Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/02/2013 345.00p 345.00p 334.89p 345.00p 29245
31/01/2013 345.00p 348.00p 335.00p 345.00p 1154
30/01/2013 345.00p 345.00p 335.00p 345.00p 850
29/01/2013 345.00p 345.00p 335.00p 345.00p 2180
28/01/2013 345.00p 345.00p 335.00p 345.00p 3142
25/01/2013 345.00p 345.00p 337.00p 345.00p 2552
24/01/2013 345.00p 345.00p 330.00p 345.00p 2612
23/01/2013 347.50p 347.50p 340.00p 345.00p 445
22/01/2013 350.00p 350.00p 340.00p 347.50p 651
21/01/2013 350.00p 350.00p 340.00p 350.00p 3035
18/01/2013 350.00p 350.00p 340.00p 350.00p 216
17/01/2013 350.00p 350.00p 332.50p 350.00p 0
16/01/2013 350.00p 350.00p 332.50p 350.00p 80000
15/01/2013 342.50p 350.00p 340.00p 350.00p 198
14/01/2013 342.50p 346.00p 342.50p 342.50p 1434
11/01/2013 342.50p 342.50p 335.00p 342.50p 8300
10/01/2013 340.00p 350.00p 340.00p 342.50p 1450
09/01/2013 340.00p 350.00p 340.00p 340.00p 0
08/01/2013 340.00p 350.00p 340.00p 340.00p 590
07/01/2013 342.50p 350.00p 340.00p 340.00p 1161
04/01/2013 342.50p 350.00p 342.50p 342.50p 150
03/01/2013 342.50p 348.38p 342.50p 342.50p 436
02/01/2013 342.50p 360.00p 340.25p 342.50p 6151
31/12/2012 342.50p 350.00p 342.50p 342.50p 181
28/12/2012 340.00p 348.00p 340.00p 342.50p 1400
27/12/2012 340.00p 351.33p 340.00p 340.00p 0
24/12/2012 340.00p 351.33p 340.00p 340.00p 500
21/12/2012 340.00p 350.00p 340.00p 340.00p 50
20/12/2012 340.00p 349.00p 340.00p 340.00p 1432
19/12/2012 335.00p 349.00p 332.90p 340.00p 4009
18/12/2012 335.00p 340.00p 333.00p 335.00p 0
17/12/2012 337.50p 340.00p 333.00p 335.00p 0
14/12/2012 337.50p 337.50p 333.00p 337.50p 548
13/12/2012 337.50p 337.50p 333.00p 337.50p 0
12/12/2012 337.50p 337.50p 333.00p 337.50p 231
11/12/2012 337.50p 343.20p 337.50p 337.50p 0
10/12/2012 337.50p 343.20p 337.50p 337.50p 3000
07/12/2012 335.00p 335.00p 325.00p 335.00p 378
06/12/2012 335.00p 335.00p 325.00p 335.00p 0
05/12/2012 335.00p 335.00p 325.00p 335.00p 0
04/12/2012 335.00p 335.00p 325.00p 335.00p 490
03/12/2012 335.00p 335.00p 326.20p 335.00p 1823
30/11/2012 335.00p 340.00p 335.00p 335.00p 587
29/11/2012 335.00p 335.00p 328.00p 335.00p 8000
28/11/2012 335.00p 335.00p 325.00p 335.00p 5648
27/11/2012 335.00p 335.00p 325.00p 335.00p 0
26/11/2012 335.00p 335.00p 325.00p 335.00p 2800
23/11/2012 335.00p 337.50p 330.00p 335.00p 0
22/11/2012 337.50p 337.50p 330.00p 335.00p 769
21/11/2012 337.50p 342.50p 335.00p 337.50p 0
20/11/2012 342.50p 342.50p 335.00p 337.50p 1130
19/11/2012 342.50p 345.00p 336.25p 342.50p 1370
16/11/2012 342.50p 342.50p 342.50p 342.50p 8540
15/11/2012 342.50p 342.50p 335.50p 342.50p 6200
14/11/2012 342.50p 342.50p 337.00p 342.50p 0
13/11/2012 342.50p 342.50p 337.00p 342.50p 2500
12/11/2012 347.50p 347.50p 340.00p 342.50p 0
09/11/2012 347.50p 347.50p 340.00p 347.50p 200
08/11/2012 347.50p 347.50p 340.00p 347.50p 0
07/11/2012 347.50p 347.50p 340.00p 347.50p 0
06/11/2012 347.50p 347.50p 340.00p 347.50p 0
05/11/2012 347.50p 347.50p 340.00p 347.50p 0
02/11/2012 347.50p 347.50p 340.00p 347.50p 0
01/11/2012 347.50p 347.50p 340.00p 347.50p 900
31/10/2012 345.00p 353.00p 345.00p 347.50p 640
30/10/2012 345.00p 347.50p 338.00p 345.00p 0
29/10/2012 347.50p 347.50p 338.00p 345.00p 1540
26/10/2012 347.50p 347.50p 347.10p 347.50p 1600
25/10/2012 345.00p 348.00p 335.00p 347.50p 0
24/10/2012 342.50p 348.00p 335.00p 345.00p 9150
23/10/2012 342.50p 352.50p 335.00p 342.50p 0
22/10/2012 352.50p 352.50p 335.00p 342.50p 1388
19/10/2012 355.00p 360.00p 350.00p 352.50p 0
18/10/2012 355.00p 360.00p 350.00p 355.00p 0
17/10/2012 355.00p 360.00p 350.00p 355.00p 0
16/10/2012 355.00p 360.00p 350.00p 355.00p 0
15/10/2012 360.00p 360.00p 350.00p 355.00p 583
12/10/2012 365.00p 365.00p 355.00p 360.00p 700
11/10/2012 365.00p 365.00p 360.00p 365.00p 3400
10/10/2012 365.00p 367.00p 365.00p 365.00p 150
09/10/2012 365.00p 375.00p 360.00p 365.00p 5738
08/10/2012 365.00p 375.00p 365.00p 365.00p 96
05/10/2012 360.00p 365.00p 355.00p 365.00p 4145
04/10/2012 357.50p 365.00p 351.65p 360.00p 2164
03/10/2012 350.00p 360.00p 350.00p 357.50p 7555
02/10/2012 350.00p 350.00p 345.00p 350.00p 20912
01/10/2012 350.00p 355.00p 347.50p 350.00p 0
28/09/2012 347.50p 355.00p 347.50p 350.00p 529
27/09/2012 347.50p 347.50p 340.00p 347.50p 2000
26/09/2012 347.50p 347.50p 341.35p 347.50p 301
25/09/2012 345.00p 348.00p 342.50p 347.50p 0
24/09/2012 342.50p 348.00p 342.50p 345.00p 912
21/09/2012 342.50p 342.50p 335.00p 342.50p 0
20/09/2012 342.50p 342.50p 335.00p 342.50p 7619
19/09/2012 342.50p 348.75p 342.50p 342.50p 367
18/09/2012 345.00p 345.00p 336.00p 345.00p 0
17/09/2012 345.00p 345.00p 336.00p 345.00p 0
14/09/2012 337.50p 345.00p 336.00p 345.00p 3000
13/09/2012 337.50p 341.02p 333.00p 337.50p 24737
12/09/2012 345.00p 345.00p 325.00p 337.50p 9772
11/09/2012 365.00p 365.00p 340.00p 345.00p 13950
10/09/2012 387.50p 387.50p 360.00p 365.00p 5143
07/09/2012 385.00p 389.50p 385.00p 385.00p 506
06/09/2012 385.00p 385.00p 380.00p 385.00p 0
05/09/2012 385.00p 385.00p 380.00p 385.00p 1000
04/09/2012 385.00p 389.50p 380.00p 385.00p 1105
03/09/2012 385.00p 389.50p 385.00p 385.00p 0
31/08/2012 385.00p 389.50p 385.00p 385.00p 482
30/08/2012 385.00p 385.00p 382.10p 385.00p 0
29/08/2012 385.00p 385.00p 382.10p 385.00p 1400
28/08/2012 385.00p 390.00p 382.50p 385.00p 0
24/08/2012 385.00p 390.00p 382.50p 385.00p 0
23/08/2012 382.50p 390.00p 382.50p 385.00p 3000
22/08/2012 382.50p 382.50p 378.00p 382.50p 0
21/08/2012 382.50p 382.50p 378.00p 382.50p 0
20/08/2012 382.50p 382.50p 378.00p 382.50p 295
17/08/2012 382.50p 382.50p 377.00p 382.50p 0
16/08/2012 382.50p 382.50p 377.00p 382.50p 1700
15/08/2012 382.50p 389.00p 375.00p 382.50p 0
14/08/2012 382.50p 389.00p 375.00p 382.50p 0
13/08/2012 375.00p 389.00p 375.00p 382.50p 4500
10/08/2012 375.00p 380.00p 368.00p 375.00p 0
09/08/2012 375.00p 380.00p 368.00p 375.00p 0
08/08/2012 370.00p 380.00p 368.00p 375.00p 1553
07/08/2012 362.50p 375.00p 362.50p 370.00p 3540
06/08/2012 360.00p 370.00p 360.00p 362.50p 265
03/08/2012 357.50p 365.00p 357.50p 360.00p 135
02/08/2012 357.50p 365.00p 355.00p 357.50p 0
01/08/2012 357.50p 365.00p 355.00p 357.50p 0
31/07/2012 355.00p 365.00p 355.00p 357.50p 510
30/07/2012 355.00p 360.00p 352.50p 355.00p 0
27/07/2012 355.00p 360.00p 352.50p 355.00p 0
26/07/2012 355.00p 360.00p 352.50p 355.00p 0
25/07/2012 352.50p 360.00p 352.50p 355.00p 970
24/07/2012 355.00p 358.65p 348.00p 352.50p 1930
23/07/2012 355.00p 360.00p 352.50p 355.00p 0
20/07/2012 352.50p 360.00p 352.50p 352.50p 565
19/07/2012 350.00p 360.00p 350.00p 352.50p 400
18/07/2012 347.50p 355.00p 347.50p 350.00p 3400
17/07/2012 347.50p 347.50p 341.25p 347.50p 239
16/07/2012 345.00p 350.00p 345.00p 347.50p 210
13/07/2012 345.00p 345.00p 338.00p 345.00p 2061
12/07/2012 345.00p 345.00p 337.50p 345.00p 0
11/07/2012 337.50p 345.00p 337.50p 345.00p 1714
10/07/2012 337.50p 337.50p 330.00p 337.50p 3000
09/07/2012 337.50p 339.75p 330.00p 337.50p 4228
06/07/2012 337.50p 343.00p 330.00p 337.50p 0
05/07/2012 337.50p 343.00p 330.00p 337.50p 0
04/07/2012 340.00p 343.00p 330.00p 337.50p 15966
03/07/2012 340.00p 340.00p 330.00p 340.00p 1400
02/07/2012 332.50p 340.00p 330.00p 340.00p 1848
29/06/2012 332.50p 339.00p 332.50p 332.50p 549
28/06/2012 332.50p 332.50p 325.00p 332.50p 0
27/06/2012 332.50p 332.50p 325.00p 332.50p 0
26/06/2012 332.50p 332.50p 325.00p 332.50p 720
25/06/2012 330.00p 339.00p 321.74p 332.50p 0
22/06/2012 332.50p 339.00p 321.74p 332.50p 0
21/06/2012 332.50p 339.00p 321.74p 332.50p 0
20/06/2012 332.50p 339.00p 321.74p 332.50p 6070
19/06/2012 332.50p 345.00p 332.50p 332.50p 4400
18/06/2012 332.50p 334.00p 327.50p 332.50p 0
15/06/2012 327.50p 334.00p 327.50p 332.50p 2417
14/06/2012 327.50p 332.50p 320.75p 327.50p 0
13/06/2012 327.50p 332.50p 320.75p 327.50p 0
12/06/2012 332.50p 332.50p 320.75p 327.50p 2137
11/06/2012 332.50p 339.25p 327.25p 332.50p 0
08/06/2012 332.50p 339.25p 327.25p 332.50p 3160
07/06/2012 332.50p 332.50p 329.00p 332.50p 0
06/06/2012 332.50p 332.50p 329.00p 332.50p 0
01/06/2012 329.00p 332.50p 329.00p 332.50p 1051
31/05/2012 327.50p 335.00p 327.50p 329.00p 335
30/05/2012 327.50p 335.00p 327.50p 327.50p 1809
29/05/2012 326.50p 329.00p 326.50p 327.50p 200
28/05/2012 326.50p 330.75p 325.00p 326.50p 0
25/05/2012 326.50p 330.75p 325.00p 326.50p 0
24/05/2012 325.00p 330.75p 325.00p 326.50p 604
23/05/2012 325.00p 325.00p 315.00p 325.00p 1400
22/05/2012 325.00p 332.00p 325.00p 325.00p 301
21/05/2012 335.00p 335.50p 320.00p 325.00p 2892
18/05/2012 335.00p 336.25p 330.00p 335.00p 3825
17/05/2012 365.00p 365.00p 330.00p 337.50p 16085
16/05/2012 387.50p 387.50p 355.00p 367.50p 6871
15/05/2012 400.00p 400.00p 378.00p 387.50p 3802
14/05/2012 417.50p 417.50p 400.00p 402.50p 4016
11/05/2012 417.50p 417.50p 415.00p 417.50p 0
10/05/2012 415.00p 417.50p 415.00p 417.50p 9123
09/05/2012 431.00p 431.90p 410.00p 415.00p 4669
08/05/2012 431.00p 431.90p 422.00p 431.00p 0
04/05/2012 431.00p 431.90p 422.00p 431.00p 1150
03/05/2012 431.00p 431.90p 431.00p 431.00p 500
02/05/2012 431.00p 431.90p 422.00p 431.00p 480
01/05/2012 431.00p 431.90p 427.40p 431.00p 0
30/04/2012 431.00p 431.90p 427.40p 431.00p 6212
27/04/2012 426.00p 432.80p 422.00p 431.00p 5895
26/04/2012 426.00p 426.00p 422.50p 426.00p 2426
25/04/2012 426.00p 426.40p 415.00p 426.00p 0
24/04/2012 415.00p 426.40p 415.00p 426.00p 8095
23/04/2012 415.00p 418.00p 415.00p 415.00p 2437
20/04/2012 400.00p 415.00p 398.00p 415.00p 8664
19/04/2012 397.50p 400.00p 390.00p 400.00p 3326

*Close Price adjusted for both dividends and splits