Maistro (MAIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/03/2013 143.98p 145.37p 141.81p 143.98p 5901
06/03/2013 143.98p 143.98p 142.05p 143.98p 12478
05/03/2013 141.57p 145.61p 141.57p 143.98p 7098
04/03/2013 142.05p 143.50p 140.26p 141.57p 5495
01/03/2013 140.13p 143.50p 140.13p 141.57p 25875
28/02/2013 140.13p 141.09p 137.72p 140.13p 7788
27/02/2013 141.09p 142.05p 140.13p 141.09p 4171
26/02/2013 141.09p 142.39p 139.64p 141.09p 10213
25/02/2013 142.05p 142.05p 139.79p 141.09p 8901
22/02/2013 142.05p 143.50p 142.05p 142.05p 1358
21/02/2013 147.35p 147.35p 140.13p 142.05p 35211
20/02/2013 146.39p 149.22p 145.57p 147.35p 6818
19/02/2013 141.09p 147.35p 141.09p 146.39p 37160
18/02/2013 139.64p 142.29p 138.68p 141.09p 61580
15/02/2013 128.57p 141.33p 128.57p 139.64p 78798
14/02/2013 127.61p 129.05p 126.20p 128.57p 8619
13/02/2013 127.61p 128.08p 125.20p 127.61p 74920
12/02/2013 127.61p 127.61p 125.78p 127.61p 5727
11/02/2013 129.05p 129.05p 125.20p 127.36p 22752
08/02/2013 130.01p 130.01p 127.12p 129.05p 14057
07/02/2013 130.01p 130.01p 127.12p 130.01p 23302
06/02/2013 137.72p 137.72p 126.16p 130.01p 50024
05/02/2013 140.61p 140.61p 137.72p 137.72p 549
04/02/2013 140.61p 140.61p 138.68p 140.61p 5635
01/02/2013 140.61p 141.28p 140.61p 140.61p 948
31/01/2013 140.13p 141.43p 140.13p 140.61p 5828
30/01/2013 139.64p 141.57p 135.79p 140.13p 15291
29/01/2013 139.64p 141.09p 137.04p 139.64p 62969
28/01/2013 138.20p 139.93p 137.00p 139.64p 16850
25/01/2013 140.61p 141.76p 134.83p 138.20p 78184
24/01/2013 143.98p 145.71p 137.72p 138.68p 31770
23/01/2013 139.16p 146.32p 137.52p 143.98p 31396
22/01/2013 139.64p 141.57p 137.72p 139.16p 40481
21/01/2013 127.61p 146.39p 127.61p 139.64p 66691
18/01/2013 126.64p 133.02p 125.09p 127.61p 16941
17/01/2013 143.01p 144.46p 122.02p 125.20p 109566
16/01/2013 143.98p 145.57p 142.29p 143.98p 22007
15/01/2013 143.98p 145.90p 142.77p 143.98p 10266
14/01/2013 142.05p 162.42p 141.57p 143.98p 171649
11/01/2013 110.27p 140.53p 108.98p 139.64p 205010
10/01/2013 109.79p 125.20p 108.83p 110.27p 121261
09/01/2013 86.19p 101.12p 86.19p 101.12p 97978
08/01/2013 81.86p 83.79p 81.86p 83.30p 78757
07/01/2013 76.08p 81.86p 76.08p 80.90p 102054
04/01/2013 76.08p 77.04p 75.60p 76.08p 0
03/01/2013 75.60p 77.04p 75.60p 76.08p 13081
02/01/2013 75.12p 75.46p 75.12p 75.12p 12460
31/12/2012 75.12p 75.36p 75.12p 75.12p 5385
28/12/2012 75.12p 75.36p 75.12p 75.12p 2607
27/12/2012 75.12p 75.36p 75.12p 75.12p 1314
24/12/2012 75.12p 75.36p 75.12p 75.12p 1733
21/12/2012 72.23p 75.36p 72.23p 75.12p 83333
20/12/2012 71.75p 72.23p 71.75p 72.23p 52133
19/12/2012 71.75p 72.09p 71.60p 71.75p 2944
18/12/2012 71.75p 72.23p 70.78p 71.75p 0
17/12/2012 72.23p 72.23p 70.78p 71.75p 25959
14/12/2012 72.23p 73.19p 72.23p 72.23p 754
13/12/2012 72.23p 72.23p 72.23p 72.23p 1038
12/12/2012 72.47p 73.19p 71.32p 72.23p 56789
11/12/2012 72.47p 72.47p 72.23p 72.47p 4819
10/12/2012 74.64p 77.09p 72.71p 72.71p 95536
07/12/2012 71.75p 71.75p 70.59p 71.75p 8483
06/12/2012 71.75p 71.75p 70.59p 71.75p 557
05/12/2012 71.75p 71.75p 70.59p 71.75p 0
04/12/2012 71.75p 71.75p 70.59p 71.75p 5503
03/12/2012 71.27p 71.75p 70.50p 71.75p 10569
30/11/2012 71.27p 72.23p 70.30p 71.27p 1358
29/11/2012 71.27p 71.27p 70.30p 71.27p 11842
28/11/2012 71.27p 71.27p 70.78p 71.27p 1412
27/11/2012 71.27p 71.27p 71.03p 71.27p 3634
26/11/2012 71.75p 71.75p 70.30p 71.27p 8545
23/11/2012 71.75p 73.19p 70.30p 71.75p 0
22/11/2012 73.19p 73.19p 70.30p 72.71p 14603
21/11/2012 77.53p 77.53p 71.27p 73.19p 26717
20/11/2012 77.04p 77.53p 76.95p 77.53p 1277
19/11/2012 77.04p 77.53p 77.04p 77.04p 0
16/11/2012 77.04p 77.53p 77.04p 77.04p 0
15/11/2012 77.29p 77.53p 77.04p 77.04p 0
14/11/2012 77.29p 77.29p 77.04p 77.29p 3115
13/11/2012 77.29p 77.53p 77.29p 77.29p 0
12/11/2012 77.29p 77.53p 77.29p 77.29p 0
09/11/2012 77.53p 77.53p 77.29p 77.53p 0
08/11/2012 77.29p 77.53p 77.29p 77.53p 2596
07/11/2012 77.29p 77.29p 76.56p 77.29p 2499
06/11/2012 77.53p 77.53p 77.04p 77.29p 3283
05/11/2012 78.25p 78.61p 77.04p 78.01p 7788
02/11/2012 78.25p 78.97p 78.25p 78.25p 2596
01/11/2012 79.93p 79.93p 77.04p 78.25p 35304
31/10/2012 79.45p 80.32p 78.97p 79.93p 41348
30/10/2012 78.49p 78.97p 78.49p 78.97p 109
29/10/2012 80.17p 80.17p 78.49p 78.49p 16251
26/10/2012 80.17p 80.17p 79.55p 80.17p 3107
25/10/2012 80.90p 80.90p 79.89p 80.17p 0
24/10/2012 80.90p 80.90p 79.89p 80.90p 312
23/10/2012 81.14p 81.14p 79.45p 80.90p 30269
22/10/2012 80.66p 80.66p 79.60p 80.66p 10875
19/10/2012 80.66p 80.66p 79.45p 80.66p 3070
18/10/2012 80.66p 80.66p 79.60p 80.66p 3737
17/10/2012 80.66p 81.86p 78.01p 80.66p 0
16/10/2012 80.66p 81.86p 78.01p 80.66p 0
15/10/2012 80.66p 81.86p 78.01p 80.66p 0
12/10/2012 81.38p 81.86p 78.01p 80.66p 58795
11/10/2012 81.38p 81.38p 80.17p 81.38p 0
10/10/2012 81.38p 81.38p 80.17p 81.38p 29403
09/10/2012 81.14p 81.14p 80.17p 80.17p 32189
08/10/2012 81.62p 81.72p 80.42p 81.14p 16240
05/10/2012 80.42p 81.86p 78.97p 81.62p 129206

*Close Price adjusted for both dividends and splits