Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
12/07/2022 305.00p 305.00p 305.00p 305.00p 0
11/07/2022 305.00p 305.00p 305.00p 305.00p 0
08/07/2022 305.00p 305.00p 293.48p 305.00p 3000
07/07/2022 310.00p 310.00p 300.00p 305.00p 1000
06/07/2022 310.00p 310.00p 310.00p 310.00p 0
05/07/2022 310.00p 310.00p 310.00p 310.00p 0
04/07/2022 310.00p 310.00p 301.00p 310.00p 181
01/07/2022 310.00p 310.00p 301.00p 310.00p 204
30/06/2022 310.00p 310.00p 310.00p 310.00p 0
29/06/2022 310.00p 316.00p 310.00p 310.00p 727
28/06/2022 310.00p 310.00p 302.50p 310.00p 50000
27/06/2022 310.00p 310.00p 302.21p 310.00p 8500
24/06/2022 310.00p 310.00p 310.00p 310.00p 0
23/06/2022 310.00p 310.00p 310.00p 310.00p 0
22/06/2022 310.00p 310.00p 310.00p 310.00p 0
21/06/2022 310.00p 310.00p 310.00p 310.00p 0
20/06/2022 310.00p 310.00p 301.10p 310.00p 324
17/06/2022 310.00p 310.00p 301.00p 310.00p 320
16/06/2022 310.00p 310.00p 300.05p 310.00p 2
15/06/2022 310.00p 310.00p 300.01p 310.00p 253
14/06/2022 310.00p 310.00p 300.00p 310.00p 1840
13/06/2022 310.00p 318.00p 302.00p 310.00p 38
10/06/2022 310.00p 310.00p 310.00p 310.00p 0
09/06/2022 310.00p 310.00p 301.00p 310.00p 5279
08/06/2022 310.00p 310.00p 300.00p 310.00p 68160
07/06/2022 310.00p 310.00p 300.00p 310.00p 300
06/06/2022 315.00p 320.00p 310.00p 310.00p 801
03/06/2022 315.00p 315.00p 315.00p 315.00p 0
02/06/2022 315.00p 315.00p 315.00p 315.00p 0
01/06/2022 315.00p 315.00p 315.00p 315.00p 0
31/05/2022 315.00p 315.00p 315.00p 315.00p 0
30/05/2022 315.00p 317.40p 315.00p 315.00p 769
27/05/2022 315.00p 315.00p 315.00p 315.00p 0
26/05/2022 315.00p 315.00p 315.00p 315.00p 0
25/05/2022 315.00p 315.00p 315.00p 315.00p 0
24/05/2022 315.00p 315.00p 310.00p 315.00p 900
23/05/2022 315.00p 317.00p 310.00p 315.00p 1874
20/05/2022 315.00p 317.40p 310.01p 315.00p 245
19/05/2022 315.00p 315.00p 315.00p 315.00p 0
18/05/2022 315.00p 318.00p 310.00p 315.00p 3000
17/05/2022 325.00p 325.00p 310.00p 315.00p 300
16/05/2022 325.00p 325.00p 325.00p 325.00p 0
13/05/2022 325.00p 325.00p 325.00p 325.00p 0
12/05/2022 325.00p 325.00p 325.00p 325.00p 300
11/05/2022 330.00p 330.00p 320.00p 325.00p 500
10/05/2022 330.00p 330.00p 330.00p 330.00p 0
09/05/2022 330.00p 330.00p 325.00p 330.00p 4750
06/05/2022 330.00p 330.00p 325.00p 330.00p 550
05/05/2022 330.00p 330.00p 330.00p 330.00p 0
04/05/2022 330.00p 330.00p 330.00p 330.00p 0
03/05/2022 330.00p 333.00p 330.00p 330.00p 5000
02/05/2022 330.00p 330.00p 330.00p 330.00p 0
29/04/2022 330.00p 330.00p 330.00p 330.00p 0
28/04/2022 330.00p 333.00p 330.00p 330.00p 747
27/04/2022 330.00p 330.00p 330.00p 330.00p 0
26/04/2022 330.00p 330.00p 330.00p 330.00p 0
25/04/2022 330.00p 330.00p 323.40p 330.00p 1114
22/04/2022 330.00p 330.00p 323.00p 330.00p 13500
21/04/2022 330.00p 337.00p 323.67p 330.00p 3334
20/04/2022 330.00p 330.00p 323.67p 330.00p 1000
19/04/2022 330.00p 330.00p 330.00p 330.00p 0
18/04/2022 330.00p 330.00p 323.67p 330.00p 850
15/04/2022 330.00p 330.00p 323.67p 330.00p 850
14/04/2022 330.00p 330.00p 323.67p 330.00p 850
13/04/2022 330.00p 330.00p 318.00p 330.00p 10000
12/04/2022 330.00p 337.00p 320.00p 330.00p 25700
11/04/2022 335.00p 335.00p 320.00p 330.00p 9077
08/04/2022 335.00p 335.00p 325.51p 335.00p 10
07/04/2022 335.00p 335.00p 335.00p 335.00p 0
06/04/2022 335.00p 335.00p 325.79p 335.00p 9975
05/04/2022 335.00p 335.00p 335.00p 335.00p 0
04/04/2022 335.00p 343.40p 333.00p 335.00p 1507
01/04/2022 335.00p 335.00p 321.55p 335.00p 500
31/03/2022 325.00p 335.00p 314.50p 335.00p 23605
30/03/2022 335.00p 350.00p 335.00p 335.00p 709
29/03/2022 335.00p 335.00p 335.00p 335.00p 0
28/03/2022 335.00p 335.00p 330.50p 335.00p 345
25/03/2022 335.00p 335.00p 330.50p 335.00p 100
24/03/2022 325.00p 344.29p 325.00p 335.00p 2900
23/03/2022 315.00p 330.00p 315.00p 325.00p 900
22/03/2022 315.00p 315.00p 315.00p 315.00p 0
21/03/2022 315.00p 315.00p 306.40p 315.00p 244
18/03/2022 287.00p 320.00p 287.00p 315.00p 9700
17/03/2022 277.00p 299.00p 269.83p 287.00p 5706
16/03/2022 277.00p 290.00p 277.00p 277.00p 500
15/03/2022 272.00p 280.00p 272.00p 277.00p 2256300
14/03/2022 272.00p 280.00p 270.50p 272.00p 39200
11/03/2022 272.00p 280.00p 272.00p 272.00p 5356
10/03/2022 272.00p 279.00p 264.80p 272.00p 5907
09/03/2022 272.00p 278.00p 272.00p 272.00p 715
08/03/2022 272.00p 272.00p 270.00p 272.00p 5000
07/03/2022 280.00p 280.00p 262.00p 272.00p 2052
04/03/2022 295.00p 295.00p 270.00p 280.00p 5930
03/03/2022 295.00p 295.00p 295.00p 295.00p 0
02/03/2022 295.00p 295.00p 280.00p 295.00p 17584
01/03/2022 305.00p 305.00p 292.00p 295.00p 761
28/02/2022 305.00p 305.00p 304.22p 305.00p 915
25/02/2022 305.00p 305.00p 300.00p 305.00p 959
24/02/2022 305.00p 309.99p 300.00p 305.00p 1319
23/02/2022 310.00p 310.00p 310.00p 310.00p 0
22/02/2022 310.00p 310.00p 310.00p 310.00p 0
21/02/2022 310.00p 310.00p 310.00p 310.00p 0
18/02/2022 310.00p 310.00p 310.00p 310.00p 0
17/02/2022 310.00p 310.00p 305.00p 310.00p 2500
16/02/2022 310.00p 310.00p 308.90p 310.00p 8500
15/02/2022 315.00p 315.00p 301.00p 310.00p 4655
14/02/2022 325.00p 327.49p 306.00p 315.00p 18016
11/02/2022 325.00p 326.86p 311.50p 325.00p 3798
10/02/2022 325.00p 329.50p 310.00p 325.00p 4500
09/02/2022 325.00p 325.00p 320.00p 325.00p 2000
08/02/2022 333.00p 337.57p 310.91p 325.00p 6500
07/02/2022 333.00p 338.46p 333.00p 333.00p 1000
04/02/2022 333.00p 338.90p 333.00p 333.00p 5700
03/02/2022 340.00p 340.00p 330.00p 333.00p 1185
02/02/2022 345.00p 345.00p 320.00p 340.00p 11308
01/02/2022 345.00p 345.00p 345.00p 345.00p 0
31/01/2022 345.00p 345.00p 336.20p 345.00p 400
28/01/2022 345.00p 359.99p 345.00p 345.00p 1775
27/01/2022 345.00p 345.00p 345.00p 345.00p 0
26/01/2022 330.00p 349.99p 330.00p 345.00p 5000
25/01/2022 355.00p 355.00p 321.00p 330.00p 4000
24/01/2022 380.00p 380.00p 340.00p 355.00p 2606
21/01/2022 385.00p 385.00p 360.50p 380.00p 4362
20/01/2022 385.00p 385.00p 385.00p 385.00p 0
19/01/2022 385.00p 399.99p 371.50p 385.00p 789
18/01/2022 385.00p 385.00p 372.00p 385.00p 500
17/01/2022 385.00p 398.00p 385.00p 385.00p 248
14/01/2022 385.00p 399.99p 371.50p 385.00p 1826
13/01/2022 385.00p 385.00p 385.00p 385.00p 0
12/01/2022 385.00p 398.00p 385.00p 385.00p 23
10/01/2022 385.00p 385.00p 385.00p 385.00p 0
07/01/2022 385.00p 385.00p 375.00p 385.00p 500
06/01/2022 385.00p 398.00p 374.74p 385.00p 3477
05/01/2022 385.00p 400.00p 374.55p 385.00p 5062
04/01/2022 365.00p 395.00p 365.00p 380.00p 3075
03/01/2022 365.00p 365.00p 365.00p 365.00p 0
31/12/2021 365.00p 365.00p 365.00p 365.00p 0
30/12/2021 365.00p 365.00p 365.00p 365.00p 0
29/12/2021 365.00p 380.00p 365.00p 365.00p 250
28/12/2021 365.00p 380.00p 365.00p 365.00p 2250
27/12/2021 365.00p 380.00p 365.00p 365.00p 2250
24/12/2021 365.00p 380.00p 365.00p 365.00p 2250
23/12/2021 350.00p 376.85p 350.00p 365.00p 2000
22/12/2021 350.00p 358.60p 350.00p 350.00p 3200
21/12/2021 355.00p 358.00p 340.00p 350.00p 2033
20/12/2021 355.00p 355.00p 341.35p 355.00p 1449
17/12/2021 355.00p 355.00p 342.10p 355.00p 792
16/12/2021 355.00p 355.00p 355.00p 355.00p 0
15/12/2021 355.00p 355.00p 355.00p 355.00p 0
14/12/2021 355.00p 355.00p 342.10p 355.00p 431
13/12/2021 355.00p 355.00p 342.10p 355.00p 147
10/12/2021 355.00p 355.00p 355.00p 355.00p 0
09/12/2021 355.00p 355.00p 355.00p 355.00p 0
08/12/2021 355.00p 355.00p 355.00p 355.00p 0
07/12/2021 355.00p 355.00p 355.00p 355.00p 0
06/12/2021 355.00p 368.50p 355.00p 355.00p 284
03/12/2021 355.00p 355.00p 354.00p 355.00p 1000
02/12/2021 355.00p 355.00p 355.00p 355.00p 0
01/12/2021 355.00p 355.00p 342.10p 355.00p 303
30/11/2021 355.00p 355.00p 355.00p 355.00p 0
29/11/2021 355.00p 355.00p 354.00p 355.00p 778
26/11/2021 370.00p 406.00p 350.00p 355.00p 19538
25/11/2021 375.00p 375.00p 361.00p 375.00p 5202
24/11/2021 375.00p 375.00p 375.00p 375.00p 0
23/11/2021 375.00p 375.00p 361.00p 375.00p 953
22/11/2021 375.00p 375.00p 360.50p 375.00p 250
19/11/2021 375.00p 375.00p 371.00p 375.00p 1000
18/11/2021 375.00p 375.00p 362.00p 375.00p 8566
17/11/2021 375.00p 382.00p 375.00p 375.00p 260
16/11/2021 375.00p 382.44p 364.15p 375.00p 1996
15/11/2021 375.00p 382.80p 364.00p 375.00p 12541
12/11/2021 375.00p 380.00p 360.00p 375.00p 11496
11/11/2021 385.00p 400.00p 357.50p 374.00p 62185
10/11/2021 345.00p 385.00p 340.00p 385.00p 17971
09/11/2021 345.00p 347.00p 345.00p 345.00p 500
08/11/2021 345.00p 355.25p 345.00p 345.00p 563
05/11/2021 345.00p 359.99p 345.00p 345.00p 713
04/11/2021 345.00p 348.00p 345.00p 345.00p 450
03/11/2021 345.00p 347.00p 345.00p 345.00p 855
02/11/2021 345.00p 359.99p 345.00p 345.00p 2047
01/11/2021 345.00p 351.00p 342.30p 345.00p 1165
29/10/2021 333.00p 350.00p 330.00p 345.00p 1802
28/10/2021 333.00p 345.00p 333.00p 333.00p 5951
27/10/2021 333.00p 333.00p 322.10p 333.00p 10989
26/10/2021 333.00p 333.00p 333.00p 333.00p 0
25/10/2021 333.00p 333.00p 333.00p 333.00p 0
22/10/2021 333.00p 333.00p 322.00p 333.00p 1298486
21/10/2021 333.00p 333.00p 322.00p 333.00p 158
20/10/2021 333.00p 333.00p 333.00p 333.00p 0
19/10/2021 333.00p 339.24p 333.00p 333.00p 4414
18/10/2021 333.00p 333.00p 321.00p 333.00p 6
15/10/2021 333.00p 333.00p 330.66p 333.00p 56
14/10/2021 333.00p 333.00p 321.30p 333.00p 600
13/10/2021 333.00p 333.00p 330.66p 333.00p 571
12/10/2021 333.00p 333.00p 328.00p 333.00p 9124
11/10/2021 333.00p 333.00p 333.00p 333.00p 0
08/10/2021 333.00p 333.00p 333.00p 333.00p 0
07/10/2021 333.00p 333.00p 333.00p 333.00p 0
06/10/2021 333.00p 333.00p 333.00p 333.00p 0
05/10/2021 333.00p 346.00p 330.00p 333.00p 1033

*Close Price adjusted for both dividends and splits