Maestrano Group (MNO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/04/2020 2.15p 2.15p 2.00p 2.15p 68344
23/04/2020 2.25p 2.25p 2.25p 2.25p 0
22/04/2020 2.25p 2.32p 1.80p 2.25p 372393
21/04/2020 2.35p 2.46p 2.00p 2.25p 602122
20/04/2020 2.20p 2.27p 2.04p 2.20p 211270
17/04/2020 1.75p 1.75p 1.75p 1.75p 0
16/04/2020 1.75p 1.75p 1.75p 1.75p 0
15/04/2020 1.75p 1.75p 1.75p 1.75p 0
14/04/2020 1.75p 1.75p 1.75p 1.75p 0
09/04/2020 1.75p 1.75p 1.75p 1.75p 0
08/04/2020 1.75p 1.75p 1.50p 1.75p 280000
07/04/2020 1.75p 1.75p 1.75p 1.75p 132333
06/04/2020 1.75p 1.75p 1.75p 1.75p 100000
03/04/2020 1.75p 1.75p 1.75p 1.75p 0
02/04/2020 1.75p 2.00p 1.50p 1.75p 441085
01/04/2020 1.75p 2.00p 1.53p 1.75p 40071
31/03/2020 1.75p 1.75p 1.75p 1.75p 0
30/03/2020 1.75p 1.75p 1.75p 1.75p 0
27/03/2020 1.75p 1.75p 1.75p 1.75p 0
26/03/2020 1.75p 1.75p 1.75p 1.75p 0
25/03/2020 1.75p 1.75p 1.50p 1.75p 174626
24/03/2020 1.75p 1.75p 1.52p 1.75p 105000
23/03/2020 1.75p 1.75p 1.75p 1.75p 54285
20/03/2020 1.75p 1.75p 1.75p 1.75p 2742
19/03/2020 1.75p 1.75p 1.75p 1.75p 0
18/03/2020 1.75p 2.00p 1.50p 1.75p 152962
17/03/2020 1.75p 1.80p 1.50p 1.75p 119949
16/03/2020 2.00p 2.00p 1.60p 1.75p 200000
13/03/2020 2.00p 2.30p 1.95p 2.00p 117566
12/03/2020 2.00p 2.10p 2.00p 2.00p 217081
11/03/2020 2.15p 2.15p 1.93p 2.15p 12000
10/03/2020 2.15p 2.15p 2.15p 2.15p 0
09/03/2020 2.20p 2.20p 2.07p 2.15p 230290
06/03/2020 2.30p 2.30p 2.15p 2.30p 129341
05/03/2020 2.30p 2.30p 2.30p 2.30p 0
04/03/2020 2.30p 2.30p 2.30p 2.30p 22223
03/03/2020 2.13p 2.30p 2.13p 2.30p 45947
02/03/2020 2.13p 2.19p 2.10p 2.13p 2154201
28/02/2020 2.13p 2.15p 2.10p 2.13p 747052
27/02/2020 2.15p 2.20p 2.15p 2.15p 625000
26/02/2020 2.15p 2.15p 2.10p 2.15p 450000
25/02/2020 2.15p 2.15p 2.14p 2.15p 208525
24/02/2020 2.15p 2.15p 2.10p 2.15p 0
21/02/2020 2.10p 2.10p 2.10p 2.10p 25000
20/02/2020 2.10p 2.20p 2.02p 2.10p 159359
19/02/2020 2.45p 2.45p 1.51p 2.10p 1187108
18/02/2020 2.45p 2.45p 2.45p 2.45p 0
17/02/2020 2.45p 2.45p 2.28p 2.45p 22197
14/02/2020 2.45p 2.50p 2.34p 2.45p 100800
13/02/2020 2.45p 2.45p 2.45p 2.45p 0
12/02/2020 2.45p 2.45p 2.45p 2.45p 0
11/02/2020 2.40p 2.50p 2.25p 2.45p 573695
10/02/2020 2.45p 2.45p 2.10p 2.40p 672308
07/02/2020 2.45p 2.45p 2.40p 2.45p 2000
06/02/2020 2.45p 2.48p 2.40p 2.45p 56330
05/02/2020 2.50p 2.55p 2.30p 2.45p 265686
04/02/2020 2.55p 2.55p 2.40p 2.50p 207249
03/02/2020 2.55p 2.60p 2.51p 2.55p 322656
31/01/2020 2.55p 2.60p 2.50p 2.55p 54408
30/01/2020 2.55p 2.55p 2.50p 2.55p 15514
29/01/2020 2.60p 2.60p 2.50p 2.55p 91023
28/01/2020 2.60p 2.60p 2.50p 2.60p 100000
27/01/2020 2.60p 2.60p 2.50p 2.60p 111464
24/01/2020 2.60p 2.60p 2.51p 2.60p 7267
23/01/2020 2.60p 2.60p 2.60p 2.60p 0
22/01/2020 2.60p 2.64p 2.51p 2.60p 69429
21/01/2020 2.60p 2.65p 2.60p 2.60p 103396
20/01/2020 2.60p 2.65p 2.55p 2.60p 144923
17/01/2020 2.60p 2.70p 2.59p 2.60p 248906
16/01/2020 3.20p 3.38p 2.50p 2.60p 2666964
15/01/2020 2.60p 3.50p 2.60p 3.20p 2232938
14/01/2020 2.40p 2.66p 2.20p 2.60p 873934
13/01/2020 2.25p 2.60p 2.14p 2.40p 1424418
10/01/2020 2.10p 2.25p 2.10p 2.25p 1204614
09/01/2020 2.15p 2.27p 2.00p 2.10p 714189
08/01/2020 2.75p 2.75p 2.00p 2.50p 1310039
07/01/2020 3.30p 3.40p 2.57p 2.75p 2741209
06/01/2020 1.60p 4.00p 1.60p 3.30p 6515778
03/01/2020 1.60p 1.60p 1.56p 1.60p 1071870
02/01/2020 1.60p 1.60p 1.58p 1.60p 37563
31/12/2019 1.60p 1.60p 1.58p 1.60p 36882
30/12/2019 1.60p 1.70p 1.55p 1.60p 335972
27/12/2019 1.60p 1.60p 1.60p 1.60p 0
24/12/2019 1.60p 1.60p 1.60p 1.60p 0
23/12/2019 1.60p 1.60p 1.60p 1.60p 0
20/12/2019 1.60p 1.75p 1.55p 1.60p 518809
19/12/2019 1.55p 1.70p 1.55p 1.60p 486921
18/12/2019 1.55p 1.70p 1.55p 1.55p 460000
17/12/2019 1.55p 1.63p 1.48p 1.55p 300000
16/12/2019 1.55p 1.55p 1.55p 1.55p 0
13/12/2019 1.55p 1.63p 1.55p 1.55p 344000
12/12/2019 1.55p 1.55p 1.48p 1.55p 500000
11/12/2019 1.55p 1.55p 1.55p 1.55p 0
10/12/2019 1.55p 1.55p 1.55p 1.55p 0
09/12/2019 1.55p 1.55p 1.55p 1.55p 0
06/12/2019 1.55p 1.55p 1.55p 1.55p 0
05/12/2019 1.50p 1.60p 1.50p 1.55p 480000
04/12/2019 1.50p 1.50p 1.50p 1.50p 0
03/12/2019 1.50p 1.50p 1.50p 1.50p 0
02/12/2019 1.50p 1.60p 1.50p 1.50p 24703
29/11/2019 1.45p 1.59p 1.40p 1.50p 1144824
28/11/2019 1.40p 1.40p 1.31p 1.40p 1039599
27/11/2019 1.35p 1.48p 1.33p 1.40p 70108
26/11/2019 1.35p 1.35p 1.35p 1.35p 0
25/11/2019 1.35p 1.35p 1.31p 1.35p 73699
22/11/2019 1.35p 1.39p 1.35p 1.35p 33647
21/11/2019 1.35p 1.39p 1.35p 1.35p 3453
20/11/2019 1.35p 1.35p 1.35p 1.35p 0
19/11/2019 1.35p 1.40p 1.30p 1.35p 611984
18/11/2019 1.35p 1.40p 1.30p 1.35p 150100
15/11/2019 1.35p 1.40p 1.35p 1.35p 113700
14/11/2019 1.35p 1.35p 1.35p 1.35p 1000000
13/11/2019 1.35p 1.40p 1.34p 1.35p 736423
12/11/2019 1.35p 1.35p 1.31p 1.35p 5750
11/11/2019 1.35p 1.40p 1.35p 1.35p 2000000
08/11/2019 1.35p 1.35p 1.30p 1.35p 56374
07/11/2019 1.35p 1.36p 1.35p 1.35p 40000
06/11/2019 1.30p 1.37p 1.24p 1.35p 1111087
05/11/2019 1.30p 1.30p 1.30p 1.30p 0
04/11/2019 1.30p 1.30p 1.24p 1.30p 5108
01/11/2019 1.25p 1.40p 1.24p 1.30p 1834580
31/10/2019 1.35p 1.35p 1.22p 1.25p 343295
30/10/2019 1.35p 1.35p 1.25p 1.35p 0
29/10/2019 1.25p 1.27p 1.23p 1.25p 577802
28/10/2019 1.25p 1.25p 1.20p 1.25p 11988
25/10/2019 1.15p 1.59p 1.07p 1.25p 6757838
24/10/2019 1.08p 1.35p 1.06p 1.20p 2154212
23/10/2019 1.08p 1.08p 1.06p 1.08p 700000
22/10/2019 1.08p 1.08p 1.00p 1.08p 652943
21/10/2019 1.08p 1.08p 1.08p 1.08p 0
18/10/2019 1.08p 1.08p 1.08p 1.08p 0
17/10/2019 1.13p 1.13p 1.07p 1.08p 260930
16/10/2019 1.15p 1.15p 1.10p 1.13p 290000
15/10/2019 1.10p 1.15p 1.10p 1.15p 300025
14/10/2019 1.10p 1.10p 1.10p 1.10p 0
11/10/2019 1.10p 1.10p 1.08p 1.10p 90000
10/10/2019 1.10p 1.10p 1.10p 1.10p 0
09/10/2019 1.10p 1.10p 1.00p 1.10p 36828
08/10/2019 1.10p 1.10p 1.00p 1.10p 107234
07/10/2019 1.10p 1.10p 1.10p 1.10p 0
04/10/2019 1.10p 1.10p 1.00p 1.10p 273888
03/10/2019 1.15p 1.15p 1.00p 1.10p 122144
02/10/2019 1.20p 1.20p 1.10p 1.15p 78276
01/10/2019 1.20p 1.20p 1.19p 1.20p 2250
30/09/2019 1.20p 1.20p 1.14p 1.20p 53457
27/09/2019 1.25p 1.25p 1.14p 1.20p 14360
26/09/2019 1.25p 1.25p 1.20p 1.25p 182326
25/09/2019 1.45p 1.45p 1.14p 1.25p 995364
24/09/2019 1.55p 1.55p 1.40p 1.45p 255916
23/09/2019 1.65p 2.12p 1.50p 1.55p 2080955
20/09/2019 1.55p 1.74p 1.55p 1.65p 1304601
19/09/2019 1.70p 1.70p 1.50p 1.55p 457222
18/09/2019 1.75p 1.75p 1.64p 1.70p 45535
17/09/2019 1.75p 1.75p 1.70p 1.75p 21154
16/09/2019 1.75p 1.75p 1.70p 1.75p 51933
13/09/2019 1.90p 1.90p 1.70p 1.75p 654822
12/09/2019 1.85p 1.90p 1.80p 1.90p 1818
11/09/2019 1.85p 1.92p 1.80p 1.90p 174468
10/09/2019 2.00p 2.00p 1.72p 1.85p 178160
09/09/2019 2.00p 2.00p 1.97p 2.00p 100000
06/09/2019 2.05p 2.05p 1.92p 2.00p 359505
05/09/2019 2.05p 2.05p 1.92p 2.05p 129124
04/09/2019 2.00p 2.05p 1.90p 2.05p 457506
03/09/2019 2.00p 2.03p 1.90p 2.00p 72710
02/09/2019 2.00p 2.00p 1.90p 2.00p 146525
30/08/2019 2.10p 2.10p 2.00p 2.00p 212669
29/08/2019 2.30p 2.30p 1.80p 2.10p 1770779
28/08/2019 2.40p 2.43p 2.20p 2.30p 314857
27/08/2019 2.65p 2.65p 2.24p 2.40p 702766
23/08/2019 2.10p 3.00p 2.02p 2.65p 6407996
22/08/2019 2.15p 2.24p 2.01p 2.10p 628685
21/08/2019 2.30p 2.30p 2.00p 2.15p 863331
20/08/2019 2.40p 2.40p 2.10p 2.30p 1370862
19/08/2019 1.90p 2.70p 1.80p 2.40p 2073268
16/08/2019 1.40p 2.40p 1.36p 1.90p 6016767
15/08/2019 1.60p 1.70p 1.36p 1.40p 840861
14/08/2019 1.25p 1.79p 1.16p 1.60p 2476932
13/08/2019 1.25p 1.30p 1.09p 1.25p 653340
12/08/2019 1.45p 1.48p 1.02p 1.25p 1823671
09/08/2019 1.45p 1.45p 1.45p 1.45p 0
08/08/2019 1.40p 1.50p 1.36p 1.45p 50674
07/08/2019 1.55p 1.65p 1.40p 1.40p 558019
06/08/2019 1.40p 1.70p 1.33p 1.55p 2005299
05/08/2019 1.40p 1.43p 1.40p 1.40p 9062
02/08/2019 1.40p 1.44p 1.30p 1.40p 372987
01/08/2019 1.40p 1.40p 1.40p 1.40p 0
31/07/2019 1.45p 1.45p 1.30p 1.40p 261071
30/07/2019 1.45p 1.53p 1.33p 1.45p 211200
29/07/2019 1.45p 1.45p 1.45p 1.45p 0
26/07/2019 1.45p 1.54p 1.39p 1.45p 64119
25/07/2019 1.35p 1.57p 1.23p 1.45p 1083809
24/07/2019 1.10p 1.60p 1.10p 1.35p 4855428
23/07/2019 1.40p 1.40p 1.10p 1.33p 1567349
22/07/2019 1.55p 1.55p 1.20p 1.40p 2566075
19/07/2019 1.60p 1.65p 1.50p 1.55p 1204435
18/07/2019 1.80p 2.00p 1.55p 1.60p 10328616
17/07/2019 1.33p 2.19p 1.20p 1.80p 19024124
16/07/2019 1.15p 1.38p 1.15p 1.33p 1567748
15/07/2019 1.08p 1.20p 1.08p 1.15p 378423
12/07/2019 1.05p 1.10p 1.00p 1.03p 1310591

*Close Price adjusted for both dividends and splits