Maistro (MAIS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Maistro

Date Open High Low Close* Volume
09/05/2016 11.00p 11.35p 10.41p 11.00p 33864
06/05/2016 11.00p 11.00p 10.26p 11.00p 2251
05/05/2016 11.00p 11.53p 10.63p 11.00p 159849
04/05/2016 10.02p 11.73p 10.02p 11.00p 280970
03/05/2016 10.87p 11.24p 9.90p 10.02p 226108
29/04/2016 10.87p 10.87p 10.26p 10.87p 12993
28/04/2016 11.12p 11.12p 10.75p 10.87p 26492
27/04/2016 13.44p 13.44p 10.46p 10.75p 346697
26/04/2016 13.44p 13.44p 13.20p 13.44p 8672
25/04/2016 13.44p 13.44p 13.34p 13.44p 3888
22/04/2016 13.44p 13.44p 13.20p 13.44p 17281
21/04/2016 13.44p 13.44p 13.20p 13.44p 26805
20/04/2016 13.44p 13.44p 13.20p 13.44p 137
19/04/2016 13.44p 13.44p 13.20p 13.44p 371
18/04/2016 13.44p 13.44p 13.39p 13.44p 27858
15/04/2016 13.44p 13.44p 13.20p 13.44p 14675
14/04/2016 13.44p 13.44p 13.44p 13.44p 0
13/04/2016 13.44p 13.44p 13.44p 13.44p 0
12/04/2016 13.44p 13.44p 13.20p 13.44p 3692
11/04/2016 13.44p 13.44p 13.44p 13.44p 0
08/04/2016 13.44p 13.44p 13.20p 13.44p 3488
07/04/2016 13.44p 13.44p 13.20p 13.44p 6951
06/04/2016 13.44p 13.44p 13.20p 13.44p 998
05/04/2016 13.93p 13.93p 13.20p 13.44p 28479
04/04/2016 13.93p 13.93p 13.68p 13.93p 108716
01/04/2016 14.42p 14.42p 13.68p 13.93p 30932
31/03/2016 15.15p 15.15p 13.53p 14.42p 76874
30/03/2016 15.15p 15.15p 14.66p 15.15p 15239
29/03/2016 15.15p 15.15p 14.66p 15.15p 104148
24/03/2016 15.15p 15.20p 14.66p 15.15p 32858
23/03/2016 15.15p 15.24p 14.66p 15.15p 19143
22/03/2016 15.15p 15.32p 14.66p 15.15p 3829
21/03/2016 15.39p 15.39p 14.66p 15.15p 1023
18/03/2016 15.39p 15.66p 14.66p 15.39p 52054
17/03/2016 15.39p 15.39p 14.76p 15.39p 10821
16/03/2016 15.39p 15.39p 14.66p 15.39p 23951
15/03/2016 15.88p 15.88p 14.76p 15.39p 21878
14/03/2016 13.44p 16.62p 13.44p 15.88p 229521
11/03/2016 12.46p 13.68p 12.46p 13.44p 238622
10/03/2016 12.46p 12.46p 12.27p 12.46p 10054
09/03/2016 12.46p 12.61p 12.46p 12.46p 5598
08/03/2016 12.71p 12.71p 12.22p 12.46p 79429
07/03/2016 12.71p 12.71p 12.71p 12.71p 12686
04/03/2016 12.71p 12.71p 12.71p 12.71p 182
03/03/2016 12.71p 12.71p 12.22p 12.71p 26364
02/03/2016 12.71p 12.71p 12.34p 12.71p 25068
01/03/2016 12.71p 12.94p 12.51p 12.71p 10202
29/02/2016 12.71p 12.71p 12.71p 12.71p 0
26/02/2016 12.71p 12.90p 12.51p 12.71p 45016
25/02/2016 12.71p 12.71p 12.71p 12.71p 2046
24/02/2016 12.71p 12.71p 12.22p 12.71p 5755
23/02/2016 12.95p 12.95p 12.71p 12.71p 34227
22/02/2016 12.95p 12.95p 12.71p 12.95p 232
19/02/2016 13.20p 13.20p 12.71p 12.95p 12983
18/02/2016 13.20p 13.20p 13.20p 13.20p 0
17/02/2016 13.20p 13.20p 12.71p 13.20p 1002
16/02/2016 13.93p 13.93p 13.20p 13.20p 20073
15/02/2016 13.93p 13.93p 13.24p 13.93p 6752
12/02/2016 13.93p 13.93p 13.24p 13.93p 10862
11/02/2016 13.93p 13.93p 13.93p 13.93p 0
10/02/2016 14.17p 14.42p 13.68p 13.93p 23020
09/02/2016 14.29p 14.29p 13.20p 14.17p 227359
08/02/2016 14.29p 14.29p 14.29p 14.29p 0
05/02/2016 14.29p 14.29p 13.68p 14.29p 119497
04/02/2016 14.29p 14.29p 13.87p 14.29p 16369
03/02/2016 14.42p 14.42p 13.68p 14.29p 33762
02/02/2016 15.64p 15.64p 14.42p 14.42p 65178
01/02/2016 15.64p 16.13p 15.64p 15.88p 35717
29/01/2016 15.64p 15.98p 15.64p 15.88p 28749
28/01/2016 13.68p 16.81p 13.68p 15.64p 429709
27/01/2016 11.00p 14.01p 11.00p 13.68p 1441410
26/01/2016 10.75p 10.97p 10.75p 10.75p 2046
25/01/2016 11.00p 11.11p 10.26p 11.00p 39337
22/01/2016 11.24p 11.24p 10.43p 11.00p 20721
21/01/2016 11.73p 11.73p 10.75p 11.24p 75330
20/01/2016 11.73p 12.02p 11.24p 11.73p 6789
19/01/2016 12.22p 12.22p 11.29p 11.73p 37069
18/01/2016 12.22p 12.22p 11.73p 12.22p 39934
15/01/2016 12.22p 12.22p 12.22p 12.22p 0
14/01/2016 12.46p 12.46p 12.22p 12.22p 106048
13/01/2016 13.20p 13.20p 12.32p 12.46p 17704
12/01/2016 13.20p 13.20p 12.71p 13.20p 31017
11/01/2016 13.20p 13.68p 12.71p 13.68p 31461
08/01/2016 13.20p 13.20p 12.76p 13.20p 6638
07/01/2016 13.44p 13.51p 12.72p 13.20p 148771
06/01/2016 12.46p 13.64p 12.46p 13.44p 223162
05/01/2016 16.37p 16.71p 9.77p 12.83p 1046320
04/01/2016 16.62p 17.29p 15.88p 16.37p 27576
31/12/2015 17.35p 17.59p 15.64p 16.62p 101571
30/12/2015 17.59p 17.59p 17.13p 17.35p 6762
29/12/2015 17.59p 17.59p 17.18p 17.59p 2700
24/12/2015 17.59p 17.59p 17.59p 17.59p 0
23/12/2015 17.59p 17.59p 17.10p 17.59p 20084
22/12/2015 17.59p 17.59p 17.10p 17.59p 5547
21/12/2015 17.59p 17.59p 17.19p 17.59p 5115
18/12/2015 17.59p 17.59p 17.10p 17.59p 3467
17/12/2015 17.59p 17.59p 17.20p 17.59p 1023
16/12/2015 17.59p 17.59p 17.20p 17.59p 4092
15/12/2015 17.59p 17.59p 17.10p 17.59p 27264
14/12/2015 17.59p 17.59p 17.10p 17.59p 31451
11/12/2015 17.59p 17.59p 17.35p 17.59p 1729
10/12/2015 17.84p 17.84p 17.10p 17.59p 44096
09/12/2015 17.84p 17.84p 17.10p 17.84p 13569
08/12/2015 17.84p 17.98p 17.10p 17.84p 7904
07/12/2015 17.84p 17.84p 16.13p 17.84p 50215
04/12/2015 17.84p 17.84p 17.10p 17.84p 25159
03/12/2015 17.59p 18.57p 16.62p 17.84p 134824
02/12/2015 17.84p 18.38p 17.59p 17.59p 93429
01/12/2015 20.53p 20.99p 17.59p 17.84p 306440
30/11/2015 21.50p 21.50p 19.55p 20.53p 25932
27/11/2015 22.48p 22.48p 19.55p 21.50p 21662
26/11/2015 22.97p 23.36p 20.53p 22.48p 42459
25/11/2015 22.97p 23.46p 20.77p 22.97p 119405
24/11/2015 23.95p 24.34p 21.65p 22.97p 13379
23/11/2015 23.95p 23.95p 22.83p 23.95p 7162
20/11/2015 23.95p 25.17p 22.73p 23.95p 60244
19/11/2015 25.90p 25.90p 23.56p 24.44p 25771
18/11/2015 24.92p 24.92p 24.70p 24.92p 187
17/11/2015 24.92p 24.92p 23.46p 24.92p 748
16/11/2015 24.92p 25.66p 24.70p 24.92p 1590
13/11/2015 25.90p 25.90p 23.46p 24.92p 6139
12/11/2015 25.90p 25.90p 24.70p 25.90p 207
11/11/2015 26.39p 27.11p 24.70p 25.90p 8434
10/11/2015 26.39p 27.36p 24.44p 26.39p 14143
09/11/2015 26.39p 26.39p 26.39p 26.39p 0
06/11/2015 26.39p 26.39p 24.78p 26.39p 1344
05/11/2015 26.39p 26.83p 24.70p 26.39p 13745
04/11/2015 26.88p 26.88p 24.44p 26.39p 8437
03/11/2015 26.39p 26.98p 26.39p 26.88p 1023
02/11/2015 26.39p 26.39p 25.41p 26.39p 2394
30/10/2015 26.39p 26.39p 26.39p 26.39p 0
29/10/2015 26.39p 26.39p 25.41p 26.39p 5115
28/10/2015 26.88p 27.37p 25.41p 26.39p 12463
27/10/2015 27.86p 27.86p 25.67p 26.88p 10797
26/10/2015 27.86p 27.86p 27.86p 27.86p 0
23/10/2015 27.86p 27.86p 26.39p 27.86p 23974
22/10/2015 29.32p 29.32p 26.65p 27.86p 33201
21/10/2015 29.32p 30.30p 28.35p 29.32p 29386
20/10/2015 29.81p 30.01p 28.35p 29.32p 68956
19/10/2015 29.81p 30.25p 29.32p 29.81p 9883
16/10/2015 29.81p 30.25p 29.44p 29.81p 11313
15/10/2015 29.81p 30.30p 29.32p 29.81p 18100
14/10/2015 29.81p 31.02p 29.81p 29.81p 81730
13/10/2015 29.32p 32.01p 28.74p 29.81p 114715
12/10/2015 27.37p 30.30p 27.37p 29.32p 119740
09/10/2015 25.90p 29.32p 25.90p 29.32p 268104
08/10/2015 22.97p 27.37p 22.97p 25.90p 309853
07/10/2015 23.95p 23.95p 22.48p 22.97p 101476
06/10/2015 23.95p 23.95p 21.80p 23.95p 68523
05/10/2015 24.44p 24.44p 22.58p 23.95p 135597
02/10/2015 25.41p 25.41p 23.75p 24.44p 29139
01/10/2015 28.35p 28.35p 24.73p 25.41p 46900
30/09/2015 31.77p 31.77p 28.35p 28.35p 54544
29/09/2015 34.21p 34.21p 33.23p 33.23p 15537
28/09/2015 35.68p 35.68p 33.74p 34.21p 16589
25/09/2015 37.63p 37.63p 34.70p 35.68p 88978
24/09/2015 38.12p 38.12p 37.14p 37.63p 358
23/09/2015 40.07p 40.07p 36.70p 38.12p 132756
22/09/2015 40.07p 41.05p 39.80p 40.07p 21447
21/09/2015 41.05p 41.83p 39.68p 40.07p 76111
18/09/2015 37.63p 44.77p 37.63p 41.05p 388236
17/09/2015 36.65p 39.10p 36.52p 37.63p 44043
16/09/2015 32.74p 36.85p 31.86p 36.65p 131271
15/09/2015 28.83p 33.92p 28.83p 32.74p 108644
14/09/2015 28.35p 29.32p 27.97p 28.35p 84782
11/09/2015 27.86p 29.32p 27.63p 28.35p 22237
10/09/2015 25.90p 28.14p 25.54p 27.86p 51621
09/09/2015 27.37p 27.37p 25.41p 25.90p 54241
08/09/2015 27.37p 28.05p 26.54p 27.37p 89910
07/09/2015 25.90p 28.30p 25.90p 27.37p 161411
04/09/2015 21.99p 26.20p 21.99p 25.41p 88672
03/09/2015 20.53p 22.26p 19.55p 21.99p 479650
02/09/2015 20.53p 20.53p 20.43p 20.53p 14068
01/09/2015 21.50p 21.50p 20.33p 20.53p 16283
28/08/2015 21.50p 21.50p 19.55p 19.55p 39217
27/08/2015 21.99p 21.99p 20.53p 21.50p 14593
26/08/2015 21.50p 21.99p 20.53p 21.99p 2405
25/08/2015 22.48p 22.48p 21.06p 21.50p 14913
24/08/2015 22.48p 22.48p 21.50p 22.48p 11301
21/08/2015 22.97p 22.97p 21.52p 22.48p 7733
20/08/2015 23.46p 23.46p 22.58p 22.97p 4701
19/08/2015 23.46p 23.68p 22.63p 23.46p 25884
18/08/2015 23.95p 23.95p 22.73p 23.46p 21361
17/08/2015 24.92p 25.13p 23.70p 23.95p 14314
14/08/2015 24.92p 24.92p 23.72p 24.92p 393
13/08/2015 24.92p 25.13p 24.92p 24.92p 1535
12/08/2015 24.92p 25.28p 23.46p 23.46p 15820
11/08/2015 24.92p 25.32p 23.72p 24.92p 23390
10/08/2015 23.95p 24.92p 23.46p 24.92p 107306
07/08/2015 23.95p 24.28p 23.46p 23.95p 15840
06/08/2015 24.44p 24.83p 23.56p 23.95p 19981
05/08/2015 24.92p 24.92p 23.56p 24.44p 44233
04/08/2015 24.92p 26.15p 23.57p 24.92p 178883
03/08/2015 24.92p 25.10p 24.07p 24.92p 12775
31/07/2015 24.92p 25.31p 24.07p 24.92p 36799
30/07/2015 24.92p 25.51p 23.96p 24.92p 8319
29/07/2015 24.92p 25.88p 24.01p 24.92p 28747
28/07/2015 24.44p 25.90p 24.44p 24.92p 93802
27/07/2015 26.39p 26.39p 23.60p 24.44p 49811
24/07/2015 27.86p 27.86p 25.41p 26.39p 59420

*Close Price adjusted for both dividends and splits