.00p 750.00p 795.00p 1859
11/05/2018 795.00p 795.00p 795.00p 795.00p 0
10/05/2018 795.00p 795.00p 750.00p 795.00p 690
09/05/2018 795.00p 795.00p 759.00p 795.00p 1000
08/05/2018 775.00p 799.00p 750.00p 795.00p 1409
04/05/2018 725.00p 800.00p 725.00p 775.00p 1140
03/05/2018 710.00p 725.00p 710.00p 725.00p 0
02/05/2018 710.00p 710.00p 690.00p 710.00p 793
01/05/2018 710.00p 710.00p 710.00p 710.00p 0
30/04/2018 705.00p 749.99p 687.00p 710.00p 1030
27/04/2018 710.00p 740.00p 710.00p 710.00p 674
26/04/2018 710.00p 710.00p 710.00p 710.00p 0
25/04/2018 710.00p 710.00p 710.00p 710.00p 0
24/04/2018 705.00p 730.00p 705.00p 710.00p 615
23/04/2018 695.00p 725.00p 695.00p 705.00p 2035
20/04/2018 695.00p 695.00p 665.00p 695.00p 450
19/04/2018 690.00p 718.50p 675.00p 695.00p 1700
18/04/2018 690.00p 690.00p 690.00p 690.00p 0
17/04/2018 667.50p 715.00p 667.50p 690.00p 90
16/04/2018 667.50p 690.00p 667.50p 667.50p 467
13/04/2018 665.00p 690.00p 635.00p 667.50p 1044
12/04/2018 675.00p 683.00p 632.00p 665.00p 2081
11/04/2018 745.00p 745.00p 652.00p 675.00p 4500
10/04/2018 745.00p 745.00p 710.00p 745.00p 1375
09/04/2018 745.00p 745.00p 700.00p 745.00p 388
06/04/2018 755.00p 755.00p 710.01p 745.00p 75218
05/04/2018 775.00p 799.00p 735.00p 755.00p 1490
04/04/2018 775.00p 775.00p 775.00p 775.00p 0
03/04/2018 775.00p 815.00p 735.01p 775.00p 641
29/03/2018 775.00p 775.00p 735.00p 775.00p 354
28/03/2018 795.00p 815.00p 795.00p 795.00p 450
27/03/2018 795.00p 815.00p 758.00p 795.00p 370
26/03/2018 795.00p 815.00p 795.00p 795.00p 659
23/03/2018 795.00p 795.00p 795.00p 795.00p 0
22/03/2018 810.00p 825.00p 755.00p 795.00p 4072
21/03/2018 812.50p 830.00p 785.00p 810.00p 1612
20/03/2018 822.50p 822.50p 789.13p 812.50p 1000
19/03/2018 815.00p 842.00p 815.00p 822.50p 1956
16/03/2018 815.00p 820.00p 789.50p 815.00p 1450
15/03/2018 815.00p 843.00p 815.00p 840.00p 2164
14/03/2018 815.00p 815.00p 815.00p 815.00p 0
13/03/2018 815.00p 815.00p 802.55p 815.00p 399
12/03/2018 815.00p 845.00p 815.00p 815.00p 310
09/03/2018 810.00p 845.00p 780.00p 780.00p 1248
08/03/2018 810.00p 810.00p 800.10p 810.00p 200
07/03/2018 810.00p 845.00p 777.00p 810.00p 1097
06/03/2018 810.00p 842.00p 810.00p 810.00p 678
05/03/2018 810.00p 844.99p 810.00p 810.00p 765
02/03/2018 810.00p 844.55p 810.00p 810.00p 2322
01/03/2018 825.00p 850.00p 810.00p 810.00p 1434
28/02/2018 825.00p 835.00p 805.00p 825.00p 1021
27/02/2018 825.00p 840.00p 800.00p 825.00p 1862
26/02/2018 825.00p 842.90p 800.50p 825.00p 1362
23/02/2018 825.00p 849.52p 825.00p 825.00p 2073
22/02/2018 825.00p 849.00p 800.01p 825.00p 559
21/02/2018 825.00p 849.85p 825.00p 825.00p 762
20/02/2018 830.00p 849.99p 825.00p 825.00p 145

*Close Price adjusted for both dividends and splits