Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
18/04/2012 397.50p 399.75p 397.50p 397.50p 960
17/04/2012 394.00p 399.75p 390.00p 397.50p 4400
16/04/2012 390.00p 394.00p 390.00p 394.00p 1570
13/04/2012 390.00p 393.50p 390.00p 390.00p 0
12/04/2012 390.00p 393.50p 390.00p 390.00p 186
11/04/2012 387.50p 391.60p 387.50p 390.00p 3619
10/04/2012 387.50p 389.90p 387.50p 387.50p 769
05/04/2012 392.50p 392.50p 385.00p 387.50p 2310
04/04/2012 395.00p 395.00p 385.00p 392.50p 39709
03/04/2012 390.00p 395.00p 390.00p 395.00p 1935
02/04/2012 392.50p 392.50p 385.00p 390.00p 1660
30/03/2012 392.50p 392.50p 360.00p 392.50p 3431
29/03/2012 400.00p 400.00p 385.00p 392.50p 7703
28/03/2012 400.00p 400.00p 399.90p 400.00p 1000
27/03/2012 400.00p 403.50p 380.00p 400.00p 233384
26/03/2012 397.50p 402.75p 392.22p 400.00p 3250
23/03/2012 395.00p 402.75p 390.00p 397.50p 1252
22/03/2012 395.00p 402.00p 385.00p 395.00p 360
21/03/2012 390.00p 395.00p 385.00p 395.00p 4424
20/03/2012 390.00p 394.10p 390.00p 390.00p 699
19/03/2012 380.00p 398.20p 380.00p 390.00p 7050
16/03/2012 380.00p 385.00p 380.00p 380.00p 776
15/03/2012 375.00p 381.60p 370.00p 380.00p 4706
14/03/2012 375.00p 375.00p 374.50p 375.00p 10000
13/03/2012 372.50p 376.25p 365.00p 375.00p 1527
12/03/2012 362.50p 375.00p 362.50p 370.00p 5777
09/03/2012 357.50p 357.50p 350.00p 357.50p 880
08/03/2012 357.50p 363.80p 355.00p 357.50p 0
07/03/2012 355.00p 363.80p 355.00p 357.50p 0
06/03/2012 360.00p 363.80p 355.00p 360.00p 1567
05/03/2012 360.00p 363.00p 355.00p 360.00p 8144
02/03/2012 360.00p 363.00p 357.50p 360.00p 0
01/03/2012 357.50p 363.00p 357.50p 360.00p 545
29/02/2012 347.50p 365.00p 347.50p 357.50p 5740
28/02/2012 350.00p 355.00p 335.00p 347.50p 2019
27/02/2012 350.00p 350.00p 340.00p 350.00p 1298
24/02/2012 345.00p 353.42p 345.00p 350.00p 3900
23/02/2012 345.00p 345.00p 345.00p 345.00p 0
22/02/2012 345.00p 345.00p 345.00p 345.00p 0
21/02/2012 345.00p 345.00p 345.00p 345.00p 2900
20/02/2012 340.00p 354.00p 335.00p 345.00p 4814
17/02/2012 340.00p 340.00p 335.00p 340.00p 507
16/02/2012 340.00p 341.50p 335.00p 340.00p 911
15/02/2012 342.50p 342.50p 335.00p 340.00p 743
14/02/2012 355.00p 355.00p 335.00p 342.50p 4630
13/02/2012 355.00p 356.00p 355.00p 355.00p 72
10/02/2012 355.00p 355.00p 355.00p 355.00p 8400
09/02/2012 362.50p 362.50p 348.82p 355.00p 2819
08/02/2012 377.50p 377.50p 372.50p 372.50p 2000
07/02/2012 380.00p 380.00p 375.00p 377.50p 27900
06/02/2012 382.50p 382.50p 380.00p 380.00p 0
03/02/2012 380.00p 382.50p 380.00p 382.50p 2500
02/02/2012 357.50p 400.00p 357.50p 380.00p 69803
01/02/2012 350.00p 359.00p 350.00p 352.50p 1114
31/01/2012 350.00p 354.45p 350.00p 350.00p 1080
30/01/2012 347.50p 349.45p 347.50p 347.50p 150
27/01/2012 347.50p 349.97p 347.50p 347.50p 0
26/01/2012 347.50p 349.97p 347.50p 347.50p 1000
25/01/2012 347.50p 350.00p 347.50p 347.50p 540
24/01/2012 352.50p 352.50p 345.00p 347.50p 7300
23/01/2012 355.00p 359.25p 352.50p 352.50p 1104
20/01/2012 352.50p 360.52p 350.00p 352.50p 0
19/01/2012 350.00p 360.52p 350.00p 352.50p 1700
18/01/2012 355.00p 360.00p 350.00p 350.00p 3500
17/01/2012 322.50p 360.00p 322.50p 355.00p 8013
16/01/2012 322.50p 322.50p 321.00p 322.50p 313
13/01/2012 317.50p 324.00p 315.00p 322.50p 0
12/01/2012 315.00p 324.00p 315.00p 315.00p 0
11/01/2012 315.00p 324.00p 315.00p 315.00p 5000
10/01/2012 320.00p 327.00p 309.00p 315.00p 16724
09/01/2012 322.50p 322.50p 320.00p 320.00p 2500
06/01/2012 322.50p 330.00p 318.75p 322.50p 2000
05/01/2012 325.00p 325.00p 322.50p 322.50p 2500
04/01/2012 302.50p 330.00p 301.00p 325.00p 8500
03/01/2012 275.00p 315.00p 275.00p 302.50p 8323
30/12/2011 269.00p 277.00p 269.00p 275.00p 7500
29/12/2011 269.00p 278.00p 269.00p 269.00p 90
28/12/2011 266.50p 275.00p 266.50p 269.00p 1500
23/12/2011 266.50p 272.00p 263.00p 266.50p 0
22/12/2011 265.00p 272.00p 263.00p 266.50p 5660
21/12/2011 265.00p 272.00p 261.50p 265.00p 1562
20/12/2011 265.00p 266.00p 261.50p 265.00p 0
19/12/2011 266.00p 266.00p 261.50p 265.00p 1100
16/12/2011 266.00p 266.00p 265.00p 266.00p 5230
15/12/2011 266.00p 270.00p 261.00p 266.00p 0
14/12/2011 261.00p 270.00p 261.00p 266.00p 1864
13/12/2011 261.00p 270.00p 260.00p 261.00p 3000
12/12/2011 257.50p 268.00p 254.00p 261.00p 40043
09/12/2011 257.50p 263.57p 252.50p 257.50p 0
08/12/2011 257.50p 263.57p 252.50p 257.50p 0
07/12/2011 252.50p 263.57p 252.50p 257.50p 5000
06/12/2011 252.50p 259.25p 252.50p 252.50p 2329
05/12/2011 252.50p 258.00p 247.50p 252.50p 0
02/12/2011 252.50p 258.00p 247.50p 252.50p 0
01/12/2011 252.50p 258.00p 247.50p 252.50p 0
30/11/2011 247.50p 258.00p 247.50p 252.50p 8115
29/11/2011 247.50p 249.75p 246.00p 247.50p 15888
28/11/2011 242.50p 248.65p 240.00p 245.00p 0
25/11/2011 242.50p 248.65p 242.50p 242.50p 0
24/11/2011 242.50p 248.65p 242.50p 242.50p 0
23/11/2011 242.50p 248.65p 242.50p 242.50p 800
22/11/2011 242.50p 248.65p 242.50p 242.50p 0
21/11/2011 242.50p 248.65p 242.50p 242.50p 0
18/11/2011 242.50p 248.65p 242.50p 242.50p 2645
17/11/2011 242.50p 248.65p 242.50p 242.50p 0
16/11/2011 242.50p 248.65p 242.50p 242.50p 400
15/11/2011 242.50p 250.00p 240.00p 242.50p 0
14/11/2011 242.50p 250.00p 240.00p 242.50p 0
11/11/2011 242.50p 250.00p 240.00p 242.50p 0
10/11/2011 242.50p 250.00p 240.00p 242.50p 0
09/11/2011 240.00p 250.00p 240.00p 242.50p 25000
08/11/2011 240.00p 250.00p 240.00p 240.00p 0
07/11/2011 240.00p 250.00p 240.00p 240.00p 0
04/11/2011 240.00p 250.00p 240.00p 240.00p 0
03/11/2011 240.00p 250.00p 240.00p 240.00p 1535
02/11/2011 247.50p 247.50p 235.00p 240.00p 1000
01/11/2011 247.50p 248.65p 241.00p 247.50p 0
31/10/2011 242.50p 248.65p 241.00p 247.50p 9393
28/10/2011 242.50p 242.50p 228.00p 242.50p 0
27/10/2011 242.50p 242.50p 228.00p 242.50p 0
26/10/2011 242.50p 242.50p 228.00p 242.50p 0
25/10/2011 242.50p 242.50p 228.00p 242.50p 0
24/10/2011 240.00p 242.50p 228.00p 242.50p 0
21/10/2011 235.00p 240.00p 228.00p 240.00p 0
20/10/2011 235.00p 238.00p 228.00p 235.00p 0
19/10/2011 235.00p 238.00p 228.00p 235.00p 5830
18/10/2011 235.00p 238.20p 232.50p 235.00p 0
17/10/2011 232.50p 238.20p 232.50p 235.00p 750
14/10/2011 232.50p 232.50p 225.00p 232.50p 4150
13/10/2011 230.00p 238.20p 230.00p 232.50p 144
12/10/2011 227.50p 230.00p 227.50p 230.00p 8850
11/10/2011 225.00p 228.65p 220.00p 227.50p 0
10/10/2011 220.00p 228.65p 220.00p 225.00p 256
07/10/2011 220.00p 228.20p 220.00p 220.00p 100
06/10/2011 220.00p 220.00p 209.49p 220.00p 0
05/10/2011 220.00p 220.00p 209.49p 220.00p 4200
04/10/2011 220.00p 229.80p 217.50p 220.00p 0
03/10/2011 220.00p 229.80p 217.50p 220.00p 0
30/09/2011 217.50p 229.80p 217.50p 220.00p 860
29/09/2011 217.50p 223.65p 217.50p 217.50p 0
28/09/2011 217.50p 223.65p 217.50p 217.50p 0
27/09/2011 217.50p 223.65p 217.50p 217.50p 0
26/09/2011 217.50p 223.65p 217.50p 217.50p 0
23/09/2011 217.50p 223.65p 217.50p 217.50p 0
22/09/2011 217.50p 223.65p 217.50p 217.50p 1616
21/09/2011 217.50p 220.00p 215.00p 217.50p 0
20/09/2011 220.00p 220.00p 215.00p 220.00p 0
19/09/2011 220.00p 220.00p 215.00p 220.00p 0
16/09/2011 220.00p 220.00p 215.00p 220.00p 0
15/09/2011 220.00p 220.00p 215.00p 220.00p 72070
14/09/2011 217.50p 224.00p 217.50p 220.00p 2000
13/09/2011 217.50p 220.00p 205.00p 217.50p 26100
12/09/2011 212.50p 220.00p 205.00p 205.00p 26100
09/09/2011 205.00p 207.00p 205.00p 205.00p 2500
08/09/2011 205.00p 205.00p 204.00p 205.00p 980
07/09/2011 205.00p 205.00p 204.00p 205.00p 0
06/09/2011 205.00p 205.00p 204.00p 205.00p 0
05/09/2011 205.00p 205.00p 204.00p 205.00p 0
02/09/2011 205.00p 205.00p 204.00p 205.00p 530
01/09/2011 210.00p 210.00p 205.00p 205.00p 5000
31/08/2011 210.00p 213.60p 210.00p 210.00p 790
30/08/2011 210.00p 220.00p 210.00p 210.00p 0
26/08/2011 210.00p 220.00p 210.00p 210.00p 0
25/08/2011 210.00p 220.00p 210.00p 210.00p 0
24/08/2011 215.00p 220.00p 210.00p 210.00p 0
23/08/2011 220.00p 220.00p 215.00p 215.00p 0
22/08/2011 220.00p 220.00p 220.00p 220.00p 2500
19/08/2011 220.00p 222.00p 220.00p 220.00p 0
18/08/2011 220.00p 222.00p 220.00p 220.00p 0
17/08/2011 220.00p 222.00p 220.00p 220.00p 0
16/08/2011 220.00p 222.00p 220.00p 220.00p 0
15/08/2011 220.00p 222.00p 220.00p 220.00p 0
12/08/2011 220.00p 222.00p 220.00p 220.00p 925
11/08/2011 227.50p 227.50p 215.00p 220.00p 1196
10/08/2011 227.50p 236.00p 227.50p 227.50p 0
09/08/2011 236.00p 236.00p 227.50p 227.50p 1100
08/08/2011 242.50p 242.50p 230.00p 240.00p 1509
05/08/2011 245.00p 245.00p 240.00p 242.50p 975
04/08/2011 250.00p 250.00p 247.50p 247.50p 0
03/08/2011 250.00p 250.00p 250.00p 250.00p 0
02/08/2011 250.00p 250.00p 250.00p 250.00p 0
01/08/2011 250.00p 250.00p 250.00p 250.00p 0
29/07/2011 250.00p 255.00p 245.00p 250.00p 0
28/07/2011 250.00p 255.00p 245.00p 250.00p 0
27/07/2011 250.00p 255.00p 245.00p 250.00p 0
26/07/2011 250.00p 255.00p 245.00p 250.00p 0
25/07/2011 255.00p 255.00p 245.00p 250.00p 15730
22/07/2011 260.00p 260.00p 253.75p 255.00p 922
21/07/2011 260.00p 260.00p 255.00p 260.00p 0
20/07/2011 260.00p 260.00p 255.00p 260.00p 1000
19/07/2011 260.00p 260.00p 260.00p 260.00p 0
18/07/2011 260.00p 260.00p 260.00p 260.00p 0
15/07/2011 260.00p 260.00p 260.00p 260.00p 0
14/07/2011 260.00p 262.50p 255.00p 260.00p 0
13/07/2011 260.00p 262.50p 255.00p 260.00p 0
12/07/2011 260.00p 262.50p 255.00p 260.00p 0
11/07/2011 260.00p 262.50p 255.00p 260.00p 0
08/07/2011 262.50p 262.50p 255.00p 260.00p 841
07/07/2011 270.00p 270.00p 262.50p 262.50p 4500
06/07/2011 267.50p 270.00p 255.00p 267.50p 0

*Close Price adjusted for both dividends and splits