Maestrano Group (MNO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2021 16.50p 17.00p 16.20p 16.50p 134503
05/02/2021 16.50p 17.00p 16.00p 16.80p 232781
04/02/2021 16.50p 17.00p 16.00p 16.80p 191617
03/02/2021 16.50p 17.00p 16.10p 16.50p 158913
02/02/2021 16.50p 17.00p 16.20p 16.80p 137467
01/02/2021 17.00p 17.50p 16.17p 16.50p 122621
29/01/2021 16.25p 17.00p 15.75p 17.00p 118442
28/01/2021 17.50p 18.00p 15.67p 16.60p 233433
27/01/2021 17.50p 18.00p 16.60p 17.50p 182316
26/01/2021 17.50p 18.00p 17.00p 17.50p 145733
25/01/2021 16.50p 18.00p 16.10p 17.00p 69453
22/01/2021 17.00p 17.28p 16.05p 16.50p 78646
21/01/2021 18.00p 18.50p 16.51p 17.00p 336210
20/01/2021 16.00p 18.77p 15.70p 18.25p 341390
19/01/2021 15.25p 16.00p 14.53p 15.50p 83089
18/01/2021 14.50p 16.00p 14.50p 15.25p 95201
15/01/2021 15.50p 16.00p 14.19p 14.50p 120184
14/01/2021 14.75p 16.00p 14.75p 15.50p 289601
13/01/2021 13.00p 16.00p 12.75p 16.00p 505398
12/01/2021 12.75p 13.50p 12.50p 12.75p 71348
11/01/2021 12.75p 13.50p 12.50p 12.75p 45860
08/01/2021 12.75p 13.50p 12.35p 12.75p 164841
07/01/2021 13.50p 13.98p 12.29p 12.75p 151971
06/01/2021 13.50p 13.98p 13.00p 13.50p 91697
05/01/2021 13.50p 14.00p 13.10p 13.50p 71029
04/01/2021 13.75p 13.92p 13.00p 13.50p 115074
01/01/2021 13.75p 14.00p 13.50p 13.75p 81562
31/12/2020 13.75p 14.00p 13.50p 13.75p 81562
30/12/2020 13.75p 14.00p 13.50p 13.75p 124424
29/12/2020 13.75p 14.00p 13.55p 13.60p 118956
28/12/2020 13.75p 14.00p 13.51p 13.75p 119612
25/12/2020 13.75p 14.00p 13.51p 13.75p 119612
24/12/2020 13.75p 14.00p 13.51p 13.75p 119612
23/12/2020 13.75p 13.92p 13.50p 13.75p 66121
22/12/2020 14.50p 15.00p 13.50p 13.75p 213526
21/12/2020 14.75p 15.17p 14.10p 14.50p 99837
18/12/2020 14.75p 15.50p 14.00p 14.50p 216217
17/12/2020 14.75p 16.00p 14.00p 15.50p 581505
16/12/2020 14.25p 15.46p 14.00p 14.75p 456728
15/12/2020 16.00p 16.18p 13.00p 13.25p 570034
14/12/2020 16.75p 17.70p 15.55p 16.40p 169925
11/12/2020 17.00p 18.00p 16.09p 16.75p 168261
10/12/2020 16.75p 18.00p 16.02p 18.00p 208988
09/12/2020 15.50p 17.00p 15.31p 17.00p 491491
08/12/2020 14.50p 16.00p 14.10p 15.50p 269100
07/12/2020 12.25p 15.00p 11.88p 14.50p 341658
04/12/2020 11.75p 13.00p 11.35p 13.00p 140939
03/12/2020 11.75p 12.50p 11.00p 12.50p 151901
02/12/2020 11.25p 12.50p 10.67p 11.50p 151034
01/12/2020 10.50p 11.85p 10.17p 11.25p 271858
30/11/2020 10.50p 11.00p 10.17p 10.50p 139698
27/11/2020 10.50p 11.00p 10.36p 11.00p 80953
26/11/2020 10.50p 10.98p 10.36p 10.50p 98914
25/11/2020 9.75p 11.00p 9.75p 10.50p 360130
24/11/2020 9.50p 9.98p 9.00p 9.50p 145235
23/11/2020 9.75p 10.00p 9.02p 10.00p 130859
20/11/2020 9.75p 9.89p 9.03p 9.75p 14930
19/11/2020 9.75p 9.90p 9.00p 9.75p 28931
18/11/2020 9.75p 9.90p 9.00p 9.75p 127494
17/11/2020 9.75p 9.90p 9.03p 9.75p 46058
16/11/2020 10.00p 10.50p 9.90p 10.50p 20975
13/11/2020 9.50p 10.40p 9.08p 10.00p 111192
12/11/2020 9.50p 9.78p 9.08p 9.50p 19429
10/11/2020 9.50p 9.98p 9.02p 9.50p 41187
09/11/2020 9.50p 9.75p 9.05p 9.50p 50946
06/11/2020 10.00p 10.00p 9.13p 9.50p 89966
05/11/2020 10.00p 10.15p 9.55p 10.00p 16019
04/11/2020 10.25p 10.25p 9.50p 10.00p 17106
03/11/2020 10.00p 10.10p 9.50p 10.00p 60198
02/11/2020 10.00p 10.10p 9.50p 10.00p 6574
30/10/2020 10.25p 10.25p 10.00p 10.00p 11864
29/10/2020 10.25p 10.25p 9.50p 10.00p 25556
28/10/2020 10.25p 10.25p 9.50p 10.00p 35809
27/10/2020 10.25p 10.30p 9.50p 10.00p 40887
26/10/2020 10.50p 11.20p 10.00p 10.25p 290828
23/10/2020 10.75p 10.75p 10.50p 10.75p 27214
22/10/2020 11.00p 11.00p 10.55p 10.75p 15586
21/10/2020 11.00p 11.00p 10.50p 11.00p 20807
20/10/2020 11.50p 11.50p 10.50p 11.00p 64376
19/10/2020 11.50p 11.50p 11.18p 11.50p 40
16/10/2020 11.00p 11.50p 11.00p 11.50p 3630
15/10/2020 11.50p 11.50p 11.00p 11.50p 8243
14/10/2020 11.50p 11.50p 11.00p 11.50p 19793
13/10/2020 11.50p 11.50p 11.00p 11.50p 61707
12/10/2020 11.50p 12.00p 11.02p 11.50p 137428
09/10/2020 10.50p 11.49p 10.02p 11.25p 338644
08/10/2020 10.00p 10.50p 10.00p 10.50p 69664
07/10/2020 10.00p 10.15p 10.00p 10.00p 4876
06/10/2020 10.00p 10.15p 9.55p 10.00p 124947
05/10/2020 10.00p 10.15p 9.50p 10.00p 99534
02/10/2020 10.00p 10.30p 9.50p 10.00p 125982
01/10/2020 10.00p 10.10p 9.63p 10.00p 34717
30/09/2020 10.00p 10.20p 9.63p 10.00p 59761
29/09/2020 10.00p 10.20p 9.63p 10.00p 8159
28/09/2020 10.00p 10.20p 9.63p 10.00p 76197
25/09/2020 10.00p 10.20p 9.63p 10.00p 45051
24/09/2020 11.00p 11.10p 9.63p 10.00p 330140
23/09/2020 9.00p 11.50p 8.65p 11.00p 4066157
22/09/2020 9.00p 9.48p 8.65p 9.00p 62308
21/09/2020 9.75p 10.00p 8.80p 9.00p 367008
18/09/2020 9.75p 9.99p 9.50p 9.75p 128993
17/09/2020 9.50p 9.99p 9.50p 9.75p 22242
16/09/2020 9.50p 10.00p 9.11p 9.50p 59111
15/09/2020 9.50p 9.98p 9.01p 9.50p 51784
14/09/2020 9.50p 9.98p 9.50p 9.50p 14581
11/09/2020 9.00p 9.48p 8.50p 9.00p 19718
10/09/2020 9.00p 9.40p 8.50p 9.00p 97077
09/09/2020 9.25p 9.40p 8.50p 9.00p 62405
08/09/2020 9.90p 9.99p 9.25p 9.25p 58137
07/09/2020 9.90p 10.00p 9.55p 9.90p 11425
04/09/2020 9.90p 10.00p 9.50p 9.90p 46864
03/09/2020 10.50p 10.50p 9.66p 9.90p 77548
02/09/2020 10.50p 10.80p 10.00p 10.50p 35425
01/09/2020 10.75p 10.90p 10.00p 10.50p 64983
31/08/2020 10.50p 11.00p 10.50p 10.75p 97098
28/08/2020 10.50p 11.00p 10.50p 10.75p 97098
27/08/2020 10.50p 10.90p 10.50p 10.75p 89119
26/08/2020 11.00p 11.40p 10.50p 11.00p 29945
25/08/2020 11.00p 11.48p 10.56p 11.30p 38749
24/08/2020 10.50p 11.50p 10.50p 11.00p 188653
21/08/2020 10.50p 10.98p 10.00p 10.50p 137853
20/08/2020 10.50p 11.50p 10.07p 10.50p 556641
19/08/2020 9.50p 9.98p 9.00p 9.50p 371800
18/08/2020 9.50p 9.86p 9.15p 9.50p 182801
17/08/2020 9.50p 10.00p 9.15p 9.50p 149342
14/08/2020 9.50p 9.95p 9.17p 9.50p 118855
13/08/2020 10.60p 10.60p 9.09p 9.50p 363174
12/08/2020 11.50p 11.70p 10.20p 10.60p 299771
11/08/2020 11.50p 11.90p 11.13p 11.50p 44110
10/08/2020 11.40p 11.83p 11.10p 11.50p 142871
07/08/2020 12.25p 12.25p 11.00p 11.40p 301731
06/08/2020 11.65p 14.42p 11.50p 12.00p 1713726
05/08/2020 9.50p 11.80p 9.15p 11.65p 1595790
04/08/2020 6.50p 10.00p 6.50p 9.35p 1755622
03/08/2020 6.25p 6.50p 6.25p 6.25p 80692
31/07/2020 6.50p 6.50p 6.25p 6.25p 88664
30/07/2020 6.85p 6.85p 6.55p 6.75p 68266
29/07/2020 7.65p 7.73p 6.60p 6.85p 664951
28/07/2020 7.65p 7.74p 7.50p 7.65p 48979
27/07/2020 7.25p 8.40p 7.25p 7.65p 555973
24/07/2020 6.75p 7.50p 6.70p 7.00p 306242
23/07/2020 7.05p 7.27p 6.50p 6.75p 580439
22/07/2020 7.75p 8.00p 7.00p 7.15p 1000794
21/07/2020 8.15p 8.30p 8.00p 8.00p 191900
20/07/2020 7.90p 8.70p 7.90p 8.15p 784832
17/07/2020 7.50p 8.14p 7.26p 7.90p 387742
16/07/2020 6.20p 8.50p 6.13p 7.50p 1850665
15/07/2020 6.30p 6.30p 6.10p 6.20p 170690
14/07/2020 6.75p 6.90p 6.10p 6.30p 292738
13/07/2020 6.80p 7.40p 6.60p 6.75p 377827
10/07/2020 6.00p 7.95p 6.00p 6.80p 1393359
09/07/2020 4.85p 6.50p 4.73p 6.00p 750632
08/07/2020 5.35p 5.35p 4.72p 5.00p 950945
07/07/2020 5.35p 5.68p 5.22p 5.35p 957277
06/07/2020 3.35p 6.78p 3.35p 5.60p 5303920
03/07/2020 3.65p 3.65p 3.23p 3.35p 777182
02/07/2020 3.90p 3.90p 3.56p 3.65p 226663
01/07/2020 3.85p 3.94p 3.70p 3.85p 71107
29/06/2020 3.75p 5.00p 3.75p 4.35p 901787
26/06/2020 3.75p 4.00p 3.62p 3.75p 123875
25/06/2020 3.70p 4.00p 3.62p 3.75p 202043
24/06/2020 3.25p 3.85p 3.25p 3.60p 318994
23/06/2020 3.25p 3.50p 3.25p 3.25p 153736
22/06/2020 3.05p 3.50p 2.90p 3.25p 393358
19/06/2020 2.55p 3.45p 2.39p 3.05p 1512213
18/06/2020 2.60p 2.70p 2.20p 2.35p 647151
17/06/2020 2.35p 2.90p 2.34p 2.60p 1189059
16/06/2020 2.00p 2.20p 1.88p 2.00p 150120
15/06/2020 2.00p 2.20p 2.00p 2.00p 90953
11/06/2020 2.00p 2.00p 1.88p 2.00p 25000
10/06/2020 2.05p 2.05p 2.05p 2.05p 0
09/06/2020 2.05p 2.05p 2.05p 2.05p 0
08/06/2020 2.05p 2.15p 2.05p 2.05p 20651
05/06/2020 1.80p 2.05p 1.70p 2.05p 138067
04/06/2020 1.80p 1.80p 1.70p 1.80p 10239
03/06/2020 1.80p 1.80p 1.70p 1.80p 13400
02/06/2020 1.80p 1.80p 1.80p 1.80p 0
01/06/2020 1.80p 1.80p 1.80p 1.80p 0
29/05/2020 1.80p 1.80p 1.80p 1.80p 0
28/05/2020 1.80p 1.80p 1.70p 1.80p 6147
27/05/2020 1.80p 1.88p 1.70p 1.80p 14653
26/05/2020 1.90p 1.90p 1.80p 1.80p 49775
22/05/2020 1.90p 1.90p 1.90p 1.90p 0
21/05/2020 1.90p 2.00p 1.90p 1.90p 2401
20/05/2020 1.90p 1.90p 1.90p 1.90p 0
19/05/2020 1.90p 2.00p 1.80p 1.90p 229113
18/05/2020 1.90p 2.00p 1.90p 1.90p 94783
15/05/2020 1.90p 1.95p 1.86p 1.90p 130000
14/05/2020 1.90p 1.90p 1.90p 1.90p 0
13/05/2020 1.90p 1.90p 1.86p 1.90p 46483
12/05/2020 1.90p 1.90p 1.90p 1.90p 0
11/05/2020 1.90p 1.90p 1.81p 1.90p 7191
07/05/2020 1.90p 1.95p 1.90p 1.90p 26000
06/05/2020 1.90p 1.95p 1.90p 1.90p 12000
05/05/2020 1.90p 1.97p 1.81p 1.90p 234847
01/05/2020 1.90p 1.97p 1.81p 1.90p 82086
30/04/2020 1.90p 1.90p 1.90p 1.90p 0
29/04/2020 2.25p 2.25p 1.90p 1.90p 195000
28/04/2020 1.90p 1.90p 1.90p 1.90p 0
27/04/2020 2.15p 2.20p 1.90p 1.90p 655501

*Close Price adjusted for both dividends and splits