Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
28/12/2020 305.00p 307.48p 305.00p 305.00p 1298
25/12/2020 305.00p 307.48p 305.00p 305.00p 1298
24/12/2020 305.00p 307.48p 305.00p 305.00p 1298
23/12/2020 305.00p 305.00p 303.00p 305.00p 453
22/12/2020 305.00p 309.99p 301.25p 305.00p 5158
21/12/2020 315.00p 326.00p 300.00p 305.00p 12535
18/12/2020 315.00p 315.00p 315.00p 315.00p 7500
17/12/2020 293.00p 320.00p 293.00p 315.00p 5852
16/12/2020 280.00p 290.00p 280.00p 290.00p 5686
15/12/2020 280.00p 288.00p 280.00p 280.00p 2042
14/12/2020 275.00p 280.00p 275.00p 280.00p 1728
11/12/2020 275.00p 275.00p 275.00p 275.00p 5424
10/12/2020 282.00p 282.00p 270.00p 275.00p 2000
09/12/2020 285.00p 288.00p 272.00p 282.00p 4285
08/12/2020 295.00p 300.00p 284.00p 285.00p 641
07/12/2020 299.00p 299.00p 294.00p 295.00p 1772
04/12/2020 299.00p 314.00p 299.00p 299.00p 0
03/12/2020 302.00p 314.00p 294.00p 314.00p 1555
02/12/2020 302.00p 314.00p 294.00p 302.00p 1048
01/12/2020 297.00p 314.00p 297.00p 297.00p 5
30/11/2020 297.00p 299.00p 294.00p 297.00p 4130
27/11/2020 297.00p 299.99p 294.00p 297.00p 4410
26/11/2020 285.00p 309.00p 280.01p 302.00p 8016
25/11/2020 235.00p 288.00p 230.00p 288.00p 16752
24/11/2020 232.00p 239.00p 232.00p 235.00p 1077
23/11/2020 232.00p 239.20p 226.71p 232.00p 9414
20/11/2020 232.00p 232.00p 226.51p 232.00p 175
19/11/2020 228.00p 232.00p 224.00p 224.00p 505
18/11/2020 225.00p 230.00p 220.00p 228.00p 13005
17/11/2020 225.00p 225.00p 225.00p 225.00p 5000
16/11/2020 225.00p 230.00p 225.00p 225.00p 447
13/11/2020 224.00p 226.00p 220.01p 225.00p 2348
12/11/2020 225.00p 226.14p 220.01p 224.00p 2124
10/11/2020 223.00p 224.00p 220.00p 223.00p 1174
09/11/2020 223.00p 223.00p 223.00p 223.00p 4550
06/11/2020 223.00p 223.00p 220.00p 223.00p 1429
05/11/2020 223.00p 223.00p 220.00p 223.00p 2719
04/11/2020 223.00p 223.00p 220.30p 223.00p 6000
03/11/2020 226.00p 226.00p 220.01p 223.00p 2300
02/11/2020 226.00p 226.00p 222.00p 226.00p 978
30/10/2020 226.00p 226.33p 226.00p 226.00p 1334
29/10/2020 226.00p 226.00p 226.00p 226.00p 0
28/10/2020 226.00p 226.00p 222.00p 226.00p 5027
27/10/2020 226.00p 226.00p 226.00p 226.00p 0
26/10/2020 226.00p 226.33p 226.00p 226.00p 34
23/10/2020 221.00p 231.40p 219.00p 226.00p 7082
22/10/2020 221.00p 221.00p 221.00p 221.00p 0
21/10/2020 221.00p 224.00p 221.00p 221.00p 2500
20/10/2020 221.00p 221.00p 221.00p 221.00p 0
19/10/2020 221.00p 221.00p 216.01p 221.00p 1000
16/10/2020 221.00p 221.00p 219.00p 221.00p 1486
15/10/2020 221.00p 221.00p 221.00p 221.00p 392
14/10/2020 221.00p 224.00p 221.00p 221.00p 2511
13/10/2020 221.00p 222.07p 221.00p 221.00p 224
12/10/2020 221.00p 221.00p 221.00p 221.00p 0
09/10/2020 221.00p 222.07p 221.00p 221.00p 1200
08/10/2020 221.00p 221.00p 216.50p 221.00p 800
07/10/2020 221.00p 221.00p 216.00p 221.00p 729
06/10/2020 221.00p 221.00p 221.00p 221.00p 0
05/10/2020 221.00p 222.07p 216.50p 221.00p 644
02/10/2020 221.00p 221.00p 221.00p 221.00p 0
01/10/2020 221.00p 221.00p 221.00p 221.00p 0
30/09/2020 221.00p 222.11p 217.00p 221.00p 2631
29/09/2020 221.00p 221.00p 221.00p 221.00p 0
28/09/2020 221.00p 221.00p 221.00p 221.00p 0
25/09/2020 221.00p 221.44p 220.56p 221.00p 5000
24/09/2020 221.00p 221.00p 221.00p 221.00p 0
23/09/2020 221.00p 221.00p 216.50p 221.00p 1500
22/09/2020 221.00p 224.50p 217.00p 221.00p 2386
21/09/2020 221.00p 221.00p 218.00p 221.00p 1000
18/09/2020 221.00p 221.00p 221.00p 221.00p 5000
17/09/2020 221.00p 221.00p 221.00p 221.00p 0
16/09/2020 221.00p 221.00p 221.00p 221.00p 0
15/09/2020 211.00p 229.00p 211.00p 221.00p 13129
14/09/2020 212.00p 212.00p 211.50p 212.00p 100
11/09/2020 212.00p 212.00p 211.49p 212.00p 3878
10/09/2020 212.00p 212.00p 212.00p 212.00p 0
09/09/2020 212.00p 212.00p 211.50p 212.00p 348
08/09/2020 207.00p 212.00p 207.00p 212.00p 3000
07/09/2020 207.00p 211.00p 207.00p 207.00p 5000
04/09/2020 213.00p 213.00p 203.00p 207.00p 3400
03/09/2020 213.00p 213.00p 213.00p 213.00p 0
02/09/2020 213.00p 213.00p 211.50p 213.00p 463
01/09/2020 212.00p 213.00p 204.55p 213.00p 12179
31/08/2020 212.00p 212.00p 212.00p 212.00p 0
28/08/2020 212.00p 212.00p 212.00p 212.00p 0
27/08/2020 212.00p 212.00p 210.00p 212.00p 3159
26/08/2020 212.00p 212.00p 212.00p 212.00p 0
25/08/2020 212.00p 212.00p 212.00p 212.00p 0
24/08/2020 212.00p 212.00p 212.00p 212.00p 0
21/08/2020 212.00p 212.00p 212.00p 212.00p 0
20/08/2020 212.00p 212.00p 210.00p 212.00p 1000
19/08/2020 220.00p 220.00p 212.00p 212.00p 1600
18/08/2020 220.00p 220.00p 220.00p 220.00p 0
17/08/2020 220.00p 220.00p 219.20p 220.00p 225
14/08/2020 220.00p 220.00p 219.20p 220.00p 451
13/08/2020 220.00p 220.00p 218.90p 220.00p 3608
12/08/2020 220.00p 220.00p 213.51p 220.00p 6190
11/08/2020 220.00p 220.00p 213.51p 220.00p 308
10/08/2020 220.00p 220.00p 213.36p 220.00p 727
07/08/2020 220.00p 220.00p 214.35p 220.00p 1530
06/08/2020 217.00p 220.00p 217.00p 220.00p 1227
05/08/2020 213.00p 217.00p 213.00p 217.00p 4239
04/08/2020 223.00p 223.00p 208.00p 213.00p 5684
03/08/2020 223.00p 223.00p 223.00p 223.00p 0
31/07/2020 223.00p 223.00p 222.22p 223.00p 1466
30/07/2020 229.00p 229.00p 218.00p 223.00p 5576
29/07/2020 229.00p 234.00p 225.51p 229.00p 4750
28/07/2020 232.00p 233.20p 225.51p 229.00p 1590
27/07/2020 232.00p 232.00p 230.00p 232.00p 1000
24/07/2020 205.00p 249.00p 201.11p 232.00p 21975
23/07/2020 205.00p 205.00p 201.11p 205.00p 2000
22/07/2020 205.00p 208.00p 200.01p 205.00p 4498
21/07/2020 190.50p 205.00p 190.50p 205.00p 4164
20/07/2020 192.50p 193.50p 188.25p 190.50p 2962
17/07/2020 179.00p 206.05p 179.00p 192.50p 18160
16/07/2020 179.00p 179.00p 174.00p 179.00p 2000
15/07/2020 179.00p 179.00p 179.00p 179.00p 0
14/07/2020 179.00p 179.90p 176.30p 179.00p 4830
13/07/2020 180.50p 180.50p 177.80p 179.00p 2054
10/07/2020 179.00p 179.00p 179.00p 179.00p 4000
09/07/2020 181.00p 181.00p 179.00p 179.00p 6497
08/07/2020 181.00p 181.00p 180.51p 181.00p 1000
07/07/2020 181.00p 181.77p 181.00p 181.00p 2774
06/07/2020 181.00p 181.80p 170.00p 181.00p 174446
03/07/2020 186.00p 186.00p 178.00p 181.00p 5944
02/07/2020 187.50p 187.50p 186.00p 186.00p 150
01/07/2020 194.00p 194.00p 185.00p 187.50p 7981
30/06/2020 194.00p 194.00p 193.10p 194.00p 5867
25/06/2020 194.00p 194.00p 194.00p 194.00p 0
24/06/2020 194.00p 194.00p 193.10p 194.00p 2253
23/06/2020 194.00p 194.90p 194.00p 194.00p 2253
22/06/2020 194.00p 194.90p 194.00p 194.00p 50
19/06/2020 194.00p 194.00p 186.51p 194.00p 470
18/06/2020 193.50p 194.90p 193.50p 194.00p 2778
17/06/2020 193.50p 193.50p 193.50p 193.50p 5000
16/06/2020 193.50p 194.99p 192.65p 193.50p 5500
15/06/2020 193.50p 193.50p 192.25p 193.50p 866
12/06/2020 197.50p 197.50p 191.11p 193.50p 2452
11/06/2020 198.50p 198.50p 195.00p 197.50p 5067
10/06/2020 197.50p 200.00p 197.50p 198.50p 11253
09/06/2020 197.50p 200.00p 196.00p 197.50p 14434
08/06/2020 192.50p 200.00p 192.50p 197.50p 34087
05/06/2020 165.00p 194.75p 165.00p 185.00p 78935
04/06/2020 165.00p 169.99p 162.55p 165.00p 11038
03/06/2020 173.00p 173.00p 161.55p 165.00p 16485
02/06/2020 173.00p 173.00p 170.00p 173.00p 1372
29/05/2020 165.00p 167.88p 165.00p 165.00p 2416
28/05/2020 167.50p 167.50p 165.00p 165.00p 1453
27/05/2020 167.50p 167.88p 167.50p 167.50p 3400
26/05/2020 167.50p 168.99p 166.00p 167.50p 4289
22/05/2020 167.50p 167.50p 167.50p 167.50p 0
21/05/2020 169.50p 173.55p 167.50p 167.50p 2307
20/05/2020 169.50p 169.50p 169.50p 169.50p 0
19/05/2020 169.50p 169.50p 169.50p 169.50p 0
18/05/2020 169.50p 170.80p 165.45p 169.50p 365
15/05/2020 169.50p 169.50p 169.50p 169.50p 0
14/05/2020 169.50p 169.50p 166.00p 169.50p 265
13/05/2020 169.50p 170.80p 165.00p 169.50p 1469
12/05/2020 172.00p 172.00p 165.51p 169.50p 4780
11/05/2020 172.50p 172.50p 170.01p 172.00p 750
08/05/2020 172.50p 173.99p 172.50p 172.50p 1481
07/05/2020 172.50p 173.99p 172.50p 172.50p 1481
06/05/2020 172.50p 173.99p 172.50p 172.50p 7943
05/05/2020 172.50p 174.99p 172.50p 172.50p 746
01/05/2020 176.00p 178.49p 172.08p 174.50p 1301
30/04/2020 176.00p 179.00p 173.10p 176.00p 5321
29/04/2020 176.00p 179.00p 172.86p 176.00p 1740
28/04/2020 176.00p 176.00p 176.00p 176.00p 0
27/04/2020 176.00p 179.89p 176.00p 176.00p 3592
24/04/2020 176.00p 176.00p 172.80p 176.00p 443
23/04/2020 174.00p 180.00p 174.00p 176.00p 7510
22/04/2020 174.00p 175.00p 174.00p 174.00p 39
21/04/2020 174.00p 174.00p 174.00p 174.00p 0
20/04/2020 176.00p 176.00p 172.65p 174.00p 8371
17/04/2020 176.00p 176.00p 172.01p 176.00p 11952
16/04/2020 170.50p 178.00p 170.50p 176.00p 24609
15/04/2020 170.50p 173.00p 170.33p 170.50p 6286
14/04/2020 170.50p 172.00p 170.25p 170.50p 5065
09/04/2020 170.50p 170.50p 169.80p 170.50p 1287
08/04/2020 167.50p 171.50p 167.50p 170.50p 0
07/04/2020 162.50p 170.00p 162.50p 167.50p 14887
06/04/2020 161.50p 163.45p 161.50p 161.50p 2599
03/04/2020 161.50p 162.45p 158.00p 161.50p 5335
02/04/2020 164.50p 164.50p 161.30p 162.50p 2843
01/04/2020 167.50p 168.99p 161.00p 164.50p 5275
31/03/2020 166.50p 180.00p 163.01p 169.00p 75947
30/03/2020 148.50p 169.99p 148.50p 166.50p 33286
27/03/2020 153.00p 153.00p 148.50p 148.50p 663006
26/03/2020 153.00p 153.00p 149.50p 153.00p 1000
25/03/2020 148.50p 153.00p 147.00p 153.00p 11499
24/03/2020 153.00p 153.00p 147.00p 148.50p 3900
23/03/2020 155.50p 155.50p 140.00p 153.00p 1112
20/03/2020 151.00p 158.99p 151.00p 155.50p 4000
19/03/2020 173.00p 173.00p 151.00p 151.00p 4232
18/03/2020 174.00p 174.00p 172.00p 173.00p 1444
17/03/2020 193.00p 193.00p 171.11p 174.00p 5000
16/03/2020 205.00p 205.00p 190.00p 193.00p 4721
13/03/2020 202.00p 205.00p 202.00p 205.00p 0
12/03/2020 212.00p 212.00p 202.00p 202.00p 3700

*Close Price adjusted for both dividends and splits