Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Maintel Holdings (MAI) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/02/2018 | 825.00p | 899.99p | 825.00p | 850.00p | 16841 |
| 15/02/2018 | 762.50p | 825.00p | 762.50p | 825.00p | 1841 |
| 14/02/2018 | 732.50p | 810.00p | 732.50p | 762.50p | 1076 |
| 13/02/2018 | 722.50p | 775.00p | 722.50p | 732.50p | 2298 |
| 12/02/2018 | 710.00p | 764.00p | 685.00p | 722.50p | 53669 |
| 09/02/2018 | 735.00p | 739.99p | 700.00p | 720.00p | 8045 |
| 08/02/2018 | 720.00p | 770.00p | 720.00p | 720.00p | 520 |
| 07/02/2018 | 700.00p | 770.00p | 700.00p | 720.00p | 1100 |
| 06/02/2018 | 705.00p | 705.00p | 650.80p | 700.00p | 3122 |
| 05/02/2018 | 775.00p | 800.00p | 740.00p | 740.00p | 404 |
| 02/02/2018 | 725.00p | 799.99p | 725.00p | 775.00p | 1879 |
| 01/02/2018 | 650.00p | 730.00p | 650.00p | 697.50p | 1609 |
| 31/01/2018 | 635.00p | 680.00p | 630.00p | 650.00p | 567 |
| 30/01/2018 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 29/01/2018 | 635.00p | 660.00p | 635.00p | 635.00p | 0 |
| 26/01/2018 | 635.00p | 635.00p | 628.00p | 635.00p | 360 |
| 25/01/2018 | 635.00p | 659.00p | 635.00p | 635.00p | 1000 |
| 24/01/2018 | 635.00p | 659.80p | 635.00p | 635.00p | 756 |
| 23/01/2018 | 635.00p | 635.00p | 626.00p | 635.00p | 173 |
| 22/01/2018 | 635.00p | 659.99p | 612.00p | 635.00p | 1367 |
| 19/01/2018 | 635.00p | 659.99p | 635.00p | 635.00p | 150 |
| 18/01/2018 | 635.00p | 659.99p | 635.00p | 635.00p | 2233 |
| 17/01/2018 | 630.00p | 635.00p | 610.00p | 635.00p | 45973 |
| 16/01/2018 | 630.00p | 630.00p | 630.00p | 630.00p | 10000 |
| 15/01/2018 | 630.00p | 630.00p | 610.00p | 630.00p | 139 |
| 12/01/2018 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 11/01/2018 | 630.00p | 630.00p | 630.00p | 630.00p | 793 |
| 10/01/2018 | 630.00p | 630.00p | 610.00p | 630.00p | 2849 |
| 09/01/2018 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 08/01/2018 | 630.00p | 630.00p | 630.00p | 630.00p | 39 |
| 05/01/2018 | 630.00p | 630.00p | 610.00p | 630.00p | 2069 |
| 04/01/2018 | 630.00p | 630.00p | 610.00p | 630.00p | 150 |
| 03/01/2018 | 630.00p | 630.00p | 610.00p | 630.00p | 1571 |
| 02/01/2018 | 630.00p | 630.00p | 600.00p | 630.00p | 1833 |
| 29/12/2017 | 630.00p | 630.00p | 610.00p | 630.00p | 107 |
| 28/12/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 27/12/2017 | 630.00p | 630.00p | 615.00p | 630.00p | 0 |
| 22/12/2017 | 630.00p | 630.00p | 610.00p | 615.00p | 557 |
| 21/12/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 445 |
| 20/12/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 19/12/2017 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 18/12/2017 | 630.00p | 630.00p | 620.00p | 630.00p | 992 |
| 15/12/2017 | 630.00p | 649.99p | 630.00p | 630.00p | 118 |
| 14/12/2017 | 627.50p | 630.00p | 605.00p | 630.00p | 1115 |
| 13/12/2017 | 640.00p | 640.00p | 600.00p | 627.50p | 3218 |
| 12/12/2017 | 675.00p | 675.00p | 600.00p | 640.00p | 3950 |
| 11/12/2017 | 675.00p | 695.00p | 650.00p | 675.00p | 793 |
| 08/12/2017 | 675.00p | 695.00p | 675.00p | 675.00p | 1114 |
| 07/12/2017 | 675.00p | 675.00p | 655.00p | 675.00p | 1148 |
| 06/12/2017 | 687.50p | 715.00p | 675.00p | 675.00p | 12913 |
| 05/12/2017 | 795.00p | 814.99p | 785.00p | 795.00p | 377 |
| 04/12/2017 | 795.00p | 815.00p | 795.00p | 795.00p | 3244 |
| 01/12/2017 | 762.50p | 800.00p | 750.00p | 795.00p | 3501 |
| 30/11/2017 | 737.50p | 750.00p | 730.00p | 750.00p | 500 |
| 29/11/2017 | 725.00p | 745.00p | 725.00p | 730.00p | 1000 |
| 28/11/2017 | 725.00p | 745.00p | 725.00p | 725.00p | 692 |
| 27/11/2017 | 725.00p | 749.97p | 700.00p | 725.00p | 3332 |
| 24/11/2017 | 725.00p | 750.00p | 725.00p | 725.00p | 1031 |
| 23/11/2017 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 22/11/2017 | 750.00p | 750.00p | 725.00p | 725.00p | 731 |
| 21/11/2017 | 750.00p | 770.00p | 725.01p | 750.00p | 883 |
| 20/11/2017 | 750.00p | 775.00p | 750.00p | 750.00p | 323 |
| 17/11/2017 | 750.00p | 754.00p | 725.00p | 750.00p | 595163 |
| 16/11/2017 | 785.00p | 785.00p | 735.00p | 750.00p | 4552 |
| 15/11/2017 | 785.00p | 785.00p | 770.10p | 785.00p | 500 |
| 14/11/2017 | 785.00p | 785.00p | 772.67p | 785.00p | 8496 |
| 13/11/2017 | 785.00p | 785.00p | 770.10p | 785.00p | 800 |
| 10/11/2017 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 09/11/2017 | 785.00p | 785.00p | 740.00p | 785.00p | 3246 |
| 08/11/2017 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 07/11/2017 | 782.50p | 802.27p | 770.00p | 785.00p | 600 |
| 06/11/2017 | 782.50p | 800.00p | 770.00p | 782.50p | 498 |
| 03/11/2017 | 782.50p | 799.00p | 766.00p | 782.50p | 401 |
| 02/11/2017 | 782.50p | 799.00p | 766.00p | 782.50p | 247 |
| 01/11/2017 | 782.50p | 782.50p | 766.00p | 782.50p | 400 |
| 31/10/2017 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
| 30/10/2017 | 787.50p | 787.50p | 782.50p | 782.50p | 0 |
| 27/10/2017 | 787.50p | 799.00p | 785.00p | 787.50p | 1531 |
| 26/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
| 25/10/2017 | 787.50p | 800.00p | 775.00p | 787.50p | 2650 |
| 24/10/2017 | 787.50p | 800.00p | 787.50p | 787.50p | 2499 |
| 23/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
| 20/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 0 |
| 19/10/2017 | 787.50p | 787.50p | 775.00p | 787.50p | 2162 |
| 18/10/2017 | 787.50p | 787.50p | 775.00p | 787.50p | 5930 |
| 17/10/2017 | 787.50p | 787.50p | 775.01p | 787.50p | 601 |
| 16/10/2017 | 787.50p | 787.50p | 775.01p | 787.50p | 100 |
| 13/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 11406 |
| 12/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 2717 |
| 11/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 861 |
| 10/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 4179 |
| 09/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 1352 |
| 06/10/2017 | 787.50p | 787.50p | 787.50p | 787.50p | 1150 |
| 05/10/2017 | 800.00p | 800.00p | 787.50p | 787.50p | 590 |
| 04/10/2017 | 800.00p | 800.00p | 800.00p | 800.00p | 1455 |
| 03/10/2017 | 800.00p | 800.00p | 800.00p | 800.00p | 460 |
| 02/10/2017 | 800.00p | 800.00p | 800.00p | 800.00p | 400 |
| 29/09/2017 | 800.00p | 800.00p | 800.00p | 800.00p | 3294 |
| 28/09/2017 | 800.00p | 800.00p | 800.00p | 800.00p | 967 |
| 27/09/2017 | 800.00p | 800.00p | 800.00p | 800.00p | 448 |
| 26/09/2017 | 800.00p | 800.00p | 800.00p | 800.00p | 499 |
| 25/09/2017 | 842.50p | 842.50p | 795.00p | 800.00p | 3406 |
| 22/09/2017 | 842.50p | 842.50p | 842.50p | 842.50p | 358 |
| 21/09/2017 | 842.50p | 850.00p | 842.50p | 842.50p | 900 |
| 20/09/2017 | 862.50p | 862.50p | 850.00p | 850.00p | 478 |
| 19/09/2017 | 862.50p | 862.50p | 862.50p | 862.50p | 314 |
| 18/09/2017 | 862.50p | 862.50p | 862.50p | 862.50p | 915 |
| 15/09/2017 | 862.50p | 862.50p | 862.50p | 862.50p | 0 |
| 14/09/2017 | 862.50p | 862.50p | 862.50p | 862.50p | 346 |
| 13/09/2017 | 875.00p | 875.00p | 862.50p | 862.50p | 2038 |
| 12/09/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 1629 |
| 11/09/2017 | 900.00p | 900.00p | 865.00p | 875.00p | 3320 |
| 08/09/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 1 |
| 07/09/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 600 |
| 06/09/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 05/09/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 04/09/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 01/09/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 1252 |
| 31/08/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 626 |
| 30/08/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 69 |
| 29/08/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 810 |
| 25/08/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 811 |
| 24/08/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 300 |
| 23/08/2017 | 865.00p | 865.00p | 865.00p | 865.00p | 16 |
| 22/08/2017 | 850.00p | 865.00p | 837.50p | 865.00p | 3000 |
| 21/08/2017 | 862.50p | 865.00p | 850.00p | 850.00p | 1278 |
| 18/08/2017 | 875.00p | 882.50p | 845.00p | 862.50p | 2931 |
| 17/08/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 300 |
| 16/08/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 0 |
| 15/08/2017 | 875.00p | 875.00p | 875.00p | 875.00p | 85 |
| 14/08/2017 | 925.00p | 925.00p | 875.00p | 875.00p | 408 |
| 11/08/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 10/08/2017 | 927.50p | 927.50p | 925.00p | 925.00p | 700 |
| 09/08/2017 | 927.50p | 927.50p | 927.50p | 927.50p | 0 |
| 08/08/2017 | 927.50p | 927.50p | 927.50p | 927.50p | 0 |
| 07/08/2017 | 927.50p | 927.50p | 927.50p | 927.50p | 0 |
| 04/08/2017 | 927.50p | 927.50p | 927.50p | 927.50p | 0 |
| 03/08/2017 | 927.50p | 927.50p | 927.50p | 927.50p | 460 |
| 02/08/2017 | 927.50p | 927.50p | 927.50p | 927.50p | 717 |
| 01/08/2017 | 925.00p | 927.50p | 925.00p | 927.50p | 2700 |
| 31/07/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 1870 |
| 28/07/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 36 |
| 27/07/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 26/07/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 25/07/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 24/07/2017 | 920.00p | 925.00p | 920.00p | 925.00p | 720 |
| 21/07/2017 | 917.50p | 920.00p | 915.00p | 920.00p | 100 |
| 20/07/2017 | 917.50p | 917.50p | 917.50p | 917.50p | 0 |
| 19/07/2017 | 917.50p | 917.50p | 917.50p | 917.50p | 554 |
| 18/07/2017 | 917.50p | 917.50p | 905.00p | 917.50p | 0 |
| 17/07/2017 | 905.00p | 905.00p | 905.00p | 905.00p | 0 |
| 14/07/2017 | 905.00p | 912.50p | 905.00p | 905.00p | 352 |
| 13/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 216 |
| 12/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 11/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 53 |
| 10/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 1700 |
| 07/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 1700 |
| 06/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 05/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 565 |
| 04/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 03/07/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 230 |
| 30/06/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 714 |
| 29/06/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 671 |
| 28/06/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 1050 |
| 27/06/2017 | 912.50p | 912.50p | 912.50p | 912.50p | 0 |
| 26/06/2017 | 925.00p | 925.00p | 912.50p | 912.50p | 570 |
| 23/06/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 22/06/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 21/06/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 20/06/2017 | 960.00p | 960.00p | 925.00p | 925.00p | 0 |
| 19/06/2017 | 965.00p | 965.00p | 960.00p | 960.00p | 0 |
| 16/06/2017 | 965.00p | 965.00p | 910.00p | 965.00p | 423 |
| 15/06/2017 | 965.00p | 965.00p | 895.00p | 965.00p | 6500 |
| 14/06/2017 | 965.00p | 965.00p | 910.00p | 965.00p | 360 |
| 13/06/2017 | 965.00p | 965.00p | 910.00p | 965.00p | 310 |
| 12/06/2017 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
| 09/06/2017 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
| 08/06/2017 | 965.00p | 1,019.75p | 965.00p | 965.00p | 96 |
| 07/06/2017 | 965.00p | 965.00p | 905.00p | 965.00p | 9236 |
| 06/06/2017 | 965.00p | 965.00p | 910.00p | 965.00p | 2072 |
| 05/06/2017 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
| 02/06/2017 | 965.00p | 965.00p | 912.00p | 965.00p | 1000 |
| 01/06/2017 | 965.00p | 1,019.75p | 965.00p | 965.00p | 244 |
| 31/05/2017 | 965.00p | 1,019.75p | 921.00p | 965.00p | 109 |
| 30/05/2017 | 955.00p | 1,010.00p | 955.00p | 965.00p | 1349 |
| 26/05/2017 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 25/05/2017 | 955.00p | 955.00p | 916.20p | 955.00p | 865 |
| 24/05/2017 | 955.00p | 955.00p | 950.00p | 955.00p | 0 |
| 23/05/2017 | 950.00p | 950.00p | 950.00p | 950.00p | 0 |
| 22/05/2017 | 950.00p | 1,000.00p | 950.00p | 950.00p | 59 |
| 19/05/2017 | 925.00p | 999.99p | 915.00p | 950.00p | 1217 |
| 18/05/2017 | 925.00p | 947.75p | 925.00p | 925.00p | 1236 |
| 17/05/2017 | 925.00p | 925.00p | 900.00p | 925.00p | 211 |
| 16/05/2017 | 925.00p | 925.00p | 901.00p | 925.00p | 1149 |
| 15/05/2017 | 925.00p | 925.00p | 900.00p | 925.00p | 7149 |
| 12/05/2017 | 925.00p | 925.00p | 920.00p | 925.00p | 5000 |
| 11/05/2017 | 925.00p | 925.00p | 890.00p | 925.00p | 2500 |
| 10/05/2017 | 925.00p | 925.00p | 900.00p | 925.00p | 3862 |
| 09/05/2017 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 08/05/2017 | 925.00p | 930.00p | 900.00p | 925.00p | 3273 |
*Close Price adjusted for both dividends and splits