Maintel Holdings (MAI) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Maintel Holdings

Date Open High Low Close* Volume
26/04/2018 710.00p 710.00p 710.00p 710.00p 0
25/04/2018 710.00p 710.00p 710.00p 710.00p 0
24/04/2018 705.00p 730.00p 705.00p 710.00p 615
23/04/2018 695.00p 725.00p 695.00p 705.00p 2035
20/04/2018 695.00p 695.00p 665.00p 695.00p 450
19/04/2018 690.00p 718.50p 675.00p 695.00p 1700
18/04/2018 690.00p 690.00p 690.00p 690.00p 0
17/04/2018 667.50p 715.00p 667.50p 690.00p 90
16/04/2018 667.50p 690.00p 667.50p 667.50p 467
13/04/2018 665.00p 690.00p 635.00p 667.50p 1044
12/04/2018 675.00p 683.00p 632.00p 665.00p 2081
11/04/2018 745.00p 745.00p 652.00p 675.00p 4500
10/04/2018 745.00p 745.00p 710.00p 745.00p 1375
09/04/2018 745.00p 745.00p 700.00p 745.00p 388
06/04/2018 755.00p 755.00p 710.01p 745.00p 75218
05/04/2018 775.00p 799.00p 735.00p 755.00p 1490
04/04/2018 775.00p 775.00p 775.00p 775.00p 0
03/04/2018 775.00p 815.00p 735.01p 775.00p 641
29/03/2018 775.00p 775.00p 735.00p 775.00p 354
28/03/2018 795.00p 815.00p 795.00p 795.00p 450
27/03/2018 795.00p 815.00p 758.00p 795.00p 370
26/03/2018 795.00p 815.00p 795.00p 795.00p 659
23/03/2018 795.00p 795.00p 795.00p 795.00p 0
22/03/2018 810.00p 825.00p 755.00p 795.00p 4072
21/03/2018 812.50p 830.00p 785.00p 810.00p 1612
20/03/2018 822.50p 822.50p 789.13p 812.50p 1000
19/03/2018 815.00p 842.00p 815.00p 822.50p 1956
16/03/2018 815.00p 820.00p 789.50p 815.00p 1450
15/03/2018 815.00p 843.00p 815.00p 840.00p 2164
14/03/2018 815.00p 815.00p 815.00p 815.00p 0
13/03/2018 815.00p 815.00p 802.55p 815.00p 399
12/03/2018 815.00p 845.00p 815.00p 815.00p 310
09/03/2018 810.00p 845.00p 780.00p 780.00p 1248
08/03/2018 810.00p 810.00p 800.10p 810.00p 200
07/03/2018 810.00p 845.00p 777.00p 810.00p 1097
06/03/2018 810.00p 842.00p 810.00p 810.00p 678
05/03/2018 810.00p 844.99p 810.00p 810.00p 765
02/03/2018 810.00p 844.55p 810.00p 810.00p 2322
01/03/2018 825.00p 850.00p 810.00p 810.00p 1434
28/02/2018 825.00p 835.00p 805.00p 825.00p 1021
27/02/2018 825.00p 840.00p 800.00p 825.00p 1862
26/02/2018 825.00p 842.90p 800.50p 825.00p 1362
23/02/2018 825.00p 849.52p 825.00p 825.00p 2073
22/02/2018 825.00p 849.00p 800.01p 825.00p 559
21/02/2018 825.00p 849.85p 825.00p 825.00p 762
20/02/2018 830.00p 849.99p 825.00p 825.00p 145
19/02/2018 850.00p 850.00p 830.00p 830.00p 2000
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

*Close Price adjusted for both dividends and splits