Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
27/11/2009 144.00p 144.00p 144.00p 144.00p 0
26/11/2009 144.00p 144.00p 143.00p 144.00p 0
25/11/2009 144.00p 144.00p 142.00p 144.00p 5000
24/11/2009 144.00p 144.00p 144.00p 144.00p 0
23/11/2009 144.00p 144.00p 144.00p 144.00p 0
20/11/2009 145.00p 145.00p 144.00p 144.00p 0
19/11/2009 145.00p 145.00p 145.00p 145.00p 0
18/11/2009 145.00p 145.00p 145.00p 145.00p 0
17/11/2009 148.00p 148.00p 145.00p 145.00p 0
16/11/2009 150.50p 150.50p 148.00p 148.00p 0
13/11/2009 150.50p 152.00p 150.50p 150.50p 0
12/11/2009 150.50p 150.50p 150.50p 150.50p 0
11/11/2009 150.50p 150.50p 150.50p 150.50p 0
10/11/2009 150.50p 150.50p 150.50p 150.50p 0
09/11/2009 150.50p 150.50p 150.50p 150.50p 0
06/11/2009 150.50p 150.50p 150.50p 150.50p 0
05/11/2009 150.50p 150.50p 150.50p 150.50p 0
04/11/2009 150.50p 150.50p 150.50p 150.50p 0
03/11/2009 150.50p 150.50p 150.50p 150.50p 0
02/11/2009 153.50p 153.50p 150.50p 150.50p 0
30/10/2009 155.00p 155.00p 155.00p 155.00p 0
29/10/2009 155.00p 155.00p 155.00p 155.00p 0
28/10/2009 155.00p 155.00p 152.00p 155.00p 35000
27/10/2009 156.00p 156.00p 155.00p 155.00p 0
26/10/2009 156.00p 156.00p 156.00p 156.00p 0
23/10/2009 156.00p 156.00p 156.00p 156.00p 0
22/10/2009 156.00p 156.00p 156.00p 156.00p 0
21/10/2009 156.00p 156.00p 156.00p 156.00p 0
20/10/2009 156.00p 156.00p 156.00p 156.00p 0
19/10/2009 150.00p 156.00p 150.00p 156.00p 0
16/10/2009 145.00p 145.00p 145.00p 145.00p 0
15/10/2009 145.00p 145.00p 145.00p 145.00p 0
14/10/2009 145.00p 145.00p 145.00p 145.00p 0
13/10/2009 145.00p 146.00p 145.00p 145.00p 8840
12/10/2009 141.50p 145.00p 141.50p 145.00p 0
09/10/2009 141.50p 141.50p 141.50p 141.50p 0
08/10/2009 138.50p 141.50p 138.50p 141.50p 0
07/10/2009 136.00p 136.00p 136.00p 136.00p 0
06/10/2009 134.00p 136.00p 134.00p 136.00p 0
05/10/2009 133.00p 134.00p 133.00p 134.00p 0
02/10/2009 133.00p 133.00p 133.00p 133.00p 0
01/10/2009 134.00p 134.00p 132.50p 133.00p 0
30/09/2009 131.50p 134.00p 131.50p 134.00p 0
29/09/2009 131.50p 131.50p 131.50p 131.50p 0
28/09/2009 130.00p 131.50p 130.00p 131.50p 0
25/09/2009 130.00p 130.00p 129.32p 130.00p 20000
24/09/2009 134.00p 134.00p 130.00p 130.00p 0
23/09/2009 140.00p 134.00p 129.00p 134.00p 4500
22/09/2009 150.00p 150.00p 140.00p 140.00p 0
21/09/2009 154.50p 154.50p 150.00p 150.00p 0

*Close Price adjusted for both dividends and splits