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 |
|---|---|---|---|---|---|
| 15/11/2013 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 14/11/2013 | 437.50p | 438.00p | 435.00p | 435.00p | 933 |
| 13/11/2013 | 435.00p | 443.13p | 435.00p | 437.50p | 1000 |
| 12/11/2013 | 437.50p | 437.50p | 435.00p | 435.00p | 2250 |
| 11/11/2013 | 431.50p | 445.00p | 428.00p | 437.50p | 2434 |
| 08/11/2013 | 428.50p | 438.00p | 427.00p | 431.50p | 1619 |
| 07/11/2013 | 412.50p | 430.00p | 412.50p | 428.50p | 1500 |
| 06/11/2013 | 397.50p | 412.50p | 397.50p | 412.50p | 3216 |
| 05/11/2013 | 399.00p | 399.36p | 397.50p | 397.50p | 1000 |
| 04/11/2013 | 397.50p | 405.00p | 397.50p | 399.00p | 405 |
| 01/11/2013 | 399.00p | 405.00p | 397.50p | 397.50p | 1961 |
| 31/10/2013 | 395.00p | 405.88p | 395.00p | 399.00p | 1313 |
| 30/10/2013 | 395.00p | 400.00p | 395.00p | 395.00p | 0 |
| 29/10/2013 | 397.50p | 400.00p | 395.00p | 395.00p | 1851 |
| 28/10/2013 | 397.50p | 397.50p | 392.50p | 397.50p | 0 |
| 25/10/2013 | 397.50p | 397.50p | 392.50p | 397.50p | 0 |
| 24/10/2013 | 397.50p | 397.50p | 392.50p | 397.50p | 0 |
| 23/10/2013 | 397.50p | 397.50p | 392.50p | 397.50p | 800 |
| 22/10/2013 | 397.50p | 397.50p | 390.00p | 397.50p | 0 |
| 21/10/2013 | 395.00p | 397.50p | 390.00p | 397.50p | 500 |
| 18/10/2013 | 377.50p | 400.00p | 377.50p | 395.00p | 4602 |
| 17/10/2013 | 372.50p | 385.00p | 372.50p | 377.50p | 3050 |
| 16/10/2013 | 372.50p | 380.00p | 372.50p | 372.50p | 0 |
| 15/10/2013 | 372.50p | 380.00p | 372.50p | 372.50p | 21 |
| 14/10/2013 | 372.50p | 380.00p | 372.50p | 372.50p | 66 |
| 11/10/2013 | 372.50p | 378.00p | 372.50p | 372.50p | 1322 |
| 10/10/2013 | 372.50p | 385.00p | 372.50p | 372.50p | 0 |
| 09/10/2013 | 372.50p | 385.00p | 372.50p | 375.00p | 0 |
| 08/10/2013 | 372.50p | 385.00p | 372.50p | 372.50p | 0 |
| 07/10/2013 | 372.50p | 385.00p | 372.50p | 372.50p | 2697 |
| 04/10/2013 | 372.50p | 380.00p | 370.00p | 372.50p | 0 |
| 03/10/2013 | 370.00p | 380.00p | 370.00p | 372.50p | 1287 |
| 02/10/2013 | 372.50p | 380.00p | 370.00p | 370.00p | 520 |
| 01/10/2013 | 372.50p | 380.00p | 372.50p | 372.50p | 10 |
| 30/09/2013 | 372.50p | 380.00p | 372.50p | 372.50p | 528 |
| 27/09/2013 | 372.50p | 380.00p | 367.25p | 372.50p | 11631 |
| 26/09/2013 | 372.50p | 377.75p | 365.00p | 372.50p | 2150 |
| 25/09/2013 | 372.50p | 377.50p | 365.00p | 372.50p | 2838 |
| 24/09/2013 | 375.00p | 380.00p | 365.00p | 372.50p | 2474 |
| 23/09/2013 | 370.00p | 380.00p | 370.00p | 375.00p | 3150 |
| 20/09/2013 | 370.00p | 375.00p | 362.38p | 370.00p | 5300 |
| 19/09/2013 | 367.50p | 370.00p | 363.90p | 370.00p | 6947 |
| 18/09/2013 | 357.50p | 365.00p | 350.00p | 360.00p | 7400 |
| 17/09/2013 | 352.50p | 370.00p | 352.50p | 357.50p | 5095 |
| 16/09/2013 | 337.50p | 352.50p | 336.50p | 352.50p | 240573 |
| 13/09/2013 | 332.50p | 345.00p | 332.50p | 337.50p | 8036 |
| 12/09/2013 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
| 11/09/2013 | 332.50p | 332.50p | 325.00p | 332.50p | 500 |
| 10/09/2013 | 332.50p | 332.50p | 325.00p | 332.50p | 1400 |
| 09/09/2013 | 332.50p | 335.00p | 325.00p | 332.50p | 0 |
| 06/09/2013 | 330.00p | 335.00p | 325.00p | 332.50p | 6887 |
| 05/09/2013 | 330.00p | 330.00p | 330.00p | 330.00p | 68 |
| 04/09/2013 | 330.00p | 330.00p | 320.00p | 330.00p | 0 |
| 03/09/2013 | 325.00p | 330.00p | 320.00p | 330.00p | 1200 |
| 02/09/2013 | 325.00p | 328.00p | 320.00p | 325.00p | 0 |
| 30/08/2013 | 325.00p | 328.00p | 320.00p | 325.00p | 5676 |
| 29/08/2013 | 325.00p | 325.00p | 320.00p | 325.00p | 0 |
| 28/08/2013 | 325.00p | 325.00p | 320.00p | 325.00p | 750 |
| 27/08/2013 | 325.00p | 329.89p | 325.00p | 325.00p | 0 |
| 23/08/2013 | 325.00p | 329.89p | 325.00p | 325.00p | 500 |
| 22/08/2013 | 325.00p | 325.00p | 318.87p | 325.00p | 2074 |
| 21/08/2013 | 327.50p | 329.90p | 320.00p | 325.00p | 1600 |
| 20/08/2013 | 332.50p | 336.25p | 327.50p | 327.50p | 1319 |
| 19/08/2013 | 332.50p | 336.25p | 332.50p | 332.50p | 1690 |
| 16/08/2013 | 332.50p | 332.50p | 326.35p | 332.50p | 940 |
| 15/08/2013 | 332.50p | 337.75p | 325.00p | 332.50p | 0 |
| 14/08/2013 | 332.50p | 337.75p | 325.00p | 332.50p | 0 |
| 13/08/2013 | 332.50p | 337.75p | 325.00p | 332.50p | 6300 |
| 12/08/2013 | 332.50p | 337.75p | 325.00p | 332.50p | 0 |
| 09/08/2013 | 332.50p | 337.75p | 325.00p | 332.50p | 924 |
| 08/08/2013 | 332.50p | 332.50p | 320.00p | 332.50p | 14130 |
| 07/08/2013 | 332.50p | 335.00p | 325.00p | 335.00p | 914 |
| 06/08/2013 | 332.50p | 332.50p | 332.00p | 332.50p | 500 |
| 05/08/2013 | 332.50p | 332.50p | 325.00p | 332.50p | 3000 |
| 02/08/2013 | 337.50p | 337.50p | 330.00p | 332.50p | 725 |
| 01/08/2013 | 337.50p | 337.50p | 334.00p | 337.50p | 0 |
| 31/07/2013 | 337.50p | 337.50p | 334.00p | 337.50p | 1576 |
| 30/07/2013 | 337.50p | 342.50p | 330.00p | 337.50p | 0 |
| 29/07/2013 | 342.50p | 342.50p | 330.00p | 337.50p | 2746 |
| 26/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 2500 |
| 25/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 610 |
| 24/07/2013 | 342.50p | 347.00p | 342.50p | 342.50p | 341 |
| 23/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
| 22/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
| 19/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
| 18/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 1400 |
| 17/07/2013 | 342.50p | 342.50p | 342.00p | 342.50p | 0 |
| 16/07/2013 | 342.50p | 342.50p | 342.00p | 342.50p | 0 |
| 15/07/2013 | 342.50p | 342.50p | 342.00p | 342.50p | 0 |
| 12/07/2013 | 342.50p | 342.50p | 342.00p | 342.50p | 1500 |
| 11/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
| 10/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
| 09/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
| 08/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
| 05/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 1250 |
| 04/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
| 03/07/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 1750 |
| 02/07/2013 | 342.50p | 342.80p | 342.50p | 342.50p | 2000 |
| 01/07/2013 | 342.50p | 350.00p | 340.00p | 342.50p | 0 |
| 28/06/2013 | 342.50p | 350.00p | 340.00p | 340.00p | 572 |
| 27/06/2013 | 342.50p | 342.80p | 342.50p | 342.50p | 0 |
| 26/06/2013 | 342.50p | 342.80p | 342.50p | 342.50p | 0 |
| 25/06/2013 | 342.50p | 342.80p | 342.50p | 342.50p | 280 |
| 24/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
| 21/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
| 20/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
| 19/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
| 18/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
| 17/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
| 14/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
| 13/06/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 0 |
| 12/06/2013 | 345.00p | 350.00p | 342.50p | 342.50p | 1052 |
| 11/06/2013 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 10/06/2013 | 345.00p | 345.00p | 345.00p | 345.00p | 502 |
| 07/06/2013 | 345.00p | 345.00p | 338.00p | 345.00p | 0 |
| 06/06/2013 | 345.00p | 345.00p | 338.00p | 345.00p | 0 |
| 05/06/2013 | 345.00p | 345.00p | 338.00p | 345.00p | 2800 |
| 04/06/2013 | 345.00p | 355.00p | 345.00p | 345.00p | 0 |
| 03/06/2013 | 345.00p | 355.00p | 345.00p | 345.00p | 0 |
| 31/05/2013 | 345.00p | 355.00p | 345.00p | 345.00p | 569 |
| 30/05/2013 | 345.00p | 345.00p | 340.00p | 345.00p | 450 |
| 29/05/2013 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 28/05/2013 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 24/05/2013 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 23/05/2013 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 22/05/2013 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 21/05/2013 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 20/05/2013 | 347.50p | 347.50p | 345.00p | 345.00p | 1432 |
| 17/05/2013 | 347.50p | 355.00p | 345.00p | 347.50p | 0 |
| 16/05/2013 | 347.50p | 355.00p | 345.00p | 347.50p | 0 |
| 15/05/2013 | 347.50p | 355.00p | 345.00p | 347.50p | 0 |
| 14/05/2013 | 347.50p | 355.00p | 345.00p | 347.50p | 0 |
| 13/05/2013 | 345.00p | 355.00p | 345.00p | 347.50p | 3060 |
| 10/05/2013 | 345.00p | 352.00p | 299.55p | 345.00p | 977031 |
| 09/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
| 08/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
| 07/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
| 03/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
| 02/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
| 01/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
| 30/04/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 6765 |
| 29/04/2013 | 345.00p | 350.00p | 344.60p | 345.00p | 0 |
| 26/04/2013 | 345.00p | 350.00p | 344.60p | 345.00p | 4310 |
| 25/04/2013 | 345.00p | 345.00p | 343.80p | 345.00p | 0 |
| 24/04/2013 | 345.00p | 345.00p | 343.80p | 345.00p | 500 |
| 23/04/2013 | 345.00p | 345.00p | 344.06p | 345.00p | 1400 |
| 22/04/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 2433 |
| 19/04/2013 | 345.00p | 347.20p | 335.00p | 345.00p | 14810 |
| 18/04/2013 | 345.00p | 347.20p | 345.00p | 345.00p | 651 |
| 17/04/2013 | 345.00p | 347.20p | 345.00p | 345.00p | 0 |
| 16/04/2013 | 345.00p | 347.20p | 345.00p | 345.00p | 1000 |
| 15/04/2013 | 345.00p | 347.48p | 345.00p | 345.00p | 665 |
| 12/04/2013 | 345.00p | 348.00p | 345.00p | 345.00p | 0 |
| 11/04/2013 | 345.00p | 348.00p | 345.00p | 345.00p | 0 |
| 10/04/2013 | 345.00p | 348.00p | 345.00p | 345.00p | 0 |
| 09/04/2013 | 345.00p | 348.00p | 345.00p | 345.00p | 755 |
| 08/04/2013 | 345.00p | 345.00p | 335.36p | 345.00p | 110000 |
| 05/04/2013 | 347.50p | 347.50p | 340.00p | 345.00p | 940 |
| 04/04/2013 | 347.50p | 347.50p | 340.00p | 347.50p | 0 |
| 03/04/2013 | 347.50p | 347.50p | 340.00p | 347.50p | 400 |
| 02/04/2013 | 347.50p | 352.75p | 340.00p | 347.50p | 5500 |
| 28/03/2013 | 347.50p | 350.00p | 347.50p | 347.50p | 610 |
| 27/03/2013 | 342.50p | 350.00p | 335.00p | 347.50p | 0 |
| 26/03/2013 | 350.00p | 350.00p | 335.00p | 345.00p | 2655 |
| 25/03/2013 | 352.50p | 352.50p | 345.00p | 350.00p | 3400 |
| 22/03/2013 | 352.50p | 355.00p | 345.00p | 352.50p | 0 |
| 21/03/2013 | 352.50p | 355.00p | 345.00p | 352.50p | 0 |
| 20/03/2013 | 352.50p | 355.00p | 345.00p | 352.50p | 300 |
| 19/03/2013 | 355.00p | 355.00p | 345.00p | 355.00p | 709 |
| 18/03/2013 | 355.00p | 356.07p | 355.00p | 355.00p | 0 |
| 15/03/2013 | 355.00p | 356.07p | 355.00p | 355.00p | 8400 |
| 14/03/2013 | 355.00p | 363.50p | 348.00p | 355.00p | 6000 |
| 13/03/2013 | 355.00p | 363.50p | 355.00p | 355.00p | 500 |
| 12/03/2013 | 355.00p | 363.50p | 355.00p | 355.00p | 543 |
| 11/03/2013 | 355.00p | 363.75p | 345.00p | 355.00p | 3271 |
| 08/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
| 07/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
| 06/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
| 05/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 50 |
| 04/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 150 |
| 01/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 1000 |
| 28/02/2013 | 345.00p | 348.00p | 335.00p | 345.00p | 9116 |
| 27/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
| 26/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 247 |
| 25/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 934 |
| 22/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 446 |
| 21/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
| 20/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
| 19/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 970 |
| 18/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 0 |
| 15/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 0 |
| 14/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 0 |
| 13/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 0 |
| 12/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 0 |
| 11/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 1738 |
| 08/02/2013 | 345.00p | 347.00p | 345.00p | 345.00p | 0 |
| 07/02/2013 | 345.00p | 347.00p | 345.00p | 345.00p | 1400 |
| 06/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 508 |
| 05/02/2013 | 345.00p | 347.00p | 345.00p | 345.00p | 141 |
| 04/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 15100 |
*Close Price adjusted for both dividends and splits