Maestrano Group (MNO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/09/2018 11.25p 11.35p 11.25p 11.25p 0
24/09/2018 11.40p 11.40p 11.35p 11.35p 0
21/09/2018 11.40p 11.40p 11.40p 11.40p 0
20/09/2018 11.70p 11.70p 11.40p 11.40p 25000
19/09/2018 11.70p 11.70p 11.70p 11.70p 0
18/09/2018 11.70p 11.70p 11.50p 11.70p 10000
17/09/2018 11.88p 11.99p 11.60p 11.70p 85521
14/09/2018 12.03p 12.03p 11.88p 11.88p 0
13/09/2018 12.03p 12.03p 11.85p 12.03p 50000
12/09/2018 12.03p 12.07p 11.85p 12.03p 8242
11/09/2018 12.03p 12.03p 11.85p 12.03p 4933
10/09/2018 11.90p 12.07p 11.80p 12.03p 73386
07/09/2018 11.75p 11.75p 11.75p 11.75p 0
06/09/2018 11.75p 11.75p 11.75p 11.75p 0
05/09/2018 11.75p 11.75p 11.75p 11.75p 0
04/09/2018 11.75p 11.75p 11.51p 11.75p 370
03/09/2018 12.10p 12.10p 11.75p 11.75p 120000
31/08/2018 12.15p 12.15p 12.01p 12.15p 581
30/08/2018 12.15p 12.15p 12.15p 12.15p 0
29/08/2018 12.15p 12.15p 12.03p 12.15p 148000
28/08/2018 12.15p 12.15p 12.15p 12.15p 0
24/08/2018 12.15p 12.15p 12.15p 12.15p 0
23/08/2018 12.15p 12.15p 12.15p 12.15p 0
22/08/2018 12.15p 12.15p 12.13p 12.15p 4000
21/08/2018 12.15p 12.15p 12.15p 12.15p 0
20/08/2018 12.15p 12.15p 12.15p 12.15p 0
17/08/2018 12.15p 12.15p 12.15p 12.15p 0
16/08/2018 12.15p 12.15p 12.00p 12.15p 20000
15/08/2018 12.20p 12.20p 12.10p 12.15p 15000
14/08/2018 12.30p 12.30p 12.30p 12.30p 0
13/08/2018 12.30p 12.30p 12.29p 12.30p 19400
10/08/2018 12.30p 12.30p 12.22p 12.30p 86660
09/08/2018 12.40p 12.40p 12.25p 12.30p 153340
08/08/2018 12.75p 12.75p 12.10p 12.40p 70000
07/08/2018 12.85p 12.85p 12.75p 12.75p 0
06/08/2018 12.85p 12.85p 12.85p 12.85p 0
03/08/2018 12.85p 12.85p 12.85p 12.85p 0
02/08/2018 12.85p 12.85p 12.85p 12.85p 0
01/08/2018 12.85p 12.85p 12.85p 12.85p 0
31/07/2018 13.10p 13.10p 12.85p 12.85p 6339
30/07/2018 13.10p 13.10p 13.10p 13.10p 0
27/07/2018 13.10p 13.10p 13.10p 13.10p 0
26/07/2018 13.20p 13.20p 13.00p 13.10p 103831
25/07/2018 13.50p 13.55p 13.50p 13.50p 346
24/07/2018 13.50p 13.55p 13.50p 13.50p 15600
23/07/2018 13.65p 13.65p 13.50p 13.50p 10000
20/07/2018 13.65p 13.65p 13.00p 13.65p 200000
19/07/2018 13.80p 13.80p 13.00p 13.75p 45000
18/07/2018 13.80p 13.80p 13.80p 13.80p 0
17/07/2018 13.85p 13.85p 13.70p 13.80p 5000
16/07/2018 13.85p 13.85p 13.85p 13.85p 0
13/07/2018 13.85p 13.85p 13.85p 13.85p 0
12/07/2018 13.85p 13.85p 13.85p 13.85p 0
11/07/2018 13.90p 13.90p 13.80p 13.85p 10370
10/07/2018 13.90p 13.90p 13.90p 13.90p 0
09/07/2018 13.90p 13.90p 13.90p 13.90p 0
06/07/2018 13.90p 13.90p 13.80p 13.90p 14406
05/07/2018 13.90p 13.90p 13.90p 13.90p 0
04/07/2018 13.90p 13.90p 13.80p 13.90p 16468
03/07/2018 13.90p 13.90p 13.84p 13.90p 679
02/07/2018 13.90p 13.90p 13.84p 13.90p 722
29/06/2018 13.90p 13.90p 13.90p 13.90p 0
28/06/2018 13.90p 13.90p 13.90p 13.90p 0
27/06/2018 13.90p 13.90p 13.80p 13.90p 52400
26/06/2018 13.90p 13.90p 13.90p 13.90p 50000
25/06/2018 13.90p 13.90p 13.90p 13.90p 0
22/06/2018 13.90p 13.90p 13.89p 13.90p 5318
21/06/2018 13.90p 13.90p 13.90p 13.90p 36
20/06/2018 13.90p 13.90p 13.88p 13.90p 10692
19/06/2018 13.90p 13.90p 13.50p 13.90p 18000
18/06/2018 13.90p 13.90p 13.90p 13.90p 9230
15/06/2018 13.90p 13.90p 13.90p 13.90p 4949
14/06/2018 13.90p 13.90p 13.80p 13.90p 1220666
13/06/2018 14.10p 14.10p 13.90p 13.90p 189444
12/06/2018 14.40p 14.40p 13.50p 14.05p 35000
11/06/2018 14.60p 14.60p 14.20p 14.50p 33250
08/06/2018 14.60p 14.75p 14.21p 14.60p 75973
07/06/2018 14.88p 14.88p 14.50p 14.65p 10372
06/06/2018 14.88p 14.99p 14.75p 14.88p 119338
05/06/2018 15.20p 15.20p 14.88p 14.88p 43873
04/06/2018 15.25p 15.25p 15.03p 15.20p 57524
01/06/2018 15.25p 15.25p 15.00p 15.25p 81521
31/05/2018 15.25p 15.40p 15.03p 15.25p 218959
30/05/2018 15.50p 15.50p 14.00p 15.25p 335461

*Close Price adjusted for both dividends and splits