Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Maintel Holdings (MAI) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/04/2016 | 695.00p | 714.60p | 677.40p | 695.00p | 794 |
| 01/04/2016 | 695.00p | 714.60p | 692.50p | 695.00p | 342 |
| 31/03/2016 | 690.00p | 707.00p | 675.00p | 695.00p | 900 |
| 30/03/2016 | 692.50p | 710.00p | 675.00p | 692.50p | 2670 |
| 29/03/2016 | 692.50p | 692.50p | 675.00p | 692.50p | 325 |
| 24/03/2016 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
| 23/03/2016 | 692.50p | 692.50p | 675.00p | 692.50p | 4416 |
| 22/03/2016 | 692.50p | 692.50p | 675.00p | 692.50p | 9400 |
| 21/03/2016 | 692.50p | 692.50p | 687.50p | 692.50p | 0 |
| 18/03/2016 | 695.00p | 695.00p | 675.00p | 692.50p | 450 |
| 17/03/2016 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 16/03/2016 | 695.00p | 714.60p | 695.00p | 695.00p | 375 |
| 15/03/2016 | 695.00p | 714.60p | 675.00p | 695.00p | 885 |
| 14/03/2016 | 695.00p | 715.00p | 675.00p | 695.00p | 2338 |
| 11/03/2016 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 10/03/2016 | 695.00p | 695.00p | 675.00p | 695.00p | 4000 |
| 09/03/2016 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 08/03/2016 | 695.00p | 710.00p | 695.00p | 695.00p | 446 |
| 07/03/2016 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 04/03/2016 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 03/03/2016 | 695.00p | 710.00p | 695.00p | 695.00p | 1000 |
| 02/03/2016 | 710.00p | 710.00p | 680.00p | 700.00p | 3054 |
| 01/03/2016 | 710.00p | 718.00p | 710.00p | 710.00p | 38 |
| 29/02/2016 | 710.00p | 720.00p | 710.00p | 710.00p | 493 |
| 26/02/2016 | 710.00p | 718.00p | 710.00p | 710.00p | 1038 |
| 25/02/2016 | 750.00p | 750.00p | 696.00p | 710.00p | 5887 |
| 24/02/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 23/02/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 22/02/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 19/02/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 18/02/2016 | 742.50p | 759.99p | 742.50p | 750.00p | 526 |
| 17/02/2016 | 742.50p | 742.50p | 737.50p | 742.50p | 0 |
| 16/02/2016 | 742.50p | 742.50p | 742.50p | 742.50p | 0 |
| 15/02/2016 | 742.50p | 742.50p | 742.50p | 742.50p | 0 |
| 12/02/2016 | 742.50p | 742.50p | 742.50p | 742.50p | 0 |
| 11/02/2016 | 742.50p | 742.50p | 742.50p | 742.50p | 0 |
| 10/02/2016 | 742.50p | 742.50p | 725.01p | 742.50p | 81 |
| 09/02/2016 | 742.50p | 742.50p | 725.01p | 742.50p | 18 |
| 08/02/2016 | 747.50p | 747.50p | 727.00p | 742.50p | 420 |
| 05/02/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 04/02/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 03/02/2016 | 750.00p | 770.00p | 742.00p | 747.50p | 1713 |
| 02/02/2016 | 750.00p | 770.00p | 750.00p | 750.00p | 57 |
| 01/02/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 29/01/2016 | 750.00p | 766.00p | 750.00p | 750.00p | 452 |
| 28/01/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 1000 |
| 27/01/2016 | 750.00p | 750.00p | 747.50p | 750.00p | 0 |
| 26/01/2016 | 750.00p | 750.00p | 725.00p | 750.00p | 4533 |
| 25/01/2016 | 750.00p | 750.00p | 720.00p | 750.00p | 610 |
| 22/01/2016 | 750.00p | 750.00p | 736.00p | 750.00p | 1700 |
| 21/01/2016 | 750.00p | 750.00p | 725.00p | 750.00p | 2056 |
| 20/01/2016 | 750.00p | 750.00p | 732.00p | 750.00p | 2000 |
| 19/01/2016 | 750.00p | 750.00p | 730.00p | 750.00p | 2056 |
| 18/01/2016 | 750.00p | 750.00p | 732.00p | 750.00p | 209 |
| 15/01/2016 | 750.00p | 750.00p | 735.00p | 750.00p | 646 |
| 14/01/2016 | 750.00p | 750.00p | 730.00p | 750.00p | 2713 |
| 13/01/2016 | 750.00p | 750.00p | 735.00p | 750.00p | 822 |
| 12/01/2016 | 750.00p | 750.00p | 735.00p | 750.00p | 250 |
| 11/01/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 08/01/2016 | 750.00p | 750.00p | 747.50p | 750.00p | 0 |
| 07/01/2016 | 762.50p | 762.50p | 750.00p | 750.00p | 1613 |
| 06/01/2016 | 760.00p | 762.50p | 760.00p | 762.50p | 0 |
| 05/01/2016 | 760.00p | 775.00p | 760.00p | 760.00p | 453 |
| 04/01/2016 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 31/12/2015 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 30/12/2015 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 29/12/2015 | 757.50p | 760.00p | 757.50p | 760.00p | 656 |
| 24/12/2015 | 757.50p | 757.50p | 735.00p | 757.50p | 119 |
| 23/12/2015 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
| 22/12/2015 | 757.50p | 760.00p | 757.50p | 757.50p | 290 |
| 21/12/2015 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
| 18/12/2015 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
| 17/12/2015 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
| 16/12/2015 | 757.50p | 760.00p | 757.50p | 757.50p | 385 |
| 15/12/2015 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
| 14/12/2015 | 762.50p | 762.50p | 745.01p | 757.50p | 1020 |
| 11/12/2015 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 10/12/2015 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 09/12/2015 | 750.00p | 778.00p | 745.00p | 762.50p | 2247 |
| 08/12/2015 | 750.00p | 752.50p | 750.00p | 750.00p | 0 |
| 07/12/2015 | 750.00p | 769.99p | 740.01p | 750.00p | 1732 |
| 04/12/2015 | 750.00p | 765.00p | 750.00p | 750.00p | 500 |
| 03/12/2015 | 755.00p | 765.00p | 735.00p | 750.00p | 2241 |
| 02/12/2015 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
| 01/12/2015 | 755.00p | 770.00p | 750.00p | 755.00p | 7525 |
| 30/11/2015 | 755.00p | 770.00p | 755.00p | 755.00p | 967 |
| 27/11/2015 | 755.00p | 764.00p | 755.00p | 755.00p | 160 |
| 26/11/2015 | 755.00p | 755.00p | 741.50p | 755.00p | 12 |
| 25/11/2015 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
| 24/11/2015 | 755.00p | 765.00p | 755.00p | 755.00p | 129 |
| 23/11/2015 | 755.00p | 765.00p | 755.00p | 755.00p | 2885 |
| 20/11/2015 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
| 19/11/2015 | 755.00p | 765.00p | 747.00p | 755.00p | 1800 |
| 18/11/2015 | 750.00p | 769.99p | 740.00p | 755.00p | 435 |
| 17/11/2015 | 750.00p | 764.00p | 747.50p | 747.50p | 400 |
| 16/11/2015 | 742.50p | 760.00p | 742.50p | 750.00p | 700 |
| 13/11/2015 | 740.00p | 760.00p | 703.00p | 740.00p | 10526 |
| 12/11/2015 | 740.00p | 740.00p | 720.00p | 740.00p | 350 |
| 11/11/2015 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 10/11/2015 | 752.50p | 752.50p | 725.01p | 740.00p | 732 |
| 09/11/2015 | 772.50p | 772.50p | 750.00p | 752.50p | 1030 |
| 06/11/2015 | 772.50p | 772.50p | 772.50p | 772.50p | 0 |
| 05/11/2015 | 772.50p | 772.50p | 750.01p | 772.50p | 160 |
| 04/11/2015 | 772.50p | 772.50p | 772.50p | 772.50p | 0 |
| 03/11/2015 | 772.50p | 772.50p | 750.01p | 772.50p | 500 |
| 02/11/2015 | 772.50p | 788.00p | 772.50p | 772.50p | 463 |
| 30/10/2015 | 772.50p | 772.50p | 750.00p | 772.50p | 360 |
| 29/10/2015 | 792.50p | 792.50p | 755.00p | 772.50p | 3468 |
| 28/10/2015 | 792.50p | 810.00p | 792.50p | 792.50p | 200 |
| 27/10/2015 | 795.00p | 795.00p | 792.50p | 792.50p | 0 |
| 26/10/2015 | 795.00p | 795.00p | 795.00p | 795.00p | 0 |
| 23/10/2015 | 797.50p | 810.00p | 778.00p | 795.00p | 453 |
| 22/10/2015 | 802.50p | 810.00p | 780.90p | 797.50p | 404 |
| 21/10/2015 | 807.50p | 807.50p | 790.70p | 802.50p | 37 |
| 20/10/2015 | 807.50p | 807.50p | 807.50p | 807.50p | 0 |
| 19/10/2015 | 807.50p | 815.00p | 795.50p | 807.50p | 578 |
| 16/10/2015 | 807.50p | 807.50p | 795.25p | 807.50p | 280 |
| 15/10/2015 | 780.00p | 832.00p | 780.00p | 807.50p | 1184 |
| 14/10/2015 | 735.50p | 785.00p | 735.50p | 780.00p | 2755 |
| 13/10/2015 | 712.50p | 745.00p | 705.00p | 735.50p | 2578 |
| 12/10/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 09/10/2015 | 712.50p | 720.00p | 712.50p | 712.50p | 57 |
| 08/10/2015 | 697.50p | 730.00p | 697.50p | 712.50p | 1592 |
| 07/10/2015 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 06/10/2015 | 697.50p | 697.50p | 685.00p | 697.50p | 180 |
| 05/10/2015 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 02/10/2015 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 01/10/2015 | 697.50p | 720.00p | 697.50p | 697.50p | 501 |
| 30/09/2015 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 29/09/2015 | 680.00p | 709.99p | 680.00p | 697.50p | 1123 |
| 28/09/2015 | 680.00p | 685.00p | 680.00p | 680.00p | 0 |
| 25/09/2015 | 677.50p | 687.50p | 677.50p | 680.00p | 280 |
| 24/09/2015 | 677.50p | 684.50p | 677.50p | 677.50p | 300 |
| 23/09/2015 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
| 22/09/2015 | 677.50p | 684.50p | 670.00p | 677.50p | 424 |
| 21/09/2015 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
| 18/09/2015 | 677.50p | 694.99p | 670.25p | 677.50p | 4183 |
| 17/09/2015 | 677.50p | 677.50p | 665.00p | 677.50p | 750 |
| 16/09/2015 | 682.50p | 682.50p | 670.00p | 682.50p | 910 |
| 15/09/2015 | 682.50p | 682.50p | 682.50p | 682.50p | 0 |
| 14/09/2015 | 670.00p | 690.00p | 660.00p | 682.50p | 1470 |
| 11/09/2015 | 670.00p | 680.00p | 670.00p | 670.00p | 1646 |
| 10/09/2015 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 09/09/2015 | 667.50p | 685.00p | 667.50p | 670.00p | 1672 |
| 08/09/2015 | 627.50p | 682.00p | 610.00p | 667.50p | 10197 |
| 07/09/2015 | 600.00p | 605.00p | 595.00p | 602.50p | 4677 |
| 04/09/2015 | 600.00p | 605.00p | 600.00p | 600.00p | 329 |
| 03/09/2015 | 600.00p | 600.00p | 585.00p | 600.00p | 12035 |
| 02/09/2015 | 617.50p | 617.50p | 591.00p | 600.00p | 757 |
| 01/09/2015 | 617.50p | 617.50p | 617.50p | 617.50p | 0 |
| 28/08/2015 | 617.50p | 630.00p | 617.50p | 617.50p | 778 |
| 27/08/2015 | 617.50p | 617.50p | 617.50p | 617.50p | 0 |
| 26/08/2015 | 617.50p | 617.50p | 617.50p | 617.50p | 0 |
| 25/08/2015 | 617.50p | 629.00p | 600.00p | 617.50p | 413 |
| 24/08/2015 | 645.00p | 645.00p | 617.00p | 617.50p | 3821 |
| 21/08/2015 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
| 20/08/2015 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
| 19/08/2015 | 652.50p | 662.50p | 652.50p | 652.50p | 0 |
| 18/08/2015 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
| 17/08/2015 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
| 14/08/2015 | 652.50p | 659.00p | 641.00p | 652.50p | 1500 |
| 13/08/2015 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
| 12/08/2015 | 652.50p | 652.50p | 640.00p | 652.50p | 260 |
| 11/08/2015 | 652.50p | 652.50p | 641.00p | 652.50p | 1400 |
| 10/08/2015 | 652.50p | 652.50p | 640.01p | 652.50p | 341 |
| 07/08/2015 | 689.50p | 689.50p | 650.00p | 652.50p | 4080 |
| 06/08/2015 | 685.00p | 709.00p | 685.00p | 689.50p | 216 |
| 05/08/2015 | 682.50p | 699.99p | 682.50p | 685.00p | 466 |
| 04/08/2015 | 685.00p | 699.99p | 665.50p | 682.50p | 1600 |
| 03/08/2015 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 31/07/2015 | 685.00p | 704.99p | 685.00p | 685.00p | 495 |
| 30/07/2015 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 29/07/2015 | 685.00p | 685.00p | 670.00p | 685.00p | 1000 |
| 28/07/2015 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 27/07/2015 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 24/07/2015 | 685.00p | 685.00p | 682.50p | 685.00p | 0 |
| 23/07/2015 | 685.00p | 685.00p | 670.00p | 685.00p | 60 |
| 22/07/2015 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 21/07/2015 | 685.00p | 700.00p | 685.00p | 685.00p | 1100 |
| 20/07/2015 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 17/07/2015 | 685.00p | 685.69p | 685.00p | 685.00p | 2000 |
| 16/07/2015 | 685.00p | 699.00p | 665.01p | 685.00p | 903 |
| 15/07/2015 | 685.00p | 689.00p | 670.00p | 685.00p | 5580 |
| 14/07/2015 | 685.00p | 685.00p | 685.00p | 685.00p | 2805 |
| 13/07/2015 | 687.50p | 687.50p | 670.00p | 685.00p | 964 |
| 10/07/2015 | 687.50p | 687.50p | 679.00p | 687.50p | 2066 |
| 09/07/2015 | 687.50p | 699.00p | 687.50p | 687.50p | 284 |
| 08/07/2015 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 07/07/2015 | 690.00p | 690.00p | 687.50p | 687.50p | 0 |
| 06/07/2015 | 690.00p | 690.00p | 677.00p | 690.00p | 300 |
| 03/07/2015 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 02/07/2015 | 690.00p | 709.99p | 690.00p | 690.00p | 209 |
| 01/07/2015 | 690.00p | 710.00p | 675.00p | 690.00p | 1411 |
| 30/06/2015 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 29/06/2015 | 690.00p | 690.00p | 680.00p | 690.00p | 60 |
| 26/06/2015 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 25/06/2015 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 24/06/2015 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 23/06/2015 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 22/06/2015 | 690.00p | 710.00p | 690.00p | 695.00p | 2447 |
*Close Price adjusted for both dividends and splits