Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits