Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/10/2021 333.00p 346.00p 326.00p 333.00p 1600
01/10/2021 333.00p 333.00p 326.00p 333.00p 80
30/09/2021 333.00p 344.70p 333.00p 333.00p 8500
29/09/2021 333.00p 335.08p 333.00p 333.00p 856
28/09/2021 333.00p 333.00p 333.00p 333.00p 0
27/09/2021 333.00p 333.00p 324.68p 333.00p 21895
24/09/2021 333.00p 333.00p 320.01p 333.00p 656
23/09/2021 333.00p 333.00p 325.00p 333.00p 5650
22/09/2021 333.00p 333.00p 321.00p 333.00p 2150
21/09/2021 333.00p 333.00p 320.00p 333.00p 7500
20/09/2021 333.00p 333.00p 333.00p 333.00p 0
17/09/2021 333.00p 333.00p 320.00p 333.00p 21581
16/09/2021 333.00p 333.00p 320.00p 333.00p 340
15/09/2021 333.00p 333.00p 333.00p 333.00p 0
14/09/2021 333.00p 333.00p 333.00p 333.00p 0
13/09/2021 338.00p 338.00p 320.00p 333.00p 5186
10/09/2021 340.00p 340.00p 320.00p 338.00p 3646
09/09/2021 340.00p 340.00p 320.00p 340.00p 6313
08/09/2021 340.00p 340.00p 330.00p 340.00p 969
07/09/2021 355.00p 355.00p 325.00p 340.00p 9680
06/09/2021 335.00p 370.00p 330.00p 355.00p 6513
03/09/2021 335.00p 335.00p 325.55p 335.00p 97
02/09/2021 335.00p 335.00p 325.55p 335.00p 1947
01/09/2021 325.00p 340.00p 315.00p 335.00p 43214
31/08/2021 325.00p 325.00p 314.00p 325.00p 2630
30/08/2021 325.00p 325.00p 325.00p 325.00p 0
27/08/2021 325.00p 325.00p 325.00p 325.00p 0
26/08/2021 325.00p 325.00p 325.00p 325.00p 0
25/08/2021 315.00p 325.00p 312.00p 325.00p 2160
24/08/2021 315.00p 319.00p 315.00p 315.00p 6429
23/08/2021 315.00p 315.00p 315.00p 315.00p 0
20/08/2021 315.00p 315.00p 312.00p 315.00p 779
19/08/2021 315.00p 315.00p 315.00p 315.00p 0
18/08/2021 315.00p 320.00p 312.00p 315.00p 332
17/08/2021 315.00p 315.00p 315.00p 315.00p 0
16/08/2021 315.00p 320.00p 315.00p 315.00p 3559
13/08/2021 315.00p 320.00p 311.00p 315.00p 9282
12/08/2021 315.00p 315.00p 315.00p 315.00p 0
11/08/2021 315.00p 319.35p 315.00p 315.00p 1502
10/08/2021 315.00p 319.50p 315.00p 315.00p 500
09/08/2021 315.00p 315.00p 310.50p 315.00p 2525
06/08/2021 318.00p 318.00p 311.00p 315.00p 3897
05/08/2021 328.00p 328.00p 316.00p 318.00p 700
04/08/2021 328.00p 328.00p 328.00p 328.00p 0
03/08/2021 335.00p 343.00p 316.00p 328.00p 1291
02/08/2021 335.00p 335.00p 320.00p 335.00p 670
30/07/2021 335.00p 344.00p 335.00p 335.00p 725
29/07/2021 335.00p 344.00p 320.00p 335.00p 188845
28/07/2021 335.00p 344.74p 310.00p 335.00p 5200
27/07/2021 335.00p 335.00p 335.00p 335.00p 0
26/07/2021 335.00p 335.00p 325.00p 335.00p 2050
23/07/2021 335.00p 347.00p 335.00p 335.00p 200
22/07/2021 335.00p 335.00p 335.00p 335.00p 0
21/07/2021 335.00p 335.00p 335.00p 335.00p 0
20/07/2021 335.00p 349.00p 320.00p 335.00p 2478
19/07/2021 335.00p 349.00p 320.00p 335.00p 2478
16/07/2021 335.00p 335.00p 335.00p 335.00p 0
15/07/2021 335.00p 335.00p 335.00p 335.00p 0
14/07/2021 335.00p 335.00p 335.00p 335.00p 0
13/07/2021 335.00p 335.00p 324.00p 335.00p 1240
12/07/2021 335.00p 335.00p 335.00p 335.00p 0
09/07/2021 335.00p 335.00p 335.00p 335.00p 0
08/07/2021 335.00p 335.00p 324.00p 335.00p 220
07/07/2021 335.00p 335.00p 335.00p 335.00p 0
06/07/2021 335.00p 335.00p 335.00p 335.00p 0
05/07/2021 335.00p 349.00p 323.75p 335.00p 363
02/07/2021 345.00p 345.00p 330.00p 335.00p 355
01/07/2021 350.00p 360.00p 330.00p 345.00p 452
30/06/2021 350.00p 358.00p 342.88p 350.00p 2359
29/06/2021 305.00p 350.00p 305.00p 350.00p 15004
28/06/2021 305.00p 319.99p 302.55p 305.00p 25606
25/06/2021 305.00p 314.74p 302.00p 305.00p 2591
24/06/2021 305.00p 310.00p 300.00p 305.00p 12102
23/06/2021 305.00p 305.00p 302.00p 305.00p 25
22/06/2021 305.00p 319.00p 305.00p 305.00p 4702
21/06/2021 305.00p 319.99p 300.00p 305.00p 19000
18/06/2021 305.00p 311.00p 300.50p 305.00p 780
17/06/2021 305.00p 305.00p 300.00p 305.00p 2846
16/06/2021 305.00p 305.00p 305.00p 305.00p 0
15/06/2021 305.00p 305.00p 305.00p 305.00p 0
14/06/2021 305.00p 311.25p 295.00p 305.00p 2100
11/06/2021 310.00p 310.00p 300.00p 305.00p 5632
10/06/2021 320.00p 320.00p 300.00p 310.00p 4423
09/06/2021 320.00p 320.00p 310.01p 320.00p 4256
08/06/2021 320.00p 328.00p 311.00p 320.00p 14295
07/06/2021 320.00p 320.00p 313.65p 320.00p 6302
04/06/2021 320.00p 339.00p 320.00p 320.00p 1553
03/06/2021 305.00p 328.00p 300.00p 320.00p 22360
02/06/2021 345.00p 345.00p 290.50p 316.00p 54040
01/06/2021 340.00p 369.99p 340.00p 345.00p 2709
31/05/2021 340.00p 356.00p 326.00p 340.00p 6767
28/05/2021 340.00p 356.00p 326.00p 340.00p 6767
27/05/2021 340.00p 340.00p 325.00p 340.00p 925
26/05/2021 340.00p 340.00p 329.61p 340.00p 975
25/05/2021 340.00p 360.00p 320.00p 340.00p 8027
24/05/2021 340.00p 340.00p 340.00p 340.00p 0
21/05/2021 340.00p 340.00p 340.00p 340.00p 0
20/05/2021 340.00p 340.00p 329.61p 340.00p 2255
19/05/2021 340.00p 356.00p 340.00p 340.00p 572
18/05/2021 340.00p 340.00p 340.00p 340.00p 0
17/05/2021 340.00p 356.00p 329.61p 340.00p 2369
14/05/2021 340.00p 340.00p 328.25p 340.00p 14524
13/05/2021 340.00p 340.00p 340.00p 340.00p 400
12/05/2021 340.00p 340.00p 328.00p 340.00p 5332
11/05/2021 340.00p 340.00p 328.51p 340.00p 11801
10/05/2021 340.00p 356.00p 328.51p 340.00p 2094
07/05/2021 340.00p 340.00p 328.51p 340.00p 579
06/05/2021 340.00p 340.00p 340.00p 340.00p 0
05/05/2021 340.00p 340.00p 328.51p 340.00p 200
04/05/2021 340.00p 358.00p 328.00p 340.00p 3731
03/05/2021 340.00p 358.00p 324.00p 340.00p 8632
30/04/2021 340.00p 358.00p 324.00p 340.00p 8632
29/04/2021 325.00p 339.99p 321.00p 324.00p 17898
28/04/2021 325.00p 325.00p 325.00p 325.00p 0
27/04/2021 325.00p 325.00p 324.00p 325.00p 468
26/04/2021 325.00p 325.00p 325.00p 325.00p 353
23/04/2021 325.00p 330.00p 325.00p 325.00p 1500
22/04/2021 325.00p 334.49p 325.00p 325.00p 3274
21/04/2021 325.00p 340.00p 315.00p 328.00p 20464
20/04/2021 325.00p 339.00p 324.00p 325.00p 2655
19/04/2021 325.00p 325.00p 324.00p 324.00p 2950
16/04/2021 325.00p 325.00p 325.00p 325.00p 0
15/04/2021 325.00p 325.00p 325.00p 325.00p 0
14/04/2021 325.00p 340.00p 325.00p 325.00p 8000
13/04/2021 335.00p 338.00p 325.00p 325.00p 5500
12/04/2021 355.00p 355.00p 312.00p 335.00p 7912
09/04/2021 355.00p 355.00p 350.00p 350.00p 0
08/04/2021 355.00p 355.00p 330.00p 350.00p 1709
07/04/2021 355.00p 355.00p 350.00p 350.00p 0
06/04/2021 355.00p 355.00p 345.00p 350.00p 579
05/04/2021 350.00p 350.00p 330.00p 350.00p 7192
02/04/2021 350.00p 350.00p 330.00p 350.00p 7192
01/04/2021 350.00p 350.00p 330.00p 350.00p 7192
31/03/2021 350.00p 350.00p 349.00p 350.00p 835
30/03/2021 350.00p 350.00p 350.00p 350.00p 0
29/03/2021 350.00p 350.00p 332.00p 350.00p 2484
26/03/2021 350.00p 350.00p 330.00p 350.00p 4238
25/03/2021 350.00p 350.00p 331.00p 350.00p 965
24/03/2021 350.00p 350.00p 332.00p 350.00p 611
23/03/2021 350.00p 350.00p 350.00p 350.00p 2500
22/03/2021 350.00p 354.00p 330.01p 350.00p 1977
19/03/2021 350.00p 350.00p 350.00p 350.00p 0
18/03/2021 350.00p 354.00p 350.00p 350.00p 282
17/03/2021 343.00p 353.20p 343.00p 345.00p 1483
16/03/2021 335.00p 340.00p 330.00p 340.00p 1000
15/03/2021 335.00p 349.99p 335.00p 335.00p 997
12/03/2021 335.00p 335.00p 330.00p 335.00p 202
11/03/2021 322.00p 335.00p 322.00p 335.00p 5095
10/03/2021 327.00p 342.00p 322.00p 322.00p 750
09/03/2021 327.00p 327.00p 326.55p 327.00p 2090
08/03/2021 327.00p 342.00p 325.00p 327.00p 1624
05/03/2021 327.00p 327.00p 325.00p 327.00p 1751
04/03/2021 335.00p 335.00p 325.00p 327.00p 142
03/03/2021 335.00p 348.50p 325.00p 335.00p 3483
02/03/2021 335.00p 360.00p 335.00p 335.00p 206
01/03/2021 325.00p 338.50p 325.00p 325.00p 1282
26/02/2021 325.00p 325.00p 325.00p 325.00p 0
25/02/2021 325.00p 339.99p 325.00p 325.00p 3689
24/02/2021 325.00p 325.00p 325.00p 325.00p 2906
23/02/2021 335.00p 335.00p 325.00p 325.00p 0
22/02/2021 335.00p 335.00p 335.00p 335.00p 2500
19/02/2021 345.00p 345.00p 312.55p 335.00p 4582
18/02/2021 345.00p 345.00p 331.00p 345.00p 2194
17/02/2021 345.00p 345.00p 345.00p 345.00p 0
16/02/2021 345.00p 345.00p 331.00p 345.00p 304
15/02/2021 345.00p 345.00p 330.30p 345.00p 220
12/02/2021 345.00p 348.00p 330.30p 345.00p 585
11/02/2021 345.00p 345.00p 330.00p 330.00p 21
10/02/2021 345.00p 345.00p 345.00p 345.00p 7437
09/02/2021 350.00p 350.00p 340.00p 345.00p 1591
08/02/2021 350.00p 350.00p 330.25p 350.00p 1055
05/02/2021 350.00p 350.00p 350.00p 350.00p 257
04/02/2021 350.00p 352.00p 350.00p 350.00p 2838
03/02/2021 375.00p 375.00p 340.00p 350.00p 5800
02/02/2021 390.00p 390.00p 370.00p 375.00p 400
01/02/2021 400.00p 400.00p 374.00p 390.00p 641
29/01/2021 400.00p 400.00p 382.00p 400.00p 147
28/01/2021 400.00p 410.00p 382.00p 400.00p 2270
27/01/2021 410.00p 410.00p 380.00p 400.00p 1308
26/01/2021 410.00p 410.00p 390.00p 410.00p 1269
25/01/2021 380.00p 430.00p 380.00p 410.00p 2920
22/01/2021 386.00p 437.00p 369.88p 380.00p 13057
21/01/2021 355.00p 396.00p 355.00p 386.00p 11266
20/01/2021 350.00p 359.99p 348.00p 355.00p 4476
19/01/2021 350.00p 358.00p 350.00p 350.00p 4239
18/01/2021 350.00p 354.00p 343.00p 350.00p 3405
15/01/2021 350.00p 352.00p 350.00p 350.00p 1347
14/01/2021 350.00p 352.00p 341.11p 350.00p 340
13/01/2021 350.00p 358.00p 340.00p 350.00p 3676
12/01/2021 335.00p 360.00p 335.00p 350.00p 9983
11/01/2021 320.00p 340.00p 320.00p 335.00p 7354
08/01/2021 313.00p 319.99p 313.00p 315.00p 6202
07/01/2021 313.00p 315.00p 313.00p 313.00p 309
06/01/2021 311.00p 314.00p 308.50p 311.00p 3559
05/01/2021 316.00p 318.08p 306.10p 308.00p 7894
04/01/2021 316.00p 316.00p 308.01p 316.00p 2195
01/01/2021 305.00p 320.00p 303.00p 316.00p 6448
31/12/2020 305.00p 320.00p 303.00p 316.00p 6448
30/12/2020 305.00p 305.00p 302.00p 305.00p 2000
29/12/2020 305.00p 305.00p 302.00p 305.00p 5700

*Close Price adjusted for both dividends and splits