Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
19/02/2018 850.00p 850.00p 830.00p 830.00p 2000
16/02/2018 825.00p 899.99p 825.00p 850.00p 16841
15/02/2018 762.50p 825.00p 762.50p 825.00p 1841
14/02/2018 732.50p 810.00p 732.50p 762.50p 1076
13/02/2018 722.50p 775.00p 722.50p 732.50p 2298
12/02/2018 710.00p 764.00p 685.00p 722.50p 53669
09/02/2018 735.00p 739.99p 700.00p 720.00p 8045
08/02/2018 720.00p 770.00p 720.00p 720.00p 520
07/02/2018 700.00p 770.00p 700.00p 720.00p 1100
06/02/2018 705.00p 705.00p 650.80p 700.00p 3122
05/02/2018 775.00p 800.00p 740.00p 740.00p 404
02/02/2018 725.00p 799.99p 725.00p 775.00p 1879
01/02/2018 650.00p 730.00p 650.00p 697.50p 1609
31/01/2018 635.00p 680.00p 630.00p 650.00p 567
30/01/2018 635.00p 635.00p 635.00p 635.00p 0
29/01/2018 635.00p 660.00p 635.00p 635.00p 0
26/01/2018 635.00p 635.00p 628.00p 635.00p 360
25/01/2018 635.00p 659.00p 635.00p 635.00p 1000
24/01/2018 635.00p 659.80p 635.00p 635.00p 756
23/01/2018 635.00p 635.00p 626.00p 635.00p 173
22/01/2018 635.00p 659.99p 612.00p 635.00p 1367
19/01/2018 635.00p 659.99p 635.00p 635.00p 150
18/01/2018 635.00p 659.99p 635.00p 635.00p 2233
17/01/2018 630.00p 635.00p 610.00p 635.00p 45973
16/01/2018 630.00p 630.00p 630.00p 630.00p 10000
15/01/2018 630.00p 630.00p 610.00p 630.00p 139
12/01/2018 630.00p 630.00p 630.00p 630.00p 0
11/01/2018 630.00p 630.00p 630.00p 630.00p 793
10/01/2018 630.00p 630.00p 610.00p 630.00p 2849
09/01/2018 630.00p 630.00p 630.00p 630.00p 0
08/01/2018 630.00p 630.00p 630.00p 630.00p 39
05/01/2018 630.00p 630.00p 610.00p 630.00p 2069
04/01/2018 630.00p 630.00p 610.00p 630.00p 150
03/01/2018 630.00p 630.00p 610.00p 630.00p 1571
02/01/2018 630.00p 630.00p 600.00p 630.00p 1833
29/12/2017 630.00p 630.00p 610.00p 630.00p 107
28/12/2017 630.00p 630.00p 630.00p 630.00p 0
27/12/2017 630.00p 630.00p 615.00p 630.00p 0
22/12/2017 630.00p 630.00p 610.00p 615.00p 557
21/12/2017 630.00p 630.00p 630.00p 630.00p 445
20/12/2017 630.00p 630.00p 630.00p 630.00p 0
19/12/2017 630.00p 630.00p 630.00p 630.00p 0
18/12/2017 630.00p 630.00p 620.00p 630.00p 992
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

*Close Price adjusted for both dividends and splits