Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Maintel Holdings (MAI) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2024 | 250.00p | 250.00p | 243.00p | 250.00p | 496 |
| 30/05/2024 | 250.00p | 255.00p | 247.00p | 250.00p | 8985 |
| 29/05/2024 | 250.00p | 250.00p | 245.71p | 250.00p | 0 |
| 28/05/2024 | 250.00p | 250.00p | 245.71p | 250.00p | 0 |
| 24/05/2024 | 250.00p | 258.00p | 250.00p | 250.00p | 5482 |
| 23/05/2024 | 250.00p | 260.00p | 250.00p | 250.00p | 2 |
| 22/05/2024 | 250.00p | 250.00p | 244.00p | 250.00p | 928 |
| 21/05/2024 | 250.00p | 250.00p | 245.71p | 250.00p | 0 |
| 20/05/2024 | 250.00p | 250.00p | 245.71p | 250.00p | 0 |
| 17/05/2024 | 250.00p | 250.00p | 245.71p | 250.00p | 0 |
| 16/05/2024 | 250.00p | 250.00p | 240.00p | 250.00p | 631 |
| 15/05/2024 | 250.00p | 250.00p | 245.71p | 250.00p | 0 |
| 14/05/2024 | 250.00p | 254.00p | 250.00p | 250.00p | 5000 |
| 13/05/2024 | 250.00p | 250.00p | 245.33p | 250.00p | 5000 |
| 10/05/2024 | 250.00p | 250.00p | 247.50p | 250.00p | 0 |
| 09/05/2024 | 250.00p | 250.00p | 245.33p | 250.00p | 85 |
| 08/05/2024 | 250.00p | 250.00p | 245.71p | 250.00p | 0 |
| 07/05/2024 | 250.00p | 250.00p | 240.00p | 250.00p | 2054 |
| 03/05/2024 | 250.00p | 255.00p | 250.00p | 250.00p | 720 |
| 02/05/2024 | 250.00p | 250.00p | 245.10p | 250.00p | 535 |
| 01/05/2024 | 280.00p | 280.01p | 240.00p | 250.00p | 61024 |
| 30/04/2024 | 278.00p | 278.00p | 277.00p | 278.00p | 7160 |
| 29/04/2024 | 278.00p | 280.00p | 276.01p | 278.00p | 941 |
| 26/04/2024 | 275.00p | 280.00p | 275.00p | 275.00p | 42 |
| 25/04/2024 | 260.00p | 270.00p | 254.00p | 254.00p | 1091 |
| 24/04/2024 | 250.00p | 275.00p | 248.10p | 260.00p | 6565 |
| 23/04/2024 | 245.00p | 255.00p | 245.00p | 250.00p | 5800 |
| 22/04/2024 | 245.00p | 250.00p | 245.00p | 245.00p | 2918 |
| 19/04/2024 | 255.00p | 255.00p | 240.00p | 245.00p | 35781 |
| 18/04/2024 | 265.00p | 265.00p | 252.10p | 255.00p | 15262 |
| 17/04/2024 | 265.00p | 265.00p | 263.00p | 265.00p | 2000 |
| 16/04/2024 | 265.00p | 269.99p | 265.00p | 265.00p | 2000 |
| 15/04/2024 | 265.00p | 269.99p | 265.00p | 265.00p | 3106 |
| 12/04/2024 | 265.00p | 265.00p | 260.01p | 265.00p | 396 |
| 11/04/2024 | 265.00p | 265.00p | 262.20p | 265.00p | 2500 |
| 10/04/2024 | 255.00p | 269.90p | 251.25p | 265.00p | 25454 |
| 09/04/2024 | 255.00p | 255.00p | 251.00p | 255.00p | 1750 |
| 08/04/2024 | 255.00p | 258.80p | 255.00p | 255.00p | 1544 |
| 05/04/2024 | 260.00p | 260.00p | 255.00p | 255.00p | 6000 |
| 04/04/2024 | 240.00p | 260.00p | 240.00p | 260.00p | 4410 |
| 03/04/2024 | 240.00p | 247.50p | 240.00p | 245.00p | 0 |
| 02/04/2024 | 240.00p | 249.00p | 236.00p | 245.00p | 12148 |
| 28/03/2024 | 230.00p | 250.00p | 230.00p | 245.00p | 3112 |
| 27/03/2024 | 230.00p | 237.80p | 220.00p | 230.00p | 3609 |
| 26/03/2024 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 25/03/2024 | 230.00p | 233.00p | 230.00p | 230.00p | 2000 |
| 22/03/2024 | 230.00p | 242.00p | 230.00p | 242.00p | 749 |
| 21/03/2024 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/03/2024 | 230.00p | 230.00p | 230.00p | 230.00p | 300 |
| 19/03/2024 | 230.00p | 233.00p | 230.00p | 230.00p | 1069 |
| 18/03/2024 | 230.00p | 240.00p | 230.00p | 230.00p | 6 |
| 15/03/2024 | 230.00p | 240.00p | 225.00p | 230.00p | 10169 |
| 14/03/2024 | 230.00p | 240.00p | 230.00p | 230.00p | 1 |
| 13/03/2024 | 235.00p | 235.00p | 230.00p | 235.00p | 5301 |
| 12/03/2024 | 235.00p | 237.50p | 235.00p | 235.00p | 0 |
| 11/03/2024 | 235.00p | 240.00p | 235.00p | 235.00p | 1 |
| 08/03/2024 | 235.00p | 237.50p | 235.00p | 235.00p | 0 |
| 07/03/2024 | 235.00p | 235.00p | 231.00p | 235.00p | 1448 |
| 06/03/2024 | 235.00p | 237.50p | 233.50p | 235.00p | 5000 |
| 05/03/2024 | 235.00p | 237.90p | 230.00p | 235.00p | 453 |
| 04/03/2024 | 235.00p | 235.00p | 233.00p | 235.00p | 9903 |
| 01/03/2024 | 235.00p | 235.00p | 230.00p | 235.00p | 333 |
| 29/02/2024 | 235.00p | 235.00p | 233.50p | 235.00p | 1000 |
| 28/02/2024 | 235.00p | 238.90p | 235.00p | 235.00p | 516 |
| 27/02/2024 | 235.00p | 237.50p | 235.00p | 235.00p | 0 |
| 26/02/2024 | 235.00p | 237.90p | 233.00p | 235.00p | 3382 |
| 23/02/2024 | 235.00p | 235.00p | 233.00p | 235.00p | 1559 |
| 22/02/2024 | 235.00p | 237.50p | 235.00p | 235.00p | 0 |
| 21/02/2024 | 235.00p | 235.00p | 232.80p | 235.00p | 18 |
| 20/02/2024 | 230.00p | 238.00p | 223.00p | 235.00p | 3926 |
| 19/02/2024 | 235.00p | 237.50p | 235.00p | 235.00p | 0 |
| 16/02/2024 | 235.00p | 237.50p | 235.00p | 235.00p | 0 |
| 15/02/2024 | 235.00p | 238.49p | 235.00p | 235.00p | 1252 |
| 14/02/2024 | 235.00p | 237.50p | 235.00p | 235.00p | 0 |
| 13/02/2024 | 235.00p | 237.50p | 235.00p | 235.00p | 0 |
| 12/02/2024 | 235.00p | 236.67p | 235.00p | 235.00p | 0 |
| 09/02/2024 | 235.00p | 235.00p | 231.00p | 235.00p | 950 |
| 08/02/2024 | 235.00p | 235.00p | 230.10p | 235.00p | 231 |
| 07/02/2024 | 235.00p | 240.00p | 232.50p | 240.00p | 1841 |
| 06/02/2024 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/02/2024 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/02/2024 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 01/02/2024 | 235.00p | 240.00p | 235.00p | 235.00p | 5213 |
| 31/01/2024 | 225.00p | 235.00p | 225.00p | 235.00p | 992 |
| 30/01/2024 | 225.00p | 230.00p | 225.00p | 225.00p | 551 |
| 29/01/2024 | 225.00p | 226.00p | 225.00p | 225.00p | 0 |
| 26/01/2024 | 225.00p | 230.00p | 225.00p | 225.00p | 2636 |
| 25/01/2024 | 226.00p | 240.00p | 225.00p | 225.00p | 4236 |
| 24/01/2024 | 225.00p | 230.00p | 222.80p | 226.00p | 10404 |
| 23/01/2024 | 225.00p | 228.90p | 222.67p | 225.00p | 23659 |
| 22/01/2024 | 200.00p | 229.00p | 200.00p | 225.00p | 344990 |
| 19/01/2024 | 190.00p | 206.00p | 181.00p | 190.00p | 92198 |
| 18/01/2024 | 190.00p | 192.00p | 185.66p | 190.00p | 42500 |
| 17/01/2024 | 190.00p | 194.00p | 185.01p | 190.00p | 8838 |
| 16/01/2024 | 190.00p | 190.00p | 187.34p | 190.00p | 130 |
| 15/01/2024 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 12/01/2024 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 11/01/2024 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 10/01/2024 | 190.00p | 193.00p | 190.00p | 190.00p | 74 |
| 09/01/2024 | 190.00p | 192.50p | 190.00p | 190.00p | 2500 |
| 08/01/2024 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 05/01/2024 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 04/01/2024 | 190.00p | 206.00p | 190.00p | 190.00p | 229 |
| 03/01/2024 | 192.50p | 194.75p | 185.66p | 190.00p | 12536 |
| 02/01/2024 | 183.50p | 192.50p | 183.50p | 192.50p | 15300 |
| 29/12/2023 | 182.50p | 184.99p | 182.50p | 183.50p | 1500 |
| 28/12/2023 | 182.50p | 184.99p | 180.10p | 182.50p | 7779 |
| 27/12/2023 | 182.50p | 183.00p | 182.50p | 182.50p | 3000 |
| 22/12/2023 | 182.50p | 185.00p | 180.00p | 182.50p | 9753 |
| 21/12/2023 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 20/12/2023 | 167.50p | 190.00p | 167.50p | 182.50p | 25470 |
| 19/12/2023 | 162.50p | 173.00p | 162.50p | 167.50p | 3041 |
| 18/12/2023 | 162.50p | 162.50p | 158.00p | 162.50p | 0 |
| 15/12/2023 | 162.50p | 162.50p | 160.25p | 162.50p | 730 |
| 14/12/2023 | 162.50p | 184.00p | 162.50p | 162.50p | 4500 |
| 13/12/2023 | 162.50p | 162.50p | 161.00p | 162.50p | 0 |
| 12/12/2023 | 162.50p | 162.50p | 159.65p | 162.50p | 5142 |
| 11/12/2023 | 162.50p | 162.50p | 161.00p | 162.50p | 0 |
| 08/12/2023 | 162.50p | 168.95p | 158.00p | 162.50p | 10000 |
| 07/12/2023 | 157.50p | 157.50p | 156.67p | 157.50p | 0 |
| 06/12/2023 | 157.50p | 159.99p | 157.50p | 157.50p | 10400 |
| 05/12/2023 | 157.50p | 162.50p | 156.67p | 157.50p | 0 |
| 04/12/2023 | 157.50p | 158.00p | 156.30p | 157.50p | 5520 |
| 01/12/2023 | 165.00p | 165.00p | 155.00p | 157.50p | 3800 |
| 30/11/2023 | 165.00p | 165.00p | 163.33p | 165.00p | 0 |
| 29/11/2023 | 165.00p | 168.50p | 165.00p | 165.00p | 727 |
| 28/11/2023 | 165.00p | 165.00p | 163.33p | 165.00p | 0 |
| 27/11/2023 | 165.00p | 165.00p | 160.01p | 165.00p | 1054 |
| 24/11/2023 | 165.00p | 165.00p | 163.33p | 165.00p | 0 |
| 23/11/2023 | 165.00p | 165.00p | 163.33p | 165.00p | 0 |
| 22/11/2023 | 165.00p | 165.00p | 163.33p | 165.00p | 0 |
| 21/11/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 2417 |
| 20/11/2023 | 165.00p | 165.00p | 160.56p | 165.00p | 13000 |
| 17/11/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/11/2023 | 165.00p | 165.00p | 160.30p | 165.00p | 2500 |
| 15/11/2023 | 165.00p | 166.67p | 160.30p | 165.00p | 674 |
| 14/11/2023 | 165.00p | 165.00p | 162.50p | 165.00p | 0 |
| 13/11/2023 | 165.00p | 165.00p | 160.55p | 165.00p | 1000 |
| 10/11/2023 | 165.00p | 165.00p | 162.50p | 165.00p | 0 |
| 09/11/2023 | 165.00p | 165.00p | 162.50p | 165.00p | 0 |
| 08/11/2023 | 165.00p | 165.00p | 162.50p | 165.00p | 0 |
| 07/11/2023 | 165.00p | 165.00p | 162.50p | 165.00p | 0 |
| 06/11/2023 | 167.50p | 167.50p | 162.50p | 165.00p | 10000 |
| 03/11/2023 | 167.50p | 167.50p | 165.00p | 167.50p | 10000 |
| 02/11/2023 | 167.50p | 167.50p | 166.00p | 167.50p | 0 |
| 01/11/2023 | 172.50p | 172.50p | 166.00p | 167.50p | 18400 |
| 31/10/2023 | 172.50p | 172.50p | 165.00p | 172.50p | 10400 |
| 30/10/2023 | 172.50p | 177.00p | 170.00p | 172.50p | 10700 |
| 27/10/2023 | 172.50p | 177.50p | 172.50p | 172.50p | 0 |
| 26/10/2023 | 172.50p | 178.00p | 172.50p | 172.50p | 21 |
| 25/10/2023 | 172.50p | 178.00p | 172.50p | 172.50p | 47 |
| 24/10/2023 | 172.50p | 177.50p | 172.50p | 172.50p | 0 |
| 23/10/2023 | 172.50p | 172.50p | 166.00p | 172.50p | 1125 |
| 20/10/2023 | 172.50p | 172.50p | 166.00p | 172.50p | 500 |
| 19/10/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 8645 |
| 18/10/2023 | 160.00p | 162.50p | 157.00p | 162.50p | 1365 |
| 17/10/2023 | 160.00p | 163.50p | 156.60p | 160.00p | 15446 |
| 16/10/2023 | 157.50p | 160.00p | 152.00p | 160.00p | 11152 |
| 13/10/2023 | 157.50p | 157.50p | 156.67p | 157.50p | 0 |
| 12/10/2023 | 157.50p | 157.50p | 156.67p | 157.50p | 0 |
| 11/10/2023 | 157.50p | 157.50p | 156.67p | 157.50p | 0 |
| 10/10/2023 | 157.50p | 157.50p | 155.00p | 157.50p | 250076 |
| 09/10/2023 | 157.50p | 157.50p | 156.67p | 157.50p | 0 |
| 06/10/2023 | 157.50p | 157.50p | 156.67p | 157.50p | 0 |
| 05/10/2023 | 157.50p | 157.50p | 156.67p | 157.50p | 0 |
| 04/10/2023 | 160.00p | 165.00p | 157.50p | 157.50p | 56 |
| 03/10/2023 | 160.00p | 160.00p | 159.90p | 160.00p | 3828 |
| 02/10/2023 | 162.50p | 165.00p | 155.00p | 165.00p | 342 |
| 29/09/2023 | 165.00p | 170.00p | 156.00p | 162.50p | 2597 |
| 28/09/2023 | 165.00p | 165.00p | 157.55p | 165.00p | 2330 |
| 27/09/2023 | 165.00p | 168.00p | 160.00p | 165.00p | 11188 |
| 26/09/2023 | 165.00p | 169.00p | 157.00p | 165.00p | 4187 |
| 25/09/2023 | 165.00p | 169.80p | 156.00p | 165.00p | 341 |
| 22/09/2023 | 165.00p | 165.00p | 163.57p | 165.00p | 0 |
| 21/09/2023 | 165.00p | 171.00p | 165.00p | 165.00p | 9 |
| 20/09/2023 | 165.00p | 174.60p | 165.00p | 165.00p | 1114 |
| 19/09/2023 | 162.50p | 172.60p | 160.00p | 165.00p | 44537 |
| 18/09/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 15/09/2023 | 165.00p | 165.00p | 160.00p | 160.00p | 5493 |
| 14/09/2023 | 165.00p | 168.90p | 165.00p | 165.00p | 41 |
| 13/09/2023 | 165.00p | 165.00p | 162.00p | 165.00p | 0 |
| 12/09/2023 | 165.00p | 165.00p | 160.30p | 165.00p | 1571 |
| 11/09/2023 | 165.00p | 168.90p | 161.00p | 165.00p | 20991 |
| 08/09/2023 | 165.00p | 165.00p | 162.00p | 165.00p | 0 |
| 07/09/2023 | 165.00p | 165.00p | 162.00p | 165.00p | 0 |
| 06/09/2023 | 165.00p | 165.00p | 161.00p | 165.00p | 12000 |
| 05/09/2023 | 165.00p | 165.00p | 162.00p | 165.00p | 0 |
| 04/09/2023 | 165.00p | 165.00p | 162.00p | 165.00p | 0 |
| 01/09/2023 | 165.00p | 165.00p | 162.00p | 165.00p | 0 |
| 31/08/2023 | 165.00p | 165.00p | 162.00p | 165.00p | 0 |
| 30/08/2023 | 165.00p | 169.00p | 165.00p | 165.00p | 862 |
| 29/08/2023 | 165.00p | 169.00p | 165.00p | 165.00p | 105 |
| 25/08/2023 | 165.00p | 165.00p | 162.00p | 165.00p | 0 |
| 24/08/2023 | 165.00p | 165.00p | 162.00p | 165.00p | 0 |
| 23/08/2023 | 165.00p | 165.00p | 162.00p | 165.00p | 0 |
| 22/08/2023 | 165.00p | 165.00p | 162.00p | 165.00p | 0 |
| 21/08/2023 | 170.00p | 170.00p | 165.00p | 165.00p | 1414 |
| 18/08/2023 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 17/08/2023 | 172.50p | 172.50p | 170.00p | 170.00p | 575 |
| 16/08/2023 | 175.00p | 175.00p | 170.00p | 172.50p | 5272 |
*Close Price adjusted for both dividends and splits