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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits