Maistro (MAIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/07/2015 27.86p 28.30p 27.47p 27.86p 9035
22/07/2015 28.83p 29.27p 26.40p 27.86p 161240
21/07/2015 23.95p 30.79p 23.94p 28.83p 633089
20/07/2015 25.90p 25.90p 23.46p 23.95p 48616
17/07/2015 29.32p 29.32p 24.44p 25.90p 409091
16/07/2015 28.83p 29.32p 28.35p 29.32p 149782
15/07/2015 28.83p 29.71p 28.10p 28.83p 56102
14/07/2015 33.72p 34.21p 28.83p 28.83p 359512
13/07/2015 34.70p 35.04p 33.23p 33.72p 46595
10/07/2015 35.19p 35.19p 33.23p 34.70p 25035
09/07/2015 35.68p 35.68p 34.21p 35.19p 26226
08/07/2015 35.68p 35.92p 34.21p 35.68p 68617
07/07/2015 37.14p 37.14p 35.19p 35.68p 42205
06/07/2015 37.14p 37.14p 35.78p 37.14p 30472
03/07/2015 39.10p 39.10p 34.21p 37.14p 224748
02/07/2015 41.54p 41.54p 37.14p 39.10p 197582
01/07/2015 42.52p 43.50p 41.37p 41.54p 58196
30/06/2015 49.36p 49.36p 43.01p 43.50p 144708
29/06/2015 49.36p 49.85p 48.23p 49.36p 110550
26/06/2015 49.36p 49.85p 49.36p 49.36p 10231
25/06/2015 49.36p 49.85p 48.87p 49.36p 21286
24/06/2015 49.36p 49.85p 48.63p 49.36p 61586
23/06/2015 48.87p 49.85p 48.38p 49.36p 58068
22/06/2015 48.87p 49.85p 48.87p 48.87p 61987
19/06/2015 48.38p 49.36p 48.38p 48.87p 46039
18/06/2015 48.38p 48.87p 48.38p 48.38p 25577
17/06/2015 48.38p 48.38p 48.38p 48.38p 0
16/06/2015 48.38p 48.77p 47.44p 48.38p 21535
15/06/2015 48.38p 48.77p 47.36p 48.38p 44615
12/06/2015 47.89p 48.87p 47.41p 48.38p 38421
11/06/2015 49.36p 50.24p 46.43p 47.89p 73228
10/06/2015 48.38p 49.36p 47.20p 49.36p 408599
09/06/2015 51.31p 51.31p 47.24p 48.38p 38118
08/06/2015 52.29p 53.76p 49.85p 51.31p 149148
05/06/2015 51.80p 53.76p 51.41p 52.29p 67713
04/06/2015 47.41p 52.78p 46.23p 51.80p 214033
03/06/2015 38.12p 51.56p 37.14p 47.41p 453618
02/06/2015 34.21p 40.76p 34.21p 38.12p 106375
01/06/2015 34.21p 36.16p 32.72p 34.21p 68676
29/05/2015 34.21p 34.21p 32.72p 34.21p 30155
28/05/2015 34.21p 34.21p 32.26p 32.26p 3069
27/05/2015 34.70p 34.70p 32.26p 34.21p 47148
26/05/2015 34.70p 35.77p 32.26p 34.70p 10818
22/05/2015 37.14p 37.14p 31.28p 34.70p 199777
21/05/2015 43.50p 43.50p 36.16p 37.14p 151943
20/05/2015 45.45p 45.45p 41.13p 43.50p 52733
19/05/2015 46.92p 46.92p 43.25p 45.45p 45975
18/05/2015 46.92p 46.92p 44.96p 46.92p 10571
15/05/2015 46.92p 47.70p 44.96p 46.92p 17043
14/05/2015 46.92p 47.89p 45.39p 46.92p 43315
13/05/2015 48.38p 48.38p 44.96p 46.92p 67756
12/05/2015 48.38p 48.86p 45.94p 48.38p 66460
11/05/2015 48.38p 49.85p 47.16p 48.38p 663
08/05/2015 48.38p 50.83p 47.16p 50.83p 63992
07/05/2015 48.38p 48.38p 45.94p 48.38p 18510
06/05/2015 49.36p 49.65p 45.94p 48.38p 39863
05/05/2015 49.36p 49.36p 48.14p 49.36p 7302
01/05/2015 48.38p 50.83p 46.77p 49.36p 100138
30/04/2015 47.41p 50.63p 46.67p 48.38p 36609
29/04/2015 47.41p 48.87p 46.43p 47.41p 31899
28/04/2015 47.41p 48.68p 46.09p 47.41p 42656
27/04/2015 49.36p 50.83p 46.04p 47.41p 167970
24/04/2015 49.85p 49.85p 47.22p 47.89p 93670
23/04/2015 51.31p 52.19p 49.12p 50.34p 5004
22/04/2015 53.27p 53.36p 49.95p 51.31p 19281
21/04/2015 53.27p 53.86p 51.80p 53.27p 32469
20/04/2015 53.76p 54.74p 52.30p 53.27p 239801
17/04/2015 54.25p 54.74p 52.29p 53.76p 540193
16/04/2015 54.25p 56.53p 51.80p 54.25p 14258
15/04/2015 53.27p 56.69p 52.88p 54.25p 69640
14/04/2015 51.80p 54.74p 50.83p 53.27p 183164
13/04/2015 56.20p 57.47p 50.83p 51.80p 376466
10/04/2015 46.43p 58.55p 43.98p 56.20p 767213
09/04/2015 81.62p 81.62p 77.22p 79.17p 57342
08/04/2015 83.08p 83.08p 79.17p 81.62p 78204
07/04/2015 83.08p 83.08p 81.13p 83.08p 15586
02/04/2015 85.52p 85.77p 81.13p 83.08p 64326
01/04/2015 87.48p 87.48p 83.08p 85.52p 29507
31/03/2015 89.92p 89.92p 85.09p 87.48p 26594
30/03/2015 89.92p 90.63p 89.92p 89.92p 13561
27/03/2015 90.41p 90.90p 87.97p 89.92p 11603
26/03/2015 90.90p 91.74p 88.95p 90.41p 34677
25/03/2015 91.88p 92.59p 88.95p 90.90p 30180
24/03/2015 91.88p 93.34p 89.92p 91.88p 6671
23/03/2015 94.81p 94.81p 89.92p 91.88p 21602
20/03/2015 94.81p 95.77p 92.86p 94.81p 23040
19/03/2015 91.88p 96.28p 91.10p 94.81p 65104
18/03/2015 91.88p 93.83p 90.90p 91.88p 87455
17/03/2015 89.92p 91.88p 89.92p 91.88p 50924
16/03/2015 88.46p 90.90p 87.24p 89.43p 9934
13/03/2015 93.83p 93.83p 86.01p 88.46p 143171
12/03/2015 90.41p 94.32p 90.41p 93.83p 119346
11/03/2015 90.90p 91.63p 89.51p 90.41p 17519
10/03/2015 91.39p 92.07p 87.97p 87.97p 15663
09/03/2015 91.88p 92.37p 90.17p 91.39p 6211
06/03/2015 91.88p 92.82p 89.92p 91.88p 3705
05/03/2015 91.88p 92.86p 89.92p 91.88p 38996
04/03/2015 98.23p 98.62p 89.92p 94.81p 61232
03/03/2015 98.23p 99.38p 95.79p 98.23p 83025
02/03/2015 89.43p 103.61p 89.43p 100.43p 390647
27/02/2015 84.55p 90.90p 83.57p 89.43p 230166
26/02/2015 89.43p 89.43p 83.08p 84.55p 47044
25/02/2015 90.41p 91.78p 87.29p 89.43p 22565
24/02/2015 90.90p 91.88p 87.97p 90.41p 8080
23/02/2015 90.90p 92.32p 88.95p 90.90p 19335
20/02/2015 94.32p 94.60p 88.95p 90.90p 48562
19/02/2015 85.52p 96.77p 83.81p 94.32p 231302
18/02/2015 79.17p 87.19p 79.17p 85.52p 114537
17/02/2015 74.77p 80.64p 73.31p 79.66p 64524
16/02/2015 74.77p 76.09p 73.80p 74.77p 7142
13/02/2015 80.15p 80.15p 72.67p 74.77p 161006
12/02/2015 80.15p 80.15p 78.19p 80.15p 16616
11/02/2015 80.15p 81.13p 78.19p 80.15p 41405
10/02/2015 81.62p 81.71p 78.59p 80.15p 4221
09/02/2015 81.13p 81.91p 80.15p 81.62p 53072
06/02/2015 81.13p 81.99p 80.27p 81.13p 46031
05/02/2015 81.13p 82.10p 80.64p 81.13p 9842
04/02/2015 82.59p 82.98p 80.44p 81.13p 58261
03/02/2015 86.01p 86.01p 82.10p 82.59p 51428
02/02/2015 91.39p 100.64p 85.29p 86.01p 239111
30/01/2015 72.82p 92.86p 72.82p 89.92p 418143
29/01/2015 71.84p 74.28p 70.37p 72.82p 63755
28/01/2015 75.26p 78.39p 71.84p 72.33p 686601
27/01/2015 72.82p 72.82p 69.18p 69.89p 327009
26/01/2015 71.84p 75.26p 71.35p 72.82p 93992
23/01/2015 58.65p 72.33p 58.65p 71.84p 901905
22/01/2015 59.62p 61.15p 56.45p 58.65p 35020
21/01/2015 53.27p 61.58p 53.27p 59.62p 220102
20/01/2015 50.34p 51.53p 48.38p 50.34p 11352
19/01/2015 49.36p 51.80p 46.92p 50.34p 187640
16/01/2015 54.74p 54.74p 47.89p 49.36p 96173
15/01/2015 55.71p 56.20p 52.78p 54.74p 136474
14/01/2015 59.13p 59.13p 51.80p 53.27p 49417
13/01/2015 61.58p 61.58p 57.67p 59.13p 59974
12/01/2015 61.58p 61.58p 60.60p 61.58p 7787
09/01/2015 61.58p 61.58p 60.60p 61.58p 2409
08/01/2015 61.58p 61.58p 59.62p 61.58p 27937
07/01/2015 61.58p 62.13p 60.60p 61.58p 15207
06/01/2015 61.58p 61.58p 60.60p 61.58p 13937
05/01/2015 63.04p 63.04p 61.58p 61.58p 36590
02/01/2015 63.04p 63.42p 62.56p 63.04p 8935
31/12/2014 63.04p 63.04p 62.56p 63.04p 2637
30/12/2014 63.04p 63.04p 62.56p 63.04p 2137
29/12/2014 63.04p 63.42p 63.04p 63.04p 58
24/12/2014 63.04p 63.44p 63.04p 63.04p 1162
23/12/2014 63.04p 63.44p 62.56p 63.04p 11219
22/12/2014 63.04p 63.44p 62.56p 63.04p 11596
19/12/2014 64.51p 64.51p 61.58p 63.04p 29335
18/12/2014 64.51p 64.85p 64.51p 64.51p 6548
17/12/2014 64.51p 66.47p 62.56p 64.51p 89566
16/12/2014 63.04p 65.59p 62.56p 64.51p 92442
15/12/2014 63.04p 63.24p 62.56p 63.04p 14537
12/12/2014 63.04p 63.53p 62.56p 63.04p 37995
11/12/2014 63.53p 63.53p 62.56p 63.04p 29064
10/12/2014 63.53p 63.53p 62.56p 63.53p 13897
09/12/2014 64.51p 64.51p 62.56p 63.53p 18698
08/12/2014 65.49p 65.49p 63.53p 64.51p 3808036
05/12/2014 65.49p 65.49p 64.51p 65.49p 12269
04/12/2014 65.49p 65.49p 64.51p 65.49p 13033
03/12/2014 67.44p 67.44p 64.90p 65.49p 32195
02/12/2014 66.95p 67.78p 63.53p 63.53p 151559
01/12/2014 62.56p 68.42p 61.94p 66.95p 104912
28/11/2014 62.07p 63.53p 61.14p 62.56p 14717
27/11/2014 61.58p 63.53p 61.54p 62.07p 15029
26/11/2014 61.58p 62.45p 60.84p 61.58p 26005
25/11/2014 63.04p 63.53p 60.60p 61.58p 206347
24/11/2014 63.04p 63.04p 62.12p 63.04p 10193
21/11/2014 63.04p 63.78p 61.58p 63.04p 123461
20/11/2014 62.07p 64.51p 60.80p 63.04p 115555
19/11/2014 59.13p 63.41p 56.69p 62.07p 447857
18/11/2014 71.84p 71.84p 70.37p 71.35p 34395
17/11/2014 73.80p 73.80p 69.40p 71.84p 71017
14/11/2014 73.99p 73.99p 72.53p 73.80p 20204
13/11/2014 69.89p 73.31p 68.42p 73.31p 46198
12/11/2014 68.91p 68.98p 66.47p 68.91p 838947
11/11/2014 69.40p 69.40p 68.42p 69.40p 32309
10/11/2014 66.95p 69.40p 66.47p 69.40p 50274
07/11/2014 68.42p 68.42p 66.47p 66.95p 34499
06/11/2014 73.31p 73.50p 66.47p 68.42p 101963
05/11/2014 73.80p 73.80p 73.31p 73.31p 17822
04/11/2014 73.80p 73.87p 73.31p 73.80p 20326
03/11/2014 73.80p 74.02p 73.31p 73.80p 12809
31/10/2014 73.31p 73.80p 73.31p 73.80p 39653
30/10/2014 73.31p 73.80p 72.62p 73.31p 9044
29/10/2014 72.82p 74.19p 72.33p 73.31p 160888
28/10/2014 72.82p 74.28p 71.35p 72.82p 148304
27/10/2014 72.82p 73.31p 70.37p 72.82p 36069
24/10/2014 73.80p 74.14p 71.89p 72.82p 18676
23/10/2014 72.82p 74.28p 71.45p 73.80p 71151
22/10/2014 72.82p 74.19p 71.35p 72.82p 56125
21/10/2014 65.49p 73.99p 65.49p 72.82p 173701
20/10/2014 65.00p 65.49p 63.53p 65.49p 3523
17/10/2014 65.00p 65.00p 64.94p 65.00p 4157
16/10/2014 65.00p 65.19p 62.56p 65.00p 98330
15/10/2014 65.00p 65.49p 63.54p 65.00p 47045
14/10/2014 65.00p 65.10p 63.53p 65.00p 52555
13/10/2014 65.49p 66.46p 62.56p 65.00p 34019
10/10/2014 72.33p 72.33p 64.51p 68.42p 164292
09/10/2014 75.26p 75.26p 73.31p 74.28p 33572
08/10/2014 75.75p 76.48p 73.31p 75.26p 18256

*Close Price adjusted for both dividends and splits