Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
25/04/2023 90.00p 95.00p 90.00p 95.00p 23697
24/04/2023 90.00p 92.00p 90.00p 90.00p 3000
21/04/2023 92.50p 92.50p 85.30p 90.00p 1400
20/04/2023 95.00p 95.00p 90.10p 92.50p 25502
19/04/2023 95.00p 95.00p 92.10p 95.00p 38
18/04/2023 102.50p 105.00p 91.70p 95.00p 40212
17/04/2023 105.00p 105.00p 102.20p 102.50p 6261
14/04/2023 112.50p 112.50p 100.50p 102.50p 10301
13/04/2023 112.50p 114.00p 110.00p 112.50p 28900
12/04/2023 120.00p 120.00p 110.00p 112.50p 5001
11/04/2023 120.00p 120.00p 110.00p 115.00p 1472
06/04/2023 120.00p 120.00p 110.00p 115.00p 40000
05/04/2023 115.00p 115.00p 114.40p 115.00p 7180
04/04/2023 115.00p 115.00p 110.70p 115.00p 5000
03/04/2023 115.00p 115.00p 114.90p 115.00p 1000
31/03/2023 115.00p 115.00p 114.65p 115.00p 1805
30/03/2023 120.00p 120.00p 110.00p 115.00p 1255436
29/03/2023 120.00p 120.00p 110.01p 115.00p 7
28/03/2023 120.00p 120.00p 113.33p 115.00p 0
27/03/2023 120.00p 120.00p 110.00p 115.00p 545
24/03/2023 120.00p 115.00p 112.50p 115.00p 0
23/03/2023 122.50p 125.00p 110.00p 115.00p 20801
22/03/2023 122.50p 125.00p 122.50p 122.50p 0
21/03/2023 122.50p 122.50p 115.00p 122.50p 502
20/03/2023 122.50p 125.00p 122.50p 122.50p 0
17/03/2023 122.50p 125.00p 122.50p 122.50p 0
16/03/2023 122.50p 130.00p 118.30p 122.50p 10004
15/03/2023 122.50p 122.50p 115.55p 122.50p 11000
14/03/2023 122.50p 125.91p 115.00p 122.50p 2730
13/03/2023 125.00p 128.90p 120.00p 122.50p 12500
10/03/2023 125.00p 126.50p 120.00p 125.00p 34900
09/03/2023 125.00p 125.00p 120.00p 125.00p 5
08/03/2023 125.00p 129.00p 120.00p 125.00p 32
07/03/2023 125.00p 130.00p 120.00p 125.00p 7
06/03/2023 125.00p 125.00p 125.00p 125.00p 0
03/03/2023 125.00p 125.00p 120.00p 125.00p 11
02/03/2023 125.00p 129.00p 120.00p 125.00p 6
01/03/2023 127.50p 128.90p 122.50p 125.00p 19400
28/02/2023 127.50p 132.69p 127.50p 127.50p 6121
27/02/2023 127.50p 127.50p 120.00p 127.50p 4
24/02/2023 122.50p 135.00p 120.00p 127.50p 15006
23/02/2023 122.50p 125.35p 115.00p 122.50p 4507
22/02/2023 122.50p 130.00p 122.50p 122.50p 1583
21/02/2023 122.50p 122.50p 115.00p 122.50p 4
20/02/2023 122.50p 130.00p 115.00p 122.50p 270
17/02/2023 145.00p 145.00p 111.10p 122.50p 41047
16/02/2023 145.00p 145.00p 140.00p 145.00p 40
15/02/2023 147.50p 158.00p 140.00p 158.00p 4298
14/02/2023 132.50p 160.00p 125.00p 147.50p 23200
13/02/2023 105.00p 140.00p 105.00p 132.50p 25649
10/02/2023 105.00p 110.00p 102.10p 105.00p 1752
09/02/2023 105.00p 113.00p 101.50p 105.00p 2018
08/02/2023 105.00p 106.67p 105.00p 105.00p 0
07/02/2023 102.50p 109.90p 102.50p 105.00p 2940
06/02/2023 102.50p 104.00p 95.75p 102.50p 19736
03/02/2023 105.00p 110.00p 97.25p 102.50p 36106
02/02/2023 112.50p 112.50p 101.11p 105.00p 7671
01/02/2023 115.00p 115.00p 110.00p 112.50p 17101
31/01/2023 117.50p 117.50p 105.00p 115.00p 20770
30/01/2023 125.00p 125.00p 112.50p 117.50p 10096
27/01/2023 125.00p 125.00p 121.00p 125.00p 2830
26/01/2023 125.00p 125.00p 120.00p 125.00p 6750
25/01/2023 125.00p 127.50p 122.00p 125.00p 4180
24/01/2023 127.50p 130.00p 122.55p 125.00p 3200
23/01/2023 127.50p 130.00p 127.50p 127.50p 0
20/01/2023 120.00p 135.00p 120.00p 127.50p 2775
19/01/2023 145.00p 148.00p 102.50p 120.00p 33689
18/01/2023 145.00p 147.50p 140.00p 147.50p 22150
17/01/2023 155.00p 155.00p 145.00p 145.00p 4237
16/01/2023 170.00p 170.00p 150.50p 155.00p 12601
13/01/2023 170.00p 172.00p 170.00p 170.00p 40
12/01/2023 170.00p 173.00p 161.00p 170.00p 613
11/01/2023 170.00p 170.00p 163.55p 170.00p 5000
10/01/2023 175.00p 175.00p 160.00p 170.00p 4614
09/01/2023 175.00p 175.00p 173.40p 175.00p 5286
06/01/2023 175.00p 176.67p 175.00p 175.00p 0
05/01/2023 175.00p 177.49p 175.00p 175.00p 2000
04/01/2023 182.50p 182.50p 175.00p 175.00p 1844
03/01/2023 190.00p 194.00p 180.00p 194.00p 14100
30/12/2022 190.00p 190.00p 189.90p 190.00p 1016
29/12/2022 190.00p 193.33p 190.00p 190.00p 0
28/12/2022 190.00p 193.33p 190.00p 190.00p 0
23/12/2022 190.00p 193.33p 190.00p 190.00p 0
22/12/2022 190.00p 193.33p 190.00p 190.00p 0
21/12/2022 190.00p 190.00p 189.29p 190.00p 10000
20/12/2022 190.00p 190.00p 181.00p 190.00p 11
19/12/2022 190.00p 191.00p 190.00p 190.00p 4927
16/12/2022 190.00p 192.00p 190.00p 190.00p 400
15/12/2022 190.00p 193.33p 190.00p 190.00p 0
14/12/2022 190.00p 192.89p 183.11p 190.00p 10080
13/12/2022 190.00p 195.00p 190.00p 195.00p 1049
12/12/2022 190.00p 190.00p 181.00p 190.00p 5
09/12/2022 190.00p 193.33p 190.00p 190.00p 0
08/12/2022 190.00p 190.00p 182.20p 190.00p 5000
07/12/2022 190.00p 190.00p 182.20p 190.00p 289
06/12/2022 190.00p 195.50p 190.00p 190.00p 989
05/12/2022 190.00p 193.33p 190.00p 190.00p 0
02/12/2022 190.00p 193.33p 190.00p 190.00p 0
01/12/2022 190.00p 193.33p 190.00p 190.00p 0
30/11/2022 190.00p 193.33p 190.00p 190.00p 0
29/11/2022 190.00p 193.33p 190.00p 190.00p 0
28/11/2022 190.00p 193.33p 190.00p 190.00p 0
25/11/2022 190.00p 193.33p 190.00p 190.00p 0
24/11/2022 190.00p 193.33p 190.00p 190.00p 0
23/11/2022 190.00p 193.33p 190.00p 190.00p 0
22/11/2022 190.00p 193.33p 190.00p 190.00p 0
21/11/2022 190.00p 193.33p 190.00p 190.00p 0
18/11/2022 190.00p 197.00p 190.00p 190.00p 950
17/11/2022 190.00p 193.33p 190.00p 190.00p 0
16/11/2022 190.00p 193.33p 190.00p 190.00p 0
15/11/2022 190.00p 190.00p 182.20p 190.00p 500
14/11/2022 190.00p 190.00p 190.00p 190.00p 249
11/11/2022 190.00p 190.00p 180.00p 190.00p 9500
10/11/2022 185.00p 187.00p 185.00p 185.00p 2000
09/11/2022 200.00p 200.00p 180.00p 185.00p 22740
08/11/2022 210.00p 210.00p 200.00p 200.00p 0
07/11/2022 210.00p 210.00p 208.56p 210.00p 2000
04/11/2022 210.00p 210.00p 210.00p 210.00p 0
03/11/2022 210.00p 210.00p 200.00p 210.00p 1519
02/11/2022 210.00p 210.00p 210.00p 210.00p 0
01/11/2022 210.00p 210.00p 205.00p 210.00p 14302
31/10/2022 210.00p 210.00p 210.00p 210.00p 0
28/10/2022 210.00p 210.00p 209.80p 210.00p 916
27/10/2022 210.00p 210.00p 200.00p 210.00p 495
26/10/2022 210.00p 210.00p 206.67p 210.00p 0
25/10/2022 210.00p 210.00p 205.00p 210.00p 400
24/10/2022 210.00p 210.00p 206.67p 210.00p 0
21/10/2022 210.00p 210.00p 206.67p 210.00p 0
20/10/2022 210.00p 210.00p 200.00p 210.00p 500
19/10/2022 210.00p 210.00p 206.67p 210.00p 0
18/10/2022 210.00p 210.00p 206.67p 210.00p 0
17/10/2022 210.00p 210.00p 202.00p 210.00p 3282
14/10/2022 210.00p 210.00p 202.00p 210.00p 1000
13/10/2022 210.00p 215.00p 210.00p 210.00p 736
12/10/2022 210.00p 210.00p 206.67p 210.00p 0
11/10/2022 210.00p 216.49p 210.00p 210.00p 5000
10/10/2022 220.00p 220.00p 201.11p 210.00p 1000
07/10/2022 220.00p 220.00p 220.00p 220.00p 0
06/10/2022 220.00p 220.00p 220.00p 220.00p 0
05/10/2022 225.00p 225.00p 220.00p 220.00p 0
04/10/2022 225.00p 225.00p 225.00p 225.00p 0
03/10/2022 220.00p 225.00p 210.00p 225.00p 2847
30/09/2022 235.00p 235.00p 218.00p 220.00p 1470
29/09/2022 240.00p 240.00p 235.00p 235.00p 0
28/09/2022 255.00p 255.00p 255.00p 255.00p 0
27/09/2022 255.00p 255.00p 255.00p 255.00p 0
26/09/2022 255.00p 255.00p 250.00p 255.00p 30
23/09/2022 255.00p 255.00p 250.00p 255.00p 0
22/09/2022 255.00p 255.00p 250.20p 255.00p 244
21/09/2022 255.00p 255.00p 255.00p 255.00p 0
20/09/2022 255.00p 255.00p 250.20p 255.00p 2222
19/09/2022 255.00p 255.00p 250.20p 255.00p 16
16/09/2022 255.00p 255.00p 250.20p 255.00p 16
15/09/2022 255.00p 255.00p 255.00p 255.00p 0
14/09/2022 255.00p 255.00p 255.00p 255.00p 0
13/09/2022 255.00p 255.00p 255.00p 255.00p 0
12/09/2022 255.00p 255.00p 254.22p 255.00p 1571
09/09/2022 255.00p 255.00p 250.00p 255.00p 1137
08/09/2022 255.00p 255.00p 255.00p 255.00p 0
07/09/2022 255.00p 255.00p 255.00p 255.00p 0
06/09/2022 255.00p 255.00p 250.00p 255.00p 120
05/09/2022 261.00p 261.00p 255.00p 255.00p 1
02/09/2022 261.00p 261.00p 253.99p 261.00p 2700
01/09/2022 275.00p 275.00p 252.00p 261.00p 11053
31/08/2022 275.00p 275.00p 275.00p 275.00p 0
30/08/2022 275.00p 275.00p 274.00p 275.00p 840
29/08/2022 275.00p 275.00p 275.00p 275.00p 0
26/08/2022 275.00p 275.00p 275.00p 275.00p 0
25/08/2022 280.00p 280.00p 270.00p 275.00p 259
24/08/2022 280.00p 290.00p 270.00p 280.00p 1019
23/08/2022 280.00p 280.00p 280.00p 280.00p 0
22/08/2022 280.00p 280.00p 280.00p 280.00p 0
19/08/2022 280.00p 286.00p 280.00p 280.00p 5000
18/08/2022 290.00p 290.00p 280.00p 280.00p 500
17/08/2022 290.00p 290.00p 290.00p 290.00p 0
16/08/2022 290.00p 290.00p 281.00p 290.00p 500
15/08/2022 290.00p 290.00p 290.00p 290.00p 0
12/08/2022 295.00p 295.00p 286.00p 290.00p 1000
11/08/2022 295.00p 295.00p 295.00p 295.00p 0
10/08/2022 295.00p 295.00p 295.00p 295.00p 0
09/08/2022 295.00p 295.00p 291.00p 295.00p 23552
08/08/2022 295.00p 295.00p 295.00p 295.00p 0
05/08/2022 295.00p 295.00p 280.00p 295.00p 2381
04/08/2022 295.00p 295.00p 295.00p 295.00p 0
03/08/2022 295.00p 295.00p 281.00p 295.00p 2035
02/08/2022 295.00p 295.00p 291.00p 295.00p 40000
01/08/2022 295.00p 295.00p 295.00p 295.00p 0
29/07/2022 295.00p 295.00p 295.00p 295.00p 0
28/07/2022 295.00p 295.00p 294.80p 295.00p 773
27/07/2022 295.00p 295.00p 290.00p 295.00p 94
26/07/2022 295.00p 295.00p 295.00p 295.00p 0
25/07/2022 295.00p 295.00p 294.90p 295.00p 2500
22/07/2022 305.00p 305.00p 270.00p 295.00p 13330
21/07/2022 305.00p 307.00p 305.00p 305.00p 3000
20/07/2022 305.00p 305.00p 305.00p 305.00p 0
19/07/2022 305.00p 305.00p 305.00p 305.00p 0
18/07/2022 305.00p 305.00p 305.00p 305.00p 0
15/07/2022 305.00p 305.00p 305.00p 305.00p 0
14/07/2022 305.00p 305.00p 305.00p 305.00p 0
13/07/2022 305.00p 305.00p 305.00p 305.00p 0

*Close Price adjusted for both dividends and splits