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:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Maintel Holdings (MAI) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2019 | 455.00p | 470.00p | 455.00p | 460.00p | 3126 |
| 31/05/2019 | 450.00p | 469.99p | 446.00p | 455.00p | 3913 |
| 30/05/2019 | 460.00p | 470.00p | 450.02p | 460.00p | 14851 |
| 29/05/2019 | 474.00p | 474.00p | 452.00p | 460.00p | 3873 |
| 28/05/2019 | 478.00p | 481.20p | 462.02p | 474.00p | 1789 |
| 24/05/2019 | 485.00p | 492.22p | 470.00p | 478.00p | 4500 |
| 23/05/2019 | 490.00p | 490.00p | 465.00p | 485.00p | 1749 |
| 22/05/2019 | 490.00p | 500.00p | 482.00p | 490.00p | 5792 |
| 21/05/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 20/05/2019 | 480.00p | 490.00p | 470.00p | 490.00p | 5326 |
| 17/05/2019 | 480.00p | 487.00p | 480.00p | 480.00p | 57 |
| 16/05/2019 | 480.00p | 487.00p | 480.00p | 480.00p | 1029 |
| 15/05/2019 | 485.00p | 485.00p | 480.00p | 480.00p | 0 |
| 14/05/2019 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 13/05/2019 | 490.00p | 490.00p | 472.00p | 485.00p | 669 |
| 10/05/2019 | 490.00p | 502.00p | 490.00p | 490.00p | 1345 |
| 09/05/2019 | 490.00p | 504.00p | 490.00p | 490.00p | 5 |
| 08/05/2019 | 490.00p | 499.00p | 490.00p | 490.00p | 2002 |
| 07/05/2019 | 490.00p | 500.00p | 490.00p | 490.00p | 200 |
| 03/05/2019 | 505.00p | 510.00p | 490.00p | 490.00p | 2240 |
| 02/05/2019 | 505.00p | 505.00p | 491.25p | 505.00p | 220 |
| 01/05/2019 | 505.00p | 515.00p | 505.00p | 505.00p | 200 |
| 30/04/2019 | 506.00p | 506.00p | 492.00p | 505.00p | 3015 |
| 29/04/2019 | 505.00p | 518.00p | 495.00p | 506.00p | 1216 |
| 26/04/2019 | 505.00p | 518.00p | 505.00p | 505.00p | 46 |
| 25/04/2019 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 24/04/2019 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 23/04/2019 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 18/04/2019 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 17/04/2019 | 505.00p | 512.00p | 492.00p | 505.00p | 4253 |
| 16/04/2019 | 505.00p | 514.00p | 490.00p | 505.00p | 8215 |
| 15/04/2019 | 505.00p | 515.00p | 505.00p | 505.00p | 575 |
| 12/04/2019 | 510.00p | 510.00p | 500.00p | 505.00p | 871 |
| 11/04/2019 | 495.00p | 519.99p | 495.00p | 515.00p | 2769 |
| 10/04/2019 | 510.00p | 510.00p | 480.01p | 495.00p | 2077 |
| 09/04/2019 | 475.00p | 490.00p | 460.00p | 485.00p | 4740 |
| 08/04/2019 | 505.00p | 505.00p | 495.00p | 495.00p | 200 |
| 05/04/2019 | 525.00p | 530.00p | 505.00p | 505.00p | 2598 |
| 04/04/2019 | 520.00p | 530.00p | 520.00p | 525.00p | 546 |
| 03/04/2019 | 517.50p | 535.00p | 492.00p | 525.00p | 2090 |
| 02/04/2019 | 557.50p | 557.50p | 515.00p | 517.50p | 2469 |
| 01/04/2019 | 557.50p | 584.00p | 520.00p | 557.50p | 1250 |
| 29/03/2019 | 557.50p | 585.00p | 557.50p | 557.50p | 2876 |
| 28/03/2019 | 560.00p | 575.00p | 520.00p | 557.50p | 736 |
| 27/03/2019 | 570.00p | 585.00p | 570.00p | 570.00p | 85 |
| 26/03/2019 | 577.50p | 588.00p | 525.00p | 570.00p | 2339 |
| 25/03/2019 | 577.50p | 577.50p | 555.00p | 577.50p | 1000 |
| 22/03/2019 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 21/03/2019 | 577.50p | 610.00p | 557.00p | 577.50p | 60 |
| 20/03/2019 | 577.50p | 577.50p | 555.00p | 577.50p | 557 |
| 19/03/2019 | 577.50p | 590.25p | 577.50p | 577.50p | 890 |
| 18/03/2019 | 605.00p | 605.00p | 577.50p | 577.50p | 9395 |
| 15/03/2019 | 495.00p | 520.00p | 495.00p | 500.00p | 2300 |
| 14/03/2019 | 500.00p | 500.00p | 495.00p | 495.00p | 0 |
| 13/03/2019 | 525.00p | 525.00p | 495.00p | 495.00p | 1300 |
| 12/03/2019 | 520.00p | 530.00p | 520.00p | 525.00p | 0 |
| 11/03/2019 | 525.00p | 525.00p | 505.00p | 525.00p | 2500 |
| 08/03/2019 | 525.00p | 545.00p | 525.00p | 525.00p | 491 |
| 07/03/2019 | 525.00p | 545.00p | 525.00p | 525.00p | 50 |
| 06/03/2019 | 525.00p | 545.00p | 525.00p | 525.00p | 458 |
| 05/03/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 04/03/2019 | 525.00p | 545.00p | 525.00p | 525.00p | 109 |
| 01/03/2019 | 520.00p | 545.00p | 515.00p | 525.00p | 2393 |
| 28/02/2019 | 525.00p | 545.00p | 510.00p | 525.00p | 3132 |
| 27/02/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 26/02/2019 | 525.00p | 525.00p | 510.00p | 525.00p | 9 |
| 25/02/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 22/02/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 21/02/2019 | 525.00p | 535.00p | 525.00p | 525.00p | 35 |
| 20/02/2019 | 525.00p | 533.36p | 510.00p | 525.00p | 6064 |
| 19/02/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 18/02/2019 | 525.00p | 525.00p | 490.00p | 525.00p | 3541 |
| 15/02/2019 | 481.00p | 525.00p | 481.00p | 525.00p | 2250 |
| 14/02/2019 | 495.00p | 530.00p | 481.00p | 481.00p | 9680 |
| 13/02/2019 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 12/02/2019 | 515.00p | 515.00p | 495.00p | 495.00p | 0 |
| 11/02/2019 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 08/02/2019 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 07/02/2019 | 515.00p | 520.00p | 515.00p | 515.00p | 577 |
| 06/02/2019 | 515.00p | 515.00p | 515.00p | 515.00p | 150 |
| 05/02/2019 | 525.00p | 525.00p | 515.00p | 515.00p | 2305 |
| 04/02/2019 | 525.00p | 540.00p | 515.00p | 525.00p | 38 |
| 01/02/2019 | 492.50p | 529.99p | 492.50p | 525.00p | 2143 |
| 31/01/2019 | 460.00p | 500.00p | 460.00p | 492.50p | 1000 |
| 30/01/2019 | 450.00p | 480.00p | 450.00p | 460.00p | 1000 |
| 29/01/2019 | 455.00p | 475.00p | 450.00p | 450.00p | 956 |
| 28/01/2019 | 450.00p | 500.00p | 430.01p | 460.00p | 5323 |
| 25/01/2019 | 423.00p | 423.00p | 423.00p | 423.00p | 0 |
| 24/01/2019 | 423.00p | 423.00p | 411.00p | 423.00p | 101 |
| 23/01/2019 | 423.00p | 440.00p | 423.00p | 423.00p | 113 |
| 22/01/2019 | 423.00p | 423.00p | 423.00p | 423.00p | 0 |
| 21/01/2019 | 423.00p | 423.00p | 411.00p | 423.00p | 145 |
| 18/01/2019 | 423.00p | 423.00p | 406.51p | 423.00p | 1194 |
| 17/01/2019 | 423.00p | 423.50p | 406.01p | 423.00p | 1900 |
| 16/01/2019 | 425.00p | 425.00p | 410.00p | 420.00p | 1805 |
| 15/01/2019 | 460.00p | 464.00p | 414.00p | 425.00p | 4080 |
| 14/01/2019 | 465.00p | 465.00p | 450.00p | 460.00p | 522 |
| 11/01/2019 | 465.00p | 467.50p | 465.00p | 465.00p | 451 |
| 10/01/2019 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 09/01/2019 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 08/01/2019 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 07/01/2019 | 465.00p | 465.00p | 450.00p | 465.00p | 178 |
| 04/01/2019 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 03/01/2019 | 465.00p | 468.60p | 450.00p | 465.00p | 135169 |
| 02/01/2019 | 465.00p | 470.00p | 465.00p | 465.00p | 31 |
| 31/12/2018 | 465.00p | 465.00p | 450.00p | 465.00p | 256 |
| 28/12/2018 | 475.00p | 475.00p | 465.00p | 465.00p | 47 |
| 27/12/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 24/12/2018 | 475.00p | 475.00p | 470.00p | 475.00p | 0 |
| 21/12/2018 | 480.00p | 480.00p | 465.00p | 475.00p | 697 |
| 20/12/2018 | 480.00p | 480.00p | 480.00p | 480.00p | 5000 |
| 19/12/2018 | 475.00p | 505.00p | 465.00p | 480.00p | 1700 |
| 18/12/2018 | 475.00p | 500.00p | 475.00p | 475.00p | 1000 |
| 17/12/2018 | 475.00p | 496.00p | 475.00p | 475.00p | 37 |
| 14/12/2018 | 492.50p | 492.50p | 460.00p | 475.00p | 2350 |
| 13/12/2018 | 465.00p | 505.00p | 465.00p | 492.50p | 2610 |
| 12/12/2018 | 465.00p | 490.00p | 465.00p | 465.00p | 3990 |
| 11/12/2018 | 510.00p | 510.00p | 440.01p | 465.00p | 7825 |
| 10/12/2018 | 510.00p | 510.00p | 491.00p | 510.00p | 1000 |
| 07/12/2018 | 510.00p | 518.00p | 490.00p | 510.00p | 1036 |
| 06/12/2018 | 510.00p | 510.00p | 491.00p | 510.00p | 408 |
| 05/12/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 04/12/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 03/12/2018 | 508.00p | 510.00p | 490.00p | 510.00p | 754 |
| 30/11/2018 | 508.00p | 530.00p | 508.00p | 508.00p | 1318 |
| 29/11/2018 | 490.00p | 510.00p | 485.00p | 508.00p | 2346 |
| 28/11/2018 | 490.00p | 509.99p | 480.00p | 490.00p | 679 |
| 27/11/2018 | 490.00p | 506.25p | 471.00p | 490.00p | 3368 |
| 26/11/2018 | 490.00p | 506.25p | 471.00p | 490.00p | 2985 |
| 23/11/2018 | 520.00p | 520.00p | 490.00p | 490.00p | 8481 |
| 22/11/2018 | 525.00p | 540.00p | 470.00p | 520.00p | 4400 |
| 21/11/2018 | 530.00p | 530.00p | 450.00p | 510.00p | 8511 |
| 20/11/2018 | 605.00p | 605.00p | 580.01p | 605.00p | 200 |
| 19/11/2018 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 16/11/2018 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 15/11/2018 | 615.00p | 615.00p | 605.00p | 605.00p | 0 |
| 14/11/2018 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 13/11/2018 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 12/11/2018 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 09/11/2018 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 08/11/2018 | 642.50p | 642.50p | 615.00p | 615.00p | 0 |
| 07/11/2018 | 642.50p | 642.50p | 600.00p | 642.50p | 735 |
| 06/11/2018 | 642.50p | 642.50p | 642.50p | 642.50p | 2500 |
| 05/11/2018 | 642.50p | 642.50p | 600.01p | 642.50p | 5 |
| 02/11/2018 | 642.50p | 642.50p | 600.01p | 642.50p | 95 |
| 01/11/2018 | 630.00p | 642.50p | 630.00p | 642.50p | 0 |
| 31/10/2018 | 640.00p | 650.00p | 630.00p | 630.00p | 152 |
| 30/10/2018 | 640.00p | 640.00p | 606.00p | 640.00p | 10 |
| 29/10/2018 | 555.00p | 635.00p | 550.00p | 630.00p | 3871 |
| 26/10/2018 | 550.00p | 559.00p | 550.00p | 555.00p | 60 |
| 25/10/2018 | 550.00p | 550.00p | 520.00p | 550.00p | 8712 |
| 24/10/2018 | 555.00p | 564.75p | 550.00p | 550.00p | 485 |
| 23/10/2018 | 575.00p | 590.00p | 515.00p | 560.00p | 2525 |
| 22/10/2018 | 610.00p | 610.00p | 550.00p | 575.00p | 1599 |
| 19/10/2018 | 620.00p | 620.00p | 600.00p | 610.00p | 4010 |
| 18/10/2018 | 620.00p | 620.00p | 600.00p | 620.00p | 2859 |
| 17/10/2018 | 620.00p | 630.00p | 600.00p | 620.00p | 3267 |
| 16/10/2018 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 15/10/2018 | 620.00p | 625.00p | 600.00p | 620.00p | 3930 |
| 12/10/2018 | 605.00p | 635.00p | 605.00p | 620.00p | 1335 |
| 11/10/2018 | 590.00p | 625.00p | 550.00p | 570.00p | 1163 |
| 10/10/2018 | 652.50p | 652.50p | 620.00p | 620.00p | 491 |
| 09/10/2018 | 675.00p | 675.00p | 630.00p | 652.50p | 1373 |
| 08/10/2018 | 675.00p | 675.00p | 650.00p | 675.00p | 1135 |
| 05/10/2018 | 675.00p | 675.00p | 670.00p | 675.00p | 41 |
| 04/10/2018 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 03/10/2018 | 675.00p | 675.00p | 670.00p | 675.00p | 125 |
| 02/10/2018 | 675.00p | 675.00p | 650.00p | 675.00p | 11327 |
| 01/10/2018 | 715.00p | 715.00p | 650.01p | 675.00p | 4274 |
| 28/09/2018 | 715.00p | 715.00p | 700.00p | 715.00p | 597 |
| 27/09/2018 | 715.00p | 715.00p | 700.00p | 715.00p | 758 |
| 26/09/2018 | 740.00p | 740.00p | 700.00p | 715.00p | 1036 |
| 25/09/2018 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 24/09/2018 | 740.00p | 750.00p | 740.00p | 740.00p | 236 |
| 21/09/2018 | 770.00p | 770.00p | 725.00p | 725.00p | 571 |
| 20/09/2018 | 770.00p | 770.00p | 743.60p | 770.00p | 737 |
| 19/09/2018 | 770.00p | 770.00p | 768.00p | 770.00p | 1549 |
| 18/09/2018 | 770.00p | 778.00p | 740.50p | 770.00p | 503 |
| 17/09/2018 | 770.00p | 778.00p | 770.00p | 770.00p | 913 |
| 14/09/2018 | 770.00p | 780.00p | 740.01p | 770.00p | 242 |
| 13/09/2018 | 770.00p | 770.00p | 770.00p | 770.00p | 0 |
| 12/09/2018 | 770.00p | 770.00p | 740.00p | 770.00p | 1805 |
| 11/09/2018 | 770.00p | 785.00p | 770.00p | 770.00p | 264 |
| 10/09/2018 | 795.00p | 795.00p | 760.00p | 770.00p | 849 |
| 07/09/2018 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 06/09/2018 | 780.00p | 800.00p | 780.00p | 780.00p | 625 |
| 05/09/2018 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 04/09/2018 | 780.00p | 800.00p | 780.00p | 780.00p | 300 |
| 03/09/2018 | 780.00p | 780.00p | 740.00p | 780.00p | 628 |
| 31/08/2018 | 780.00p | 780.00p | 741.00p | 780.00p | 112 |
| 30/08/2018 | 780.00p | 780.00p | 741.00p | 780.00p | 0 |
| 29/08/2018 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 28/08/2018 | 780.00p | 800.00p | 740.00p | 780.00p | 1010 |
| 24/08/2018 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 23/08/2018 | 780.00p | 800.00p | 780.00p | 780.00p | 187 |
| 22/08/2018 | 780.00p | 800.00p | 780.00p | 780.00p | 31 |
| 21/08/2018 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 20/08/2018 | 780.00p | 780.00p | 740.00p | 780.00p | 1100 |
| 17/08/2018 | 780.00p | 800.00p | 780.00p | 780.00p | 624 |
| 16/08/2018 | 780.00p | 780.00p | 740.00p | 780.00p | 3000 |
*Close Price adjusted for both dividends and splits