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 |
|---|---|---|---|---|---|
| 03/09/2014 | 504.00p | 504.00p | 504.00p | 504.00p | 0 |
| 02/09/2014 | 504.00p | 507.00p | 504.00p | 504.00p | 744 |
| 01/09/2014 | 504.00p | 507.60p | 500.00p | 504.00p | 17367 |
| 29/08/2014 | 504.00p | 507.60p | 504.00p | 504.00p | 2426 |
| 28/08/2014 | 504.00p | 507.60p | 504.00p | 504.00p | 137 |
| 27/08/2014 | 504.00p | 504.00p | 504.00p | 504.00p | 0 |
| 26/08/2014 | 504.00p | 507.50p | 500.00p | 504.00p | 2392 |
| 22/08/2014 | 504.00p | 508.00p | 500.00p | 504.00p | 1998 |
| 21/08/2014 | 504.00p | 509.00p | 500.00p | 504.00p | 3660 |
| 20/08/2014 | 500.00p | 507.50p | 498.00p | 504.00p | 28586 |
| 19/08/2014 | 500.00p | 505.00p | 496.00p | 500.00p | 23775 |
| 18/08/2014 | 497.50p | 500.00p | 497.50p | 500.00p | 4325 |
| 15/08/2014 | 497.50p | 499.00p | 495.00p | 497.50p | 31702 |
| 14/08/2014 | 497.50p | 500.00p | 497.50p | 497.50p | 2500 |
| 13/08/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 12/08/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 11/08/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 08/08/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 07/08/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 06/08/2014 | 497.50p | 497.50p | 495.00p | 497.50p | 0 |
| 05/08/2014 | 497.50p | 497.50p | 495.00p | 497.50p | 5204 |
| 04/08/2014 | 497.50p | 497.50p | 495.00p | 497.50p | 503 |
| 01/08/2014 | 500.00p | 505.00p | 497.50p | 497.50p | 6619 |
| 31/07/2014 | 500.00p | 505.00p | 500.00p | 500.00p | 501 |
| 30/07/2014 | 500.00p | 505.00p | 500.00p | 500.00p | 15000 |
| 29/07/2014 | 500.00p | 505.00p | 500.00p | 500.00p | 18000 |
| 28/07/2014 | 500.00p | 505.00p | 495.00p | 500.00p | 6400 |
| 25/07/2014 | 500.00p | 505.00p | 500.00p | 500.00p | 792 |
| 24/07/2014 | 500.00p | 500.00p | 495.00p | 500.00p | 4130 |
| 23/07/2014 | 502.50p | 502.50p | 495.00p | 500.00p | 417 |
| 22/07/2014 | 500.00p | 504.75p | 500.00p | 502.50p | 12 |
| 21/07/2014 | 500.00p | 510.00p | 495.00p | 500.00p | 0 |
| 18/07/2014 | 510.00p | 510.00p | 495.00p | 500.00p | 11300 |
| 17/07/2014 | 517.50p | 517.50p | 505.00p | 510.00p | 2065 |
| 16/07/2014 | 517.50p | 525.00p | 516.00p | 517.50p | 0 |
| 15/07/2014 | 520.00p | 520.00p | 516.00p | 517.50p | 2500 |
| 14/07/2014 | 523.50p | 523.50p | 515.00p | 520.00p | 700 |
| 11/07/2014 | 523.50p | 523.50p | 520.00p | 523.50p | 2500 |
| 10/07/2014 | 523.50p | 526.00p | 520.00p | 523.50p | 2565 |
| 09/07/2014 | 523.50p | 523.50p | 520.00p | 523.50p | 13748 |
| 08/07/2014 | 523.50p | 523.50p | 520.00p | 523.50p | 6220 |
| 07/07/2014 | 523.50p | 526.00p | 523.50p | 523.50p | 0 |
| 04/07/2014 | 523.50p | 526.00p | 523.50p | 523.50p | 600 |
| 03/07/2014 | 523.50p | 523.50p | 517.00p | 523.50p | 0 |
| 02/07/2014 | 523.50p | 523.50p | 517.00p | 523.50p | 100 |
| 01/07/2014 | 523.50p | 526.00p | 521.00p | 523.50p | 0 |
| 30/06/2014 | 523.50p | 526.00p | 521.00p | 523.50p | 470 |
| 27/06/2014 | 526.00p | 526.00p | 520.10p | 523.50p | 3689 |
| 26/06/2014 | 526.00p | 526.00p | 522.00p | 526.00p | 14230 |
| 25/06/2014 | 526.00p | 526.00p | 520.10p | 526.00p | 2500 |
| 24/06/2014 | 526.00p | 526.00p | 520.10p | 526.00p | 2500 |
| 23/06/2014 | 530.00p | 530.00p | 520.00p | 526.00p | 5699 |
| 20/06/2014 | 532.50p | 532.50p | 520.00p | 530.00p | 2477 |
| 19/06/2014 | 532.50p | 532.50p | 525.00p | 532.50p | 0 |
| 18/06/2014 | 532.50p | 532.50p | 525.00p | 532.50p | 2500 |
| 17/06/2014 | 532.50p | 535.00p | 529.05p | 532.50p | 0 |
| 16/06/2014 | 532.50p | 535.00p | 529.05p | 532.50p | 0 |
| 13/06/2014 | 532.50p | 535.00p | 529.05p | 532.50p | 0 |
| 12/06/2014 | 530.00p | 535.00p | 529.05p | 532.50p | 3200 |
| 11/06/2014 | 530.00p | 530.00p | 525.00p | 530.00p | 0 |
| 10/06/2014 | 530.00p | 530.00p | 525.00p | 530.00p | 0 |
| 09/06/2014 | 530.00p | 530.00p | 525.00p | 530.00p | 3500 |
| 06/06/2014 | 530.00p | 535.00p | 530.00p | 530.00p | 40000 |
| 05/06/2014 | 530.00p | 532.00p | 530.00p | 530.00p | 40000 |
| 04/06/2014 | 530.00p | 535.00p | 530.00p | 530.00p | 850 |
| 03/06/2014 | 530.00p | 530.00p | 525.00p | 530.00p | 10 |
| 02/06/2014 | 530.00p | 530.00p | 527.50p | 530.00p | 0 |
| 30/05/2014 | 530.00p | 530.00p | 530.00p | 530.00p | 1152 |
| 29/05/2014 | 530.00p | 530.00p | 526.55p | 530.00p | 15013 |
| 28/05/2014 | 530.00p | 535.00p | 525.00p | 530.00p | 1000 |
| 27/05/2014 | 530.00p | 530.00p | 526.50p | 530.00p | 21 |
| 23/05/2014 | 530.00p | 535.00p | 529.00p | 530.00p | 1320 |
| 22/05/2014 | 532.50p | 532.50p | 530.00p | 530.00p | 3280 |
| 21/05/2014 | 532.50p | 545.00p | 532.50p | 532.50p | 434 |
| 20/05/2014 | 532.50p | 532.50p | 527.00p | 532.50p | 2275 |
| 19/05/2014 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
| 16/05/2014 | 535.00p | 535.00p | 532.50p | 532.50p | 692 |
| 15/05/2014 | 535.00p | 535.00p | 532.50p | 535.00p | 0 |
| 14/05/2014 | 535.00p | 535.00p | 532.50p | 535.00p | 0 |
| 13/05/2014 | 535.00p | 535.00p | 532.50p | 535.00p | 88 |
| 12/05/2014 | 535.00p | 545.00p | 532.50p | 535.00p | 1084 |
| 09/05/2014 | 535.00p | 535.00p | 531.50p | 535.00p | 0 |
| 08/05/2014 | 535.00p | 535.00p | 531.50p | 535.00p | 0 |
| 07/05/2014 | 535.00p | 535.00p | 531.50p | 535.00p | 0 |
| 06/05/2014 | 535.00p | 535.00p | 531.50p | 535.00p | 200 |
| 02/05/2014 | 532.50p | 545.00p | 532.50p | 535.00p | 2750 |
| 01/05/2014 | 532.50p | 545.00p | 532.50p | 532.50p | 0 |
| 30/04/2014 | 532.50p | 545.00p | 532.50p | 532.50p | 3771 |
| 29/04/2014 | 532.50p | 547.50p | 532.50p | 532.50p | 0 |
| 28/04/2014 | 547.50p | 547.50p | 532.50p | 532.50p | 13640 |
| 25/04/2014 | 547.50p | 550.00p | 545.00p | 547.50p | 1066 |
| 24/04/2014 | 547.50p | 547.50p | 545.00p | 547.50p | 0 |
| 23/04/2014 | 547.50p | 547.50p | 545.00p | 547.50p | 750 |
| 22/04/2014 | 547.50p | 550.00p | 545.00p | 547.50p | 2120 |
| 17/04/2014 | 547.50p | 547.50p | 545.00p | 547.50p | 0 |
| 16/04/2014 | 547.50p | 547.50p | 545.00p | 547.50p | 1373 |
| 15/04/2014 | 547.50p | 550.00p | 547.50p | 547.50p | 0 |
| 14/04/2014 | 550.00p | 550.00p | 547.50p | 547.50p | 1609 |
| 11/04/2014 | 550.00p | 550.00p | 547.00p | 550.00p | 179 |
| 10/04/2014 | 550.00p | 555.00p | 545.00p | 550.00p | 4979 |
| 09/04/2014 | 550.00p | 555.00p | 546.00p | 550.00p | 0 |
| 08/04/2014 | 550.00p | 555.00p | 546.00p | 550.00p | 517 |
| 07/04/2014 | 550.00p | 555.00p | 545.00p | 550.00p | 3500 |
| 04/04/2014 | 552.50p | 560.00p | 548.50p | 550.00p | 5012 |
| 03/04/2014 | 547.50p | 555.00p | 547.50p | 552.50p | 833 |
| 02/04/2014 | 562.50p | 562.50p | 547.00p | 547.50p | 4156 |
| 01/04/2014 | 562.50p | 570.00p | 550.00p | 562.50p | 0 |
| 31/03/2014 | 557.50p | 570.00p | 550.00p | 562.50p | 1364 |
| 28/03/2014 | 557.50p | 557.50p | 550.00p | 555.00p | 5000 |
| 27/03/2014 | 557.50p | 565.00p | 557.50p | 557.50p | 0 |
| 26/03/2014 | 557.50p | 565.00p | 557.50p | 557.50p | 0 |
| 25/03/2014 | 557.50p | 565.00p | 557.50p | 557.50p | 350 |
| 24/03/2014 | 557.50p | 565.00p | 557.50p | 557.50p | 732 |
| 21/03/2014 | 557.50p | 560.00p | 557.50p | 557.50p | 7100 |
| 20/03/2014 | 555.00p | 565.00p | 555.00p | 557.50p | 870 |
| 19/03/2014 | 555.00p | 560.00p | 555.00p | 555.00p | 560 |
| 18/03/2014 | 560.00p | 563.00p | 560.00p | 560.00p | 351 |
| 17/03/2014 | 560.00p | 561.68p | 555.00p | 555.00p | 60000 |
| 14/03/2014 | 562.50p | 565.00p | 560.00p | 560.00p | 1587 |
| 13/03/2014 | 562.50p | 570.00p | 562.00p | 562.50p | 72040 |
| 12/03/2014 | 562.50p | 562.50p | 562.00p | 562.50p | 2159 |
| 11/03/2014 | 562.50p | 564.63p | 562.50p | 562.50p | 85970 |
| 10/03/2014 | 555.00p | 570.00p | 555.00p | 562.50p | 917 |
| 07/03/2014 | 540.00p | 549.75p | 540.00p | 540.00p | 1000 |
| 06/03/2014 | 540.00p | 540.00p | 537.20p | 540.00p | 42 |
| 05/03/2014 | 540.00p | 550.00p | 540.00p | 540.00p | 0 |
| 04/03/2014 | 540.00p | 550.00p | 540.00p | 540.00p | 0 |
| 03/03/2014 | 540.00p | 550.00p | 540.00p | 540.00p | 902 |
| 28/02/2014 | 545.00p | 550.00p | 540.00p | 540.00p | 917 |
| 27/02/2014 | 547.50p | 550.00p | 541.25p | 545.00p | 1670 |
| 26/02/2014 | 537.50p | 550.00p | 537.50p | 547.50p | 1000 |
| 25/02/2014 | 532.50p | 540.00p | 530.00p | 537.50p | 2200 |
| 24/02/2014 | 532.50p | 534.00p | 532.50p | 532.50p | 0 |
| 21/02/2014 | 532.50p | 534.00p | 532.50p | 532.50p | 1050 |
| 20/02/2014 | 532.50p | 532.50p | 520.00p | 532.50p | 0 |
| 19/02/2014 | 532.50p | 532.50p | 520.00p | 532.50p | 0 |
| 18/02/2014 | 532.50p | 532.50p | 520.00p | 532.50p | 0 |
| 17/02/2014 | 532.50p | 532.50p | 520.00p | 532.50p | 893 |
| 14/02/2014 | 532.50p | 534.75p | 530.50p | 532.50p | 892 |
| 13/02/2014 | 532.50p | 535.00p | 530.50p | 532.50p | 0 |
| 12/02/2014 | 532.50p | 535.00p | 530.50p | 532.50p | 0 |
| 11/02/2014 | 532.50p | 535.00p | 530.50p | 532.50p | 400 |
| 10/02/2014 | 532.50p | 535.00p | 530.50p | 532.50p | 1977 |
| 07/02/2014 | 530.00p | 534.00p | 530.00p | 532.50p | 0 |
| 06/02/2014 | 532.50p | 534.00p | 532.50p | 532.50p | 0 |
| 05/02/2014 | 532.50p | 534.00p | 532.50p | 532.50p | 0 |
| 04/02/2014 | 532.50p | 534.00p | 532.50p | 532.50p | 1250 |
| 03/02/2014 | 532.50p | 535.00p | 530.00p | 532.50p | 3700 |
| 31/01/2014 | 532.50p | 532.50p | 531.00p | 532.50p | 413 |
| 30/01/2014 | 532.50p | 532.50p | 530.00p | 532.50p | 1350 |
| 29/01/2014 | 532.50p | 532.50p | 530.00p | 532.50p | 0 |
| 28/01/2014 | 532.50p | 532.50p | 530.00p | 532.50p | 0 |
| 27/01/2014 | 532.50p | 532.50p | 530.00p | 532.50p | 0 |
| 24/01/2014 | 532.50p | 532.50p | 530.00p | 532.50p | 3000 |
| 23/01/2014 | 532.50p | 535.00p | 532.50p | 532.50p | 3395 |
| 22/01/2014 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
| 21/01/2014 | 532.50p | 535.00p | 532.50p | 532.50p | 200 |
| 20/01/2014 | 537.50p | 537.50p | 532.50p | 532.50p | 3080 |
| 17/01/2014 | 537.50p | 537.50p | 531.00p | 537.50p | 0 |
| 16/01/2014 | 537.50p | 537.50p | 531.00p | 537.50p | 3394 |
| 15/01/2014 | 537.50p | 545.00p | 532.00p | 537.50p | 0 |
| 14/01/2014 | 542.50p | 542.50p | 532.00p | 537.50p | 5005 |
| 13/01/2014 | 542.50p | 542.50p | 540.00p | 542.50p | 5 |
| 10/01/2014 | 542.50p | 542.50p | 540.00p | 542.50p | 750 |
| 09/01/2014 | 542.50p | 542.50p | 540.00p | 542.50p | 850 |
| 08/01/2014 | 542.50p | 542.50p | 540.00p | 542.50p | 969 |
| 07/01/2014 | 575.00p | 583.00p | 540.00p | 542.50p | 5325 |
| 06/01/2014 | 582.50p | 583.00p | 565.00p | 575.00p | 2114 |
| 03/01/2014 | 587.50p | 589.25p | 581.00p | 582.50p | 11529 |
| 02/01/2014 | 580.00p | 600.00p | 578.90p | 587.50p | 3415 |
| 31/12/2013 | 575.00p | 585.00p | 575.00p | 580.00p | 3075 |
| 30/12/2013 | 567.50p | 580.00p | 565.00p | 575.00p | 2111 |
| 27/12/2013 | 567.50p | 575.00p | 562.50p | 567.50p | 0 |
| 24/12/2013 | 567.50p | 575.00p | 562.50p | 567.50p | 0 |
| 23/12/2013 | 562.50p | 575.00p | 562.50p | 567.50p | 1077 |
| 20/12/2013 | 525.00p | 597.00p | 520.10p | 562.50p | 25146 |
| 19/12/2013 | 525.00p | 526.00p | 525.00p | 525.00p | 0 |
| 18/12/2013 | 525.00p | 526.00p | 525.00p | 525.00p | 0 |
| 17/12/2013 | 525.00p | 526.00p | 525.00p | 525.00p | 907 |
| 16/12/2013 | 525.00p | 525.50p | 525.00p | 525.00p | 0 |
| 13/12/2013 | 525.00p | 525.50p | 525.00p | 525.00p | 1600 |
| 12/12/2013 | 515.00p | 530.00p | 515.00p | 525.00p | 3200 |
| 11/12/2013 | 515.00p | 530.00p | 510.00p | 510.00p | 0 |
| 10/12/2013 | 520.00p | 530.00p | 515.00p | 515.00p | 5037 |
| 09/12/2013 | 520.00p | 525.00p | 520.00p | 520.00p | 187 |
| 06/12/2013 | 482.50p | 525.00p | 482.50p | 525.00p | 4985 |
| 05/12/2013 | 475.00p | 485.00p | 475.00p | 482.50p | 1000 |
| 04/12/2013 | 475.00p | 485.00p | 475.00p | 475.00p | 1000 |
| 03/12/2013 | 477.50p | 485.00p | 475.00p | 475.00p | 2727 |
| 02/12/2013 | 462.50p | 485.00p | 462.50p | 477.50p | 7444 |
| 29/11/2013 | 433.75p | 475.00p | 431.25p | 462.50p | 7348 |
| 28/11/2013 | 431.25p | 437.50p | 431.25p | 431.25p | 304 |
| 27/11/2013 | 432.50p | 434.00p | 430.00p | 431.25p | 3000 |
| 26/11/2013 | 432.50p | 440.00p | 425.00p | 432.50p | 0 |
| 25/11/2013 | 432.50p | 440.00p | 425.00p | 432.50p | 0 |
| 22/11/2013 | 432.50p | 440.00p | 425.00p | 432.50p | 1138 |
| 21/11/2013 | 432.50p | 438.00p | 432.50p | 432.50p | 0 |
| 20/11/2013 | 432.50p | 438.00p | 432.50p | 432.50p | 0 |
| 19/11/2013 | 432.50p | 438.00p | 432.50p | 432.50p | 0 |
| 18/11/2013 | 435.00p | 438.00p | 432.50p | 432.50p | 0 |
*Close Price adjusted for both dividends and splits