Maestrano Group (MNO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Maestrano Group

Date Open High Low Close* Volume
18/11/2021 12.50p 12.80p 12.10p 12.50p 60495
17/11/2021 13.25p 13.25p 12.00p 12.50p 196573
16/11/2021 13.25p 13.35p 12.55p 13.25p 160000
15/11/2021 13.25p 13.49p 12.88p 13.25p 69345
12/11/2021 13.00p 13.35p 12.50p 13.25p 125236
11/11/2021 13.00p 13.50p 12.77p 13.00p 269422
10/11/2021 12.75p 13.50p 12.50p 13.00p 471475
09/11/2021 13.00p 13.00p 12.50p 12.75p 295703
08/11/2021 13.00p 13.00p 12.66p 13.00p 82436
05/11/2021 13.00p 13.00p 12.50p 13.00p 37787
04/11/2021 13.00p 13.00p 12.50p 13.00p 77687
03/11/2021 13.00p 13.00p 12.50p 13.00p 18522
02/11/2021 13.00p 13.20p 12.50p 13.00p 149668
01/11/2021 13.00p 13.30p 12.50p 13.00p 348125
29/10/2021 13.25p 13.50p 12.50p 13.00p 37707
28/10/2021 13.25p 13.25p 13.00p 13.25p 257181
27/10/2021 13.25p 13.25p 13.03p 13.25p 19500
26/10/2021 13.25p 13.25p 13.03p 13.25p 53322
25/10/2021 13.75p 13.75p 13.00p 13.25p 273126
22/10/2021 13.75p 13.75p 13.00p 13.75p 361589
21/10/2021 13.88p 14.50p 13.00p 13.75p 174390
20/10/2021 13.88p 13.88p 13.25p 13.88p 18228
19/10/2021 13.88p 13.88p 13.25p 13.88p 22708
18/10/2021 13.88p 13.88p 13.25p 13.88p 16508
15/10/2021 13.88p 13.88p 13.25p 13.88p 17150
14/10/2021 13.63p 14.50p 13.25p 13.88p 18953
13/10/2021 13.63p 13.98p 13.25p 13.63p 68219
12/10/2021 14.25p 14.50p 13.00p 13.63p 190936
11/10/2021 14.25p 15.00p 13.78p 14.25p 53655
08/10/2021 14.25p 14.60p 13.58p 14.25p 96022
07/10/2021 14.25p 14.75p 13.50p 14.00p 352259
06/10/2021 14.25p 15.00p 14.10p 14.25p 31776
05/10/2021 14.25p 14.75p 13.50p 14.25p 144009
04/10/2021 14.25p 14.80p 13.50p 14.25p 66981
01/10/2021 14.75p 15.50p 13.50p 14.25p 266508
30/09/2021 14.88p 15.50p 14.25p 14.88p 62265
29/09/2021 14.25p 15.31p 14.00p 14.88p 328413
28/09/2021 14.25p 14.82p 13.88p 14.25p 39542
27/09/2021 13.75p 14.93p 13.50p 14.25p 255271
24/09/2021 13.25p 14.00p 13.00p 13.50p 88765
23/09/2021 13.25p 13.30p 13.00p 13.25p 20304
22/09/2021 13.25p 13.25p 13.15p 13.25p 1333
21/09/2021 13.25p 13.47p 13.00p 13.25p 19449
20/09/2021 14.25p 14.25p 13.00p 13.25p 211741
17/09/2021 14.75p 15.00p 13.50p 14.25p 53791
16/09/2021 14.75p 14.75p 14.31p 14.75p 5054
15/09/2021 14.75p 15.43p 14.25p 14.75p 8367
14/09/2021 14.75p 15.25p 14.00p 14.75p 7979
13/09/2021 14.50p 15.50p 14.00p 14.75p 80720
10/09/2021 14.50p 14.70p 14.20p 14.50p 8318
09/09/2021 14.50p 14.90p 14.10p 14.50p 34558
08/09/2021 15.25p 15.50p 14.00p 14.50p 146200
07/09/2021 14.00p 16.25p 13.50p 15.00p 371906
06/09/2021 13.00p 14.00p 13.00p 13.50p 295232
03/09/2021 12.50p 13.40p 12.00p 13.00p 149292
02/09/2021 12.38p 12.63p 12.00p 12.50p 4017
01/09/2021 12.38p 12.63p 11.88p 12.38p 20962
31/08/2021 12.38p 12.63p 12.06p 12.38p 41383
27/08/2021 12.38p 12.40p 12.06p 12.38p 897
26/08/2021 12.38p 12.38p 11.75p 12.38p 16445
25/08/2021 12.25p 13.00p 11.50p 12.25p 148551
24/08/2021 12.25p 12.40p 11.50p 12.00p 61408
23/08/2021 12.25p 12.25p 11.50p 12.00p 993
20/08/2021 12.25p 12.25p 11.50p 12.00p 34938
19/08/2021 12.25p 12.45p 11.50p 12.00p 16107
18/08/2021 12.25p 12.40p 11.50p 12.00p 16232
17/08/2021 12.50p 12.50p 11.60p 12.00p 73216
16/08/2021 12.50p 12.50p 12.00p 12.50p 41410
13/08/2021 12.50p 12.50p 12.00p 12.50p 18064
12/08/2021 12.50p 12.50p 12.00p 12.50p 27214
11/08/2021 12.50p 12.50p 12.00p 12.50p 8927
10/08/2021 12.25p 13.00p 12.00p 12.50p 6257
09/08/2021 12.25p 12.40p 11.58p 12.25p 80950
06/08/2021 12.25p 12.25p 11.50p 12.25p 13047
05/08/2021 11.75p 12.25p 11.35p 12.25p 82355
04/08/2021 11.50p 11.85p 11.00p 11.50p 26591
03/08/2021 11.75p 12.00p 11.00p 11.50p 100101
02/08/2021 11.75p 12.00p 11.50p 11.75p 117973
30/07/2021 11.75p 11.89p 11.25p 11.75p 152325
29/07/2021 11.75p 11.89p 11.75p 11.75p 3842
28/07/2021 11.75p 11.75p 11.56p 11.75p 3455
27/07/2021 11.75p 11.89p 11.50p 11.75p 50501
26/07/2021 11.50p 11.75p 11.50p 11.75p 872
23/07/2021 11.25p 12.00p 11.25p 11.75p 401676
22/07/2021 11.00p 11.50p 10.59p 11.25p 115166
21/07/2021 11.25p 11.50p 10.50p 11.50p 55364
20/07/2021 11.25p 11.95p 10.50p 11.25p 577732
19/07/2021 11.50p 12.00p 10.50p 11.25p 33128
16/07/2021 11.50p 11.50p 11.00p 11.50p 1517
15/07/2021 11.50p 11.50p 11.00p 11.50p 38072
14/07/2021 12.25p 12.50p 11.50p 11.63p 54437
13/07/2021 12.50p 12.50p 11.50p 12.25p 97843
12/07/2021 12.50p 12.50p 12.00p 12.50p 50377
09/07/2021 12.50p 12.50p 12.00p 12.50p 2786
08/07/2021 12.65p 13.00p 12.00p 12.50p 17101
07/07/2021 12.65p 12.65p 12.00p 12.65p 51472
06/07/2021 12.65p 12.68p 12.00p 12.65p 66084
05/07/2021 12.65p 13.30p 12.00p 12.65p 15216
02/07/2021 12.65p 12.65p 12.00p 12.65p 8427
01/07/2021 12.65p 12.68p 12.00p 12.65p 67010
30/06/2021 12.65p 12.70p 12.00p 12.65p 64068
29/06/2021 12.65p 13.05p 12.00p 12.65p 77886
28/06/2021 12.65p 12.85p 12.28p 12.65p 42215
25/06/2021 12.25p 12.65p 12.00p 12.65p 263980
24/06/2021 13.12p 13.75p 11.10p 12.25p 633335
23/06/2021 13.75p 14.50p 12.50p 13.20p 634670
22/06/2021 13.12p 13.12p 13.12p 13.12p 0
21/06/2021 13.12p 13.12p 12.76p 13.12p 400
18/06/2021 13.12p 13.12p 12.75p 13.12p 14100
17/06/2021 13.12p 13.12p 12.75p 13.12p 21332
16/06/2021 13.12p 13.12p 12.76p 13.12p 14619
15/06/2021 13.00p 13.50p 12.52p 13.12p 54069
14/06/2021 13.00p 13.14p 13.00p 13.00p 7410
11/06/2021 13.00p 13.16p 12.52p 13.00p 5419
10/06/2021 13.00p 13.35p 12.60p 13.00p 124574
09/06/2021 12.50p 13.50p 12.00p 13.00p 126794
08/06/2021 12.50p 13.10p 12.11p 12.50p 153957
07/06/2021 12.50p 12.70p 12.25p 12.50p 53336
04/06/2021 12.50p 13.15p 12.02p 12.50p 196176
03/06/2021 13.00p 13.47p 11.49p 12.50p 1030866
02/06/2021 13.00p 13.47p 12.35p 13.00p 61183
01/06/2021 14.25p 14.25p 12.50p 13.00p 501533
31/05/2021 14.25p 14.25p 13.50p 14.25p 32284
28/05/2021 14.25p 14.25p 13.50p 14.25p 32284
27/05/2021 14.25p 15.00p 13.53p 14.25p 10419
26/05/2021 14.25p 14.30p 13.53p 14.25p 136780
25/05/2021 14.25p 15.00p 13.54p 14.25p 214427
24/05/2021 14.25p 14.45p 13.67p 14.25p 88361
21/05/2021 14.25p 15.58p 13.54p 14.25p 176415
20/05/2021 14.25p 14.40p 13.50p 14.25p 1229
19/05/2021 14.25p 14.70p 13.50p 14.25p 66297
18/05/2021 14.75p 15.20p 13.50p 14.25p 88069
17/05/2021 14.75p 15.20p 14.00p 14.75p 5789
14/05/2021 14.75p 15.20p 14.75p 14.75p 20300
13/05/2021 14.25p 14.50p 14.00p 14.75p 98796
12/05/2021 14.25p 14.37p 14.00p 14.25p 4243
11/05/2021 14.25p 14.50p 14.00p 14.25p 18812
10/05/2021 14.50p 14.70p 14.00p 14.50p 48933
07/05/2021 14.50p 15.25p 14.00p 14.50p 100699
06/05/2021 14.50p 14.78p 14.00p 14.50p 99403
05/05/2021 15.25p 15.50p 14.00p 14.50p 244815
04/05/2021 15.25p 15.50p 15.00p 15.50p 92686
03/05/2021 15.50p 15.98p 15.00p 15.50p 38653
30/04/2021 15.50p 15.98p 15.00p 15.50p 38653
29/04/2021 15.50p 16.00p 15.03p 15.50p 56159
28/04/2021 15.50p 16.25p 15.00p 15.50p 273164
27/04/2021 15.50p 15.98p 15.00p 15.50p 56121
26/04/2021 15.75p 15.98p 14.89p 15.50p 35910
23/04/2021 16.50p 16.50p 15.03p 15.75p 92351
22/04/2021 16.50p 16.98p 16.00p 16.50p 184300
21/04/2021 16.50p 16.98p 16.02p 16.50p 178250
20/04/2021 16.50p 17.00p 16.02p 16.50p 108982
19/04/2021 17.00p 17.50p 16.00p 16.50p 463857
16/04/2021 18.00p 18.50p 17.75p 18.00p 177421
15/04/2021 16.75p 18.96p 16.00p 18.00p 595104
14/04/2021 16.50p 17.50p 16.00p 16.50p 136670
13/04/2021 16.50p 16.98p 16.20p 16.50p 15205
12/04/2021 15.75p 17.40p 15.50p 16.70p 382949
09/04/2021 15.75p 16.70p 15.51p 16.15p 52256
08/04/2021 15.75p 16.10p 15.51p 16.10p 83042
07/04/2021 15.75p 15.99p 15.51p 15.75p 65916
06/04/2021 15.75p 16.50p 15.51p 15.75p 56627
01/04/2021 16.25p 16.49p 15.56p 15.75p 105884
31/03/2021 16.50p 17.40p 16.02p 16.50p 157667
30/03/2021 16.50p 16.98p 16.02p 16.50p 25178
29/03/2021 16.25p 17.00p 15.50p 16.50p 50096
26/03/2021 16.00p 16.96p 15.50p 16.25p 66607
25/03/2021 16.50p 16.98p 16.00p 16.00p 209903
24/03/2021 17.00p 17.48p 16.05p 16.50p 99858
23/03/2021 16.00p 17.48p 15.50p 15.50p 166415
22/03/2021 15.25p 16.50p 14.90p 16.00p 197471
19/03/2021 15.00p 15.97p 14.52p 14.90p 102976
18/03/2021 15.00p 15.48p 14.66p 15.00p 81124
17/03/2021 14.75p 15.20p 14.66p 15.00p 10220
16/03/2021 15.00p 15.50p 14.52p 15.30p 163554
15/03/2021 15.00p 15.48p 14.52p 15.20p 178240
12/03/2021 15.00p 15.50p 14.30p 15.00p 82692
11/03/2021 14.75p 15.46p 14.04p 15.00p 79858
10/03/2021 14.75p 15.00p 14.00p 14.75p 104956
09/03/2021 14.75p 15.50p 14.25p 14.50p 87647
08/03/2021 14.75p 15.40p 14.04p 14.75p 181523
05/03/2021 14.25p 15.15p 13.54p 14.60p 353115
04/03/2021 13.50p 14.90p 13.00p 13.00p 4188443
03/03/2021 13.75p 14.47p 13.00p 13.50p 201490
02/03/2021 14.25p 14.96p 13.60p 14.25p 95787
01/03/2021 14.25p 14.96p 13.53p 14.25p 76586
26/02/2021 14.00p 14.50p 13.02p 14.25p 211192
25/02/2021 14.25p 15.00p 13.53p 15.00p 82766
24/02/2021 14.75p 14.90p 13.89p 14.25p 61052
23/02/2021 14.75p 15.00p 14.50p 15.00p 120848
22/02/2021 15.50p 15.50p 14.50p 14.90p 149191
19/02/2021 15.00p 16.03p 14.52p 15.00p 642877
18/02/2021 15.25p 16.10p 14.54p 15.00p 74309
17/02/2021 15.50p 15.90p 14.54p 15.10p 111256
16/02/2021 15.50p 15.98p 15.00p 15.50p 89120
15/02/2021 15.75p 15.99p 15.03p 15.50p 114114
12/02/2021 15.75p 16.50p 15.51p 15.75p 97826
11/02/2021 16.25p 17.00p 15.50p 15.75p 215564
10/02/2021 16.25p 16.96p 15.50p 16.25p 56391
09/02/2021 16.50p 17.00p 16.00p 16.00p 143142

*Close Price adjusted for both dividends and splits