Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
19/06/2015 690.00p 710.00p 690.00p 690.00p 402
18/06/2015 690.00p 690.00p 690.00p 690.00p 0
17/06/2015 690.00p 692.50p 690.00p 690.00p 0
16/06/2015 690.00p 690.00p 690.00p 690.00p 500
15/06/2015 682.50p 700.00p 682.50p 690.00p 300
12/06/2015 687.50p 687.50p 682.50p 682.50p 902
11/06/2015 687.50p 687.50p 682.50p 687.50p 0
10/06/2015 682.50p 700.00p 675.00p 687.50p 1720
09/06/2015 677.50p 695.00p 670.00p 682.50p 1500
08/06/2015 677.50p 677.50p 677.50p 677.50p 0
05/06/2015 677.50p 677.50p 677.50p 677.50p 0
04/06/2015 677.50p 677.50p 666.00p 677.50p 380
03/06/2015 677.50p 700.00p 677.50p 677.50p 2646
02/06/2015 657.50p 700.00p 657.50p 677.50p 22050
01/06/2015 655.00p 670.00p 655.00p 657.50p 300
29/05/2015 645.00p 665.00p 645.00p 655.00p 547
28/05/2015 645.00p 645.00p 636.00p 645.00p 500
27/05/2015 645.00p 645.00p 635.60p 645.00p 290
26/05/2015 645.00p 665.00p 635.40p 645.00p 1430
22/05/2015 645.00p 645.00p 645.00p 645.00p 0
21/05/2015 637.50p 663.02p 637.50p 645.00p 2750
20/05/2015 637.50p 649.00p 637.50p 637.50p 1153
19/05/2015 637.50p 649.50p 620.00p 637.50p 496
18/05/2015 642.50p 650.00p 635.00p 637.50p 587
15/05/2015 640.00p 655.00p 640.00p 642.50p 650
14/05/2015 640.00p 655.00p 640.00p 640.00p 763
13/05/2015 637.50p 650.00p 637.50p 640.00p 260
12/05/2015 637.50p 645.00p 637.50p 637.50p 176
11/05/2015 637.50p 650.00p 621.86p 637.50p 10963
08/05/2015 637.50p 640.00p 620.00p 637.50p 3000
07/05/2015 635.00p 637.50p 620.00p 637.50p 3579
06/05/2015 635.00p 635.00p 620.30p 635.00p 328
05/05/2015 635.00p 635.00p 630.00p 635.00p 65
01/05/2015 635.00p 635.00p 635.00p 635.00p 0
30/04/2015 645.00p 664.00p 605.00p 635.00p 7938
29/04/2015 645.00p 645.00p 645.00p 645.00p 0
28/04/2015 645.00p 647.50p 625.40p 645.00p 255
27/04/2015 645.00p 645.00p 645.00p 645.00p 0
24/04/2015 645.00p 645.00p 645.00p 645.00p 0
23/04/2015 652.50p 664.00p 643.50p 645.00p 2062
22/04/2015 652.50p 652.50p 643.73p 652.50p 740
21/04/2015 662.50p 662.50p 650.00p 652.50p 1051
20/04/2015 662.50p 670.00p 662.50p 662.50p 0
17/04/2015 662.50p 662.50p 662.50p 662.50p 0
16/04/2015 662.50p 670.00p 657.63p 662.50p 420
15/04/2015 662.50p 662.50p 662.50p 662.50p 0
14/04/2015 662.50p 662.50p 660.00p 662.50p 1000
13/04/2015 662.50p 662.50p 662.50p 662.50p 0
10/04/2015 662.50p 675.00p 650.00p 662.50p 2650
09/04/2015 660.00p 660.00p 640.00p 660.00p 117818
08/04/2015 662.50p 662.50p 650.00p 660.00p 420
07/04/2015 662.50p 662.50p 650.00p 662.50p 1280
02/04/2015 662.50p 662.50p 650.00p 662.50p 700
01/04/2015 667.50p 675.00p 650.70p 662.50p 5600
31/03/2015 667.50p 675.00p 667.50p 667.50p 551
30/03/2015 667.50p 667.50p 650.00p 667.50p 2037
27/03/2015 667.50p 670.00p 655.00p 667.50p 370
26/03/2015 672.50p 672.50p 655.35p 667.50p 750
25/03/2015 672.50p 672.50p 667.50p 672.50p 0
24/03/2015 672.50p 672.50p 660.00p 672.50p 300
23/03/2015 672.50p 672.50p 672.50p 672.50p 0
20/03/2015 682.50p 682.50p 670.00p 672.50p 700
19/03/2015 682.50p 682.50p 665.00p 682.50p 1560
18/03/2015 682.50p 687.50p 665.00p 682.50p 1141
17/03/2015 687.50p 687.50p 681.25p 682.50p 2235
16/03/2015 687.50p 687.50p 681.25p 687.50p 200
13/03/2015 690.00p 690.00p 680.00p 687.50p 2190
12/03/2015 690.00p 690.00p 690.00p 690.00p 1340
11/03/2015 680.00p 705.00p 680.00p 690.00p 1730
10/03/2015 675.00p 695.00p 675.00p 680.00p 248
09/03/2015 660.00p 695.00p 660.00p 675.00p 1431
06/03/2015 637.50p 650.00p 637.50p 637.50p 2500
05/03/2015 640.00p 640.00p 635.00p 637.50p 1080
04/03/2015 642.50p 642.50p 640.00p 640.00p 0
03/03/2015 642.50p 642.50p 635.00p 642.50p 3650
02/03/2015 642.50p 642.50p 635.00p 642.50p 721
27/02/2015 642.50p 665.00p 635.00p 642.50p 1454
26/02/2015 627.50p 642.50p 627.50p 642.50p 1225
25/02/2015 627.50p 627.50p 627.50p 627.50p 0
24/02/2015 630.00p 630.00p 625.00p 627.50p 234
23/02/2015 630.00p 630.00p 630.00p 630.00p 0
20/02/2015 622.50p 630.00p 622.50p 630.00p 0
19/02/2015 622.50p 622.50p 622.50p 622.50p 0
18/02/2015 627.50p 627.50p 620.00p 622.50p 314
17/02/2015 627.50p 627.50p 627.50p 627.50p 0
16/02/2015 627.50p 627.50p 627.50p 627.50p 0
13/02/2015 615.00p 640.00p 615.00p 627.50p 1058
12/02/2015 612.50p 630.00p 612.50p 615.00p 1847
11/02/2015 612.50p 612.50p 612.50p 612.50p 0
10/02/2015 610.00p 625.00p 596.00p 612.50p 1698
09/02/2015 610.00p 610.00p 610.00p 610.00p 0
06/02/2015 610.00p 625.00p 610.00p 610.00p 1082
05/02/2015 605.00p 615.00p 605.00p 610.00p 1000
04/02/2015 602.50p 615.00p 602.50p 605.00p 500
03/02/2015 600.00p 605.00p 600.00p 602.50p 560
02/02/2015 600.00p 605.00p 595.00p 600.00p 720
30/01/2015 600.00p 602.50p 600.00p 600.00p 1519
29/01/2015 600.00p 602.50p 600.00p 600.00p 1000
28/01/2015 600.00p 612.50p 597.50p 600.00p 0
27/01/2015 600.00p 600.00p 595.00p 600.00p 4272
26/01/2015 600.00p 600.00p 595.00p 600.00p 360
23/01/2015 600.00p 612.50p 593.63p 600.00p 1547
22/01/2015 600.00p 600.00p 600.00p 600.00p 0
21/01/2015 600.00p 600.00p 600.00p 600.00p 0
20/01/2015 600.00p 600.00p 600.00p 600.00p 5310
19/01/2015 605.00p 605.00p 597.50p 600.00p 1513
16/01/2015 605.00p 605.00p 602.60p 605.00p 693
15/01/2015 612.50p 617.50p 602.50p 605.00p 2960
14/01/2015 612.50p 612.50p 610.75p 612.50p 356
13/01/2015 662.50p 662.50p 575.00p 612.50p 11602
12/01/2015 675.00p 675.00p 655.80p 662.50p 4800
09/01/2015 675.00p 675.00p 675.00p 675.00p 0
08/01/2015 675.00p 677.50p 675.00p 675.00p 72
07/01/2015 675.00p 675.00p 675.00p 675.00p 0
06/01/2015 675.00p 677.50p 675.00p 675.00p 293
05/01/2015 675.00p 675.00p 673.00p 675.00p 743
02/01/2015 675.00p 675.00p 675.00p 675.00p 0
31/12/2014 675.00p 675.00p 675.00p 675.00p 0
30/12/2014 675.00p 675.00p 675.00p 675.00p 0
29/12/2014 675.00p 675.00p 672.45p 675.00p 2000
24/12/2014 675.00p 675.00p 675.00p 675.00p 0
23/12/2014 675.00p 687.50p 675.00p 675.00p 0
22/12/2014 677.50p 677.50p 672.00p 675.00p 502
19/12/2014 675.00p 689.80p 673.00p 677.50p 3675
18/12/2014 677.50p 677.50p 675.00p 675.00p 289
17/12/2014 677.50p 677.50p 677.50p 677.50p 0
16/12/2014 677.50p 689.75p 671.25p 677.50p 1722
15/12/2014 687.50p 690.00p 676.00p 677.50p 4362
12/12/2014 687.50p 700.00p 687.50p 687.50p 290
11/12/2014 687.50p 700.00p 687.50p 687.50p 5
10/12/2014 687.50p 687.50p 687.50p 687.50p 0
09/12/2014 687.50p 687.50p 687.50p 687.50p 0
08/12/2014 687.50p 705.00p 680.00p 687.50p 1581
05/12/2014 680.00p 690.00p 675.00p 680.00p 1281
04/12/2014 650.00p 690.00p 650.00p 680.00p 3070
03/12/2014 650.00p 660.00p 650.00p 650.00p 453
02/12/2014 650.00p 655.00p 650.00p 650.00p 815
01/12/2014 647.50p 647.50p 647.50p 647.50p 0
28/11/2014 647.50p 655.00p 647.50p 647.50p 978
27/11/2014 647.50p 647.50p 645.32p 647.50p 180
26/11/2014 647.50p 655.00p 647.50p 647.50p 1000
25/11/2014 682.50p 682.50p 647.50p 647.50p 6786
24/11/2014 637.50p 695.00p 637.50p 682.50p 6776
21/11/2014 615.00p 662.50p 615.00p 632.50p 4450
20/11/2014 615.00p 625.00p 615.00p 615.00p 469
19/11/2014 597.50p 625.00p 597.50p 615.00p 1763
18/11/2014 590.00p 610.00p 590.00p 597.50p 4702
17/11/2014 590.00p 592.00p 590.00p 590.00p 436
14/11/2014 582.50p 600.00p 582.50p 590.00p 2154
13/11/2014 577.50p 590.00p 577.50p 582.50p 1955
12/11/2014 577.50p 590.00p 577.50p 577.50p 2817
11/11/2014 555.00p 585.00p 555.00p 577.50p 1900
10/11/2014 537.50p 555.00p 537.50p 555.00p 6380
07/11/2014 537.50p 537.50p 537.50p 537.50p 0
06/11/2014 537.50p 537.50p 537.50p 537.50p 0
05/11/2014 537.50p 537.50p 535.00p 537.50p 400
04/11/2014 535.00p 542.00p 535.00p 537.50p 685
03/11/2014 535.00p 535.00p 535.00p 535.00p 0
31/10/2014 525.00p 545.00p 525.00p 535.00p 2575
30/10/2014 525.00p 525.00p 525.00p 525.00p 0
29/10/2014 520.00p 530.00p 520.00p 525.00p 2160
28/10/2014 512.50p 520.00p 512.50p 520.00p 384
27/10/2014 500.00p 520.00p 500.00p 510.00p 6780
24/10/2014 500.00p 500.00p 500.00p 500.00p 0
23/10/2014 500.00p 500.00p 500.00p 500.00p 0
22/10/2014 500.00p 500.00p 500.00p 500.00p 72000
21/10/2014 500.00p 500.00p 500.00p 500.00p 0
20/10/2014 500.00p 500.00p 500.00p 500.00p 0
17/10/2014 500.00p 500.00p 500.00p 500.00p 0
16/10/2014 500.00p 500.00p 500.00p 500.00p 0
15/10/2014 500.00p 500.00p 500.00p 500.00p 0
14/10/2014 507.50p 507.50p 491.10p 500.00p 2695
13/10/2014 507.50p 512.40p 502.25p 507.50p 572
10/10/2014 517.50p 517.50p 505.00p 507.50p 4000
09/10/2014 517.50p 517.50p 517.50p 517.50p 0
08/10/2014 517.50p 518.50p 517.50p 517.50p 7
07/10/2014 517.50p 518.50p 517.50p 517.50p 3149
06/10/2014 520.00p 520.00p 510.00p 517.50p 423
03/10/2014 520.00p 520.00p 518.00p 520.00p 3199
02/10/2014 520.00p 520.00p 520.00p 520.00p 0
01/10/2014 520.00p 520.00p 515.00p 520.00p 507
30/09/2014 517.50p 520.00p 516.00p 520.00p 1860
29/09/2014 517.50p 517.50p 510.00p 517.50p 0
26/09/2014 517.50p 517.50p 517.50p 517.50p 0
25/09/2014 520.00p 520.00p 501.00p 517.50p 4218
24/09/2014 520.00p 520.00p 520.00p 520.00p 0
23/09/2014 525.00p 525.00p 513.00p 520.00p 4426
22/09/2014 522.50p 525.00p 522.50p 525.00p 0
19/09/2014 522.50p 530.00p 522.50p 522.50p 1350
18/09/2014 522.50p 525.00p 522.50p 522.50p 1800
17/09/2014 520.00p 531.50p 520.00p 522.50p 0
16/09/2014 531.50p 531.50p 528.00p 531.50p 2250
15/09/2014 531.50p 534.65p 531.50p 531.50p 75
12/09/2014 531.50p 534.30p 529.58p 531.50p 88517
11/09/2014 527.50p 535.00p 523.00p 531.50p 11019
10/09/2014 527.50p 530.00p 527.50p 527.50p 946
09/09/2014 527.50p 530.00p 527.00p 527.50p 62844
08/09/2014 515.00p 531.85p 515.00p 527.50p 44156
05/09/2014 504.00p 504.00p 504.00p 504.00p 0
04/09/2014 504.00p 510.00p 504.00p 504.00p 978

*Close Price adjusted for both dividends and splits