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 |
|---|---|---|---|---|---|
| 20/07/2016 | 842.50p | 910.00p | 842.50p | 880.00p | 753 |
| 19/07/2016 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 18/07/2016 | 842.50p | 842.50p | 840.00p | 842.50p | 500 |
| 15/07/2016 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 14/07/2016 | 842.50p | 842.50p | 842.50p | 842.50p | 0 |
| 13/07/2016 | 837.50p | 842.50p | 840.00p | 842.50p | 0 |
| 12/07/2016 | 840.00p | 840.00p | 840.00p | 840.00p | 0 |
| 11/07/2016 | 840.00p | 875.00p | 805.01p | 840.00p | 1091 |
| 08/07/2016 | 840.00p | 840.00p | 805.01p | 840.00p | 100 |
| 07/07/2016 | 840.00p | 875.00p | 840.00p | 840.00p | 20 |
| 06/07/2016 | 837.50p | 869.99p | 805.01p | 840.00p | 364 |
| 05/07/2016 | 837.50p | 855.70p | 837.50p | 837.50p | 2063 |
| 04/07/2016 | 837.50p | 855.70p | 805.01p | 837.50p | 1115 |
| 01/07/2016 | 837.50p | 855.70p | 837.50p | 837.50p | 383 |
| 30/06/2016 | 837.50p | 855.70p | 837.50p | 837.50p | 541 |
| 29/06/2016 | 837.50p | 837.50p | 805.01p | 837.50p | 400 |
| 28/06/2016 | 825.00p | 837.50p | 800.00p | 837.50p | 1707 |
| 27/06/2016 | 895.00p | 895.00p | 800.00p | 825.00p | 3442 |
| 24/06/2016 | 917.50p | 917.50p | 865.00p | 895.00p | 1541 |
| 23/06/2016 | 955.00p | 955.00p | 920.00p | 955.00p | 1080 |
| 22/06/2016 | 955.00p | 955.00p | 950.00p | 955.00p | 2000 |
| 21/06/2016 | 955.00p | 955.00p | 955.00p | 955.00p | 0 |
| 20/06/2016 | 950.00p | 979.99p | 950.00p | 955.00p | 200 |
| 17/06/2016 | 955.00p | 955.00p | 950.00p | 950.00p | 0 |
| 16/06/2016 | 955.00p | 974.95p | 955.00p | 955.00p | 10 |
| 15/06/2016 | 960.00p | 960.00p | 910.00p | 960.00p | 4367 |
| 14/06/2016 | 960.00p | 960.00p | 925.00p | 960.00p | 303 |
| 13/06/2016 | 960.00p | 960.00p | 925.00p | 960.00p | 520 |
| 10/06/2016 | 960.00p | 970.00p | 960.00p | 960.00p | 500 |
| 09/06/2016 | 960.00p | 960.00p | 960.00p | 960.00p | 0 |
| 08/06/2016 | 960.00p | 970.00p | 960.00p | 960.00p | 1570 |
| 07/06/2016 | 960.00p | 960.00p | 960.00p | 960.00p | 0 |
| 06/06/2016 | 990.00p | 990.00p | 955.00p | 960.00p | 1043 |
| 03/06/2016 | 990.00p | 1,010.00p | 990.00p | 990.00p | 418 |
| 02/06/2016 | 990.00p | 1,010.00p | 990.00p | 990.00p | 23 |
| 01/06/2016 | 990.00p | 990.00p | 990.00p | 990.00p | 0 |
| 31/05/2016 | 987.50p | 1,014.00p | 940.00p | 990.00p | 4320 |
| 27/05/2016 | 987.50p | 1,020.00p | 970.00p | 987.50p | 1709 |
| 26/05/2016 | 987.50p | 1,010.00p | 987.50p | 987.50p | 443 |
| 25/05/2016 | 950.00p | 1,020.00p | 950.00p | 987.50p | 5160 |
| 24/05/2016 | 877.50p | 980.00p | 877.50p | 950.00p | 2255 |
| 23/05/2016 | 870.00p | 905.00p | 870.00p | 877.50p | 504 |
| 20/05/2016 | 870.00p | 900.00p | 870.00p | 870.00p | 120 |
| 19/05/2016 | 870.00p | 899.99p | 851.00p | 870.00p | 170 |
| 18/05/2016 | 865.00p | 890.00p | 865.00p | 867.50p | 275 |
| 17/05/2016 | 865.00p | 884.00p | 865.00p | 865.00p | 10575 |
| 16/05/2016 | 867.50p | 884.00p | 865.00p | 865.00p | 236 |
| 13/05/2016 | 867.50p | 867.50p | 867.50p | 867.50p | 0 |
| 12/05/2016 | 865.00p | 870.00p | 865.00p | 867.50p | 0 |
| 11/05/2016 | 865.00p | 865.00p | 850.00p | 865.00p | 550 |
| 10/05/2016 | 865.00p | 865.00p | 865.00p | 865.00p | 0 |
| 09/05/2016 | 865.00p | 880.00p | 849.00p | 865.00p | 2016 |
| 06/05/2016 | 865.00p | 885.00p | 865.00p | 865.00p | 9 |
| 05/05/2016 | 865.00p | 885.00p | 845.00p | 865.00p | 5844 |
| 04/05/2016 | 865.00p | 885.00p | 865.00p | 865.00p | 322 |
| 03/05/2016 | 892.50p | 900.00p | 861.50p | 865.00p | 5216 |
| 29/04/2016 | 892.50p | 905.00p | 892.50p | 892.50p | 1368 |
| 28/04/2016 | 892.50p | 892.50p | 892.50p | 892.50p | 0 |
| 27/04/2016 | 880.00p | 909.99p | 880.00p | 892.50p | 250 |
| 26/04/2016 | 880.00p | 909.99p | 880.00p | 880.00p | 65 |
| 25/04/2016 | 887.50p | 887.50p | 868.00p | 880.00p | 649 |
| 22/04/2016 | 887.50p | 927.22p | 866.50p | 887.50p | 1765 |
| 21/04/2016 | 887.50p | 887.50p | 887.50p | 887.50p | 0 |
| 20/04/2016 | 887.50p | 915.00p | 887.50p | 887.50p | 1463 |
| 19/04/2016 | 895.00p | 900.00p | 870.00p | 887.50p | 9764 |
| 18/04/2016 | 870.00p | 905.00p | 870.00p | 895.00p | 3209 |
| 15/04/2016 | 860.00p | 895.00p | 860.00p | 870.00p | 927 |
| 14/04/2016 | 855.00p | 880.00p | 836.00p | 860.00p | 4933 |
| 13/04/2016 | 860.00p | 860.00p | 835.00p | 855.00p | 1854 |
| 12/04/2016 | 855.00p | 880.00p | 850.00p | 860.00p | 8409 |
| 11/04/2016 | 810.00p | 885.00p | 810.00p | 855.00p | 4379 |
| 08/04/2016 | 722.50p | 839.00p | 705.00p | 812.50p | 9364 |
| 07/04/2016 | 695.00p | 714.99p | 680.00p | 705.00p | 4180 |
| 06/04/2016 | 695.00p | 714.60p | 678.00p | 695.00p | 1050 |
| 05/04/2016 | 695.00p | 695.00p | 675.01p | 695.00p | 138 |
| 04/04/2016 | 695.00p | 714.60p | 677.40p | 695.00p | 794 |
| 01/04/2016 | 695.00p | 714.60p | 692.50p | 695.00p | 342 |
| 31/03/2016 | 690.00p | 707.00p | 675.00p | 695.00p | 900 |
| 30/03/2016 | 692.50p | 710.00p | 675.00p | 692.50p | 2670 |
| 29/03/2016 | 692.50p | 692.50p | 675.00p | 692.50p | 325 |
| 24/03/2016 | 692.50p | 692.50p | 692.50p | 692.50p | 0 |
| 23/03/2016 | 692.50p | 692.50p | 675.00p | 692.50p | 4416 |
| 22/03/2016 | 692.50p | 692.50p | 675.00p | 692.50p | 9400 |
| 21/03/2016 | 692.50p | 692.50p | 687.50p | 692.50p | 0 |
| 18/03/2016 | 695.00p | 695.00p | 675.00p | 692.50p | 450 |
| 17/03/2016 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 16/03/2016 | 695.00p | 714.60p | 695.00p | 695.00p | 375 |
| 15/03/2016 | 695.00p | 714.60p | 675.00p | 695.00p | 885 |
| 14/03/2016 | 695.00p | 715.00p | 675.00p | 695.00p | 2338 |
| 11/03/2016 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 10/03/2016 | 695.00p | 695.00p | 675.00p | 695.00p | 4000 |
| 09/03/2016 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 08/03/2016 | 695.00p | 710.00p | 695.00p | 695.00p | 446 |
| 07/03/2016 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 04/03/2016 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 03/03/2016 | 695.00p | 710.00p | 695.00p | 695.00p | 1000 |
| 02/03/2016 | 710.00p | 710.00p | 680.00p | 700.00p | 3054 |
| 01/03/2016 | 710.00p | 718.00p | 710.00p | 710.00p | 38 |
| 29/02/2016 | 710.00p | 720.00p | 710.00p | 710.00p | 493 |
| 26/02/2016 | 710.00p | 718.00p | 710.00p | 710.00p | 1038 |
| 25/02/2016 | 750.00p | 750.00p | 696.00p | 710.00p | 5887 |
| 24/02/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 23/02/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 22/02/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 19/02/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 18/02/2016 | 742.50p | 759.99p | 742.50p | 750.00p | 526 |
| 17/02/2016 | 742.50p | 742.50p | 737.50p | 742.50p | 0 |
| 16/02/2016 | 742.50p | 742.50p | 742.50p | 742.50p | 0 |
| 15/02/2016 | 742.50p | 742.50p | 742.50p | 742.50p | 0 |
| 12/02/2016 | 742.50p | 742.50p | 742.50p | 742.50p | 0 |
| 11/02/2016 | 742.50p | 742.50p | 742.50p | 742.50p | 0 |
| 10/02/2016 | 742.50p | 742.50p | 725.01p | 742.50p | 81 |
| 09/02/2016 | 742.50p | 742.50p | 725.01p | 742.50p | 18 |
| 08/02/2016 | 747.50p | 747.50p | 727.00p | 742.50p | 420 |
| 05/02/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 04/02/2016 | 747.50p | 747.50p | 747.50p | 747.50p | 0 |
| 03/02/2016 | 750.00p | 770.00p | 742.00p | 747.50p | 1713 |
| 02/02/2016 | 750.00p | 770.00p | 750.00p | 750.00p | 57 |
| 01/02/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 29/01/2016 | 750.00p | 766.00p | 750.00p | 750.00p | 452 |
| 28/01/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 1000 |
| 27/01/2016 | 750.00p | 750.00p | 747.50p | 750.00p | 0 |
| 26/01/2016 | 750.00p | 750.00p | 725.00p | 750.00p | 4533 |
| 25/01/2016 | 750.00p | 750.00p | 720.00p | 750.00p | 610 |
| 22/01/2016 | 750.00p | 750.00p | 736.00p | 750.00p | 1700 |
| 21/01/2016 | 750.00p | 750.00p | 725.00p | 750.00p | 2056 |
| 20/01/2016 | 750.00p | 750.00p | 732.00p | 750.00p | 2000 |
| 19/01/2016 | 750.00p | 750.00p | 730.00p | 750.00p | 2056 |
| 18/01/2016 | 750.00p | 750.00p | 732.00p | 750.00p | 209 |
| 15/01/2016 | 750.00p | 750.00p | 735.00p | 750.00p | 646 |
| 14/01/2016 | 750.00p | 750.00p | 730.00p | 750.00p | 2713 |
| 13/01/2016 | 750.00p | 750.00p | 735.00p | 750.00p | 822 |
| 12/01/2016 | 750.00p | 750.00p | 735.00p | 750.00p | 250 |
| 11/01/2016 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 08/01/2016 | 750.00p | 750.00p | 747.50p | 750.00p | 0 |
| 07/01/2016 | 762.50p | 762.50p | 750.00p | 750.00p | 1613 |
| 06/01/2016 | 760.00p | 762.50p | 760.00p | 762.50p | 0 |
| 05/01/2016 | 760.00p | 775.00p | 760.00p | 760.00p | 453 |
| 04/01/2016 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 31/12/2015 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 30/12/2015 | 760.00p | 760.00p | 760.00p | 760.00p | 0 |
| 29/12/2015 | 757.50p | 760.00p | 757.50p | 760.00p | 656 |
| 24/12/2015 | 757.50p | 757.50p | 735.00p | 757.50p | 119 |
| 23/12/2015 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
| 22/12/2015 | 757.50p | 760.00p | 757.50p | 757.50p | 290 |
| 21/12/2015 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
| 18/12/2015 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
| 17/12/2015 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
| 16/12/2015 | 757.50p | 760.00p | 757.50p | 757.50p | 385 |
| 15/12/2015 | 757.50p | 757.50p | 757.50p | 757.50p | 0 |
| 14/12/2015 | 762.50p | 762.50p | 745.01p | 757.50p | 1020 |
| 11/12/2015 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 10/12/2015 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 09/12/2015 | 750.00p | 778.00p | 745.00p | 762.50p | 2247 |
| 08/12/2015 | 750.00p | 752.50p | 750.00p | 750.00p | 0 |
| 07/12/2015 | 750.00p | 769.99p | 740.01p | 750.00p | 1732 |
| 04/12/2015 | 750.00p | 765.00p | 750.00p | 750.00p | 500 |
| 03/12/2015 | 755.00p | 765.00p | 735.00p | 750.00p | 2241 |
| 02/12/2015 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
| 01/12/2015 | 755.00p | 770.00p | 750.00p | 755.00p | 7525 |
| 30/11/2015 | 755.00p | 770.00p | 755.00p | 755.00p | 967 |
| 27/11/2015 | 755.00p | 764.00p | 755.00p | 755.00p | 160 |
| 26/11/2015 | 755.00p | 755.00p | 741.50p | 755.00p | 12 |
| 25/11/2015 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
| 24/11/2015 | 755.00p | 765.00p | 755.00p | 755.00p | 129 |
| 23/11/2015 | 755.00p | 765.00p | 755.00p | 755.00p | 2885 |
| 20/11/2015 | 755.00p | 755.00p | 755.00p | 755.00p | 0 |
| 19/11/2015 | 755.00p | 765.00p | 747.00p | 755.00p | 1800 |
| 18/11/2015 | 750.00p | 769.99p | 740.00p | 755.00p | 435 |
| 17/11/2015 | 750.00p | 764.00p | 747.50p | 747.50p | 400 |
| 16/11/2015 | 742.50p | 760.00p | 742.50p | 750.00p | 700 |
| 13/11/2015 | 740.00p | 760.00p | 703.00p | 740.00p | 10526 |
| 12/11/2015 | 740.00p | 740.00p | 720.00p | 740.00p | 350 |
| 11/11/2015 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 10/11/2015 | 752.50p | 752.50p | 725.01p | 740.00p | 732 |
| 09/11/2015 | 772.50p | 772.50p | 750.00p | 752.50p | 1030 |
| 06/11/2015 | 772.50p | 772.50p | 772.50p | 772.50p | 0 |
| 05/11/2015 | 772.50p | 772.50p | 750.01p | 772.50p | 160 |
| 04/11/2015 | 772.50p | 772.50p | 772.50p | 772.50p | 0 |
| 03/11/2015 | 772.50p | 772.50p | 750.01p | 772.50p | 500 |
| 02/11/2015 | 772.50p | 788.00p | 772.50p | 772.50p | 463 |
| 30/10/2015 | 772.50p | 772.50p | 750.00p | 772.50p | 360 |
| 29/10/2015 | 792.50p | 792.50p | 755.00p | 772.50p | 3468 |
| 28/10/2015 | 792.50p | 810.00p | 792.50p | 792.50p | 200 |
| 27/10/2015 | 795.00p | 795.00p | 792.50p | 792.50p | 0 |
| 26/10/2015 | 795.00p | 795.00p | 795.00p | 795.00p | 0 |
| 23/10/2015 | 797.50p | 810.00p | 778.00p | 795.00p | 453 |
| 22/10/2015 | 802.50p | 810.00p | 780.90p | 797.50p | 404 |
| 21/10/2015 | 807.50p | 807.50p | 790.70p | 802.50p | 37 |
| 20/10/2015 | 807.50p | 807.50p | 807.50p | 807.50p | 0 |
| 19/10/2015 | 807.50p | 815.00p | 795.50p | 807.50p | 578 |
| 16/10/2015 | 807.50p | 807.50p | 795.25p | 807.50p | 280 |
| 15/10/2015 | 780.00p | 832.00p | 780.00p | 807.50p | 1184 |
| 14/10/2015 | 735.50p | 785.00p | 735.50p | 780.00p | 2755 |
| 13/10/2015 | 712.50p | 745.00p | 705.00p | 735.50p | 2578 |
| 12/10/2015 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 09/10/2015 | 712.50p | 720.00p | 712.50p | 712.50p | 57 |
| 08/10/2015 | 697.50p | 730.00p | 697.50p | 712.50p | 1592 |
| 07/10/2015 | 697.50p | 697.50p | 697.50p | 697.50p | 0 |
| 06/10/2015 | 697.50p | 697.50p | 685.00p | 697.50p | 180 |
*Close Price adjusted for both dividends and splits