Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
05/10/2015 697.50p 697.50p 697.50p 697.50p 0
02/10/2015 697.50p 697.50p 697.50p 697.50p 0
01/10/2015 697.50p 720.00p 697.50p 697.50p 501
30/09/2015 697.50p 697.50p 697.50p 697.50p 0
29/09/2015 680.00p 709.99p 680.00p 697.50p 1123
28/09/2015 680.00p 685.00p 680.00p 680.00p 0
25/09/2015 677.50p 687.50p 677.50p 680.00p 280
24/09/2015 677.50p 684.50p 677.50p 677.50p 300
23/09/2015 677.50p 677.50p 677.50p 677.50p 0
22/09/2015 677.50p 684.50p 670.00p 677.50p 424
21/09/2015 677.50p 677.50p 677.50p 677.50p 0
18/09/2015 677.50p 694.99p 670.25p 677.50p 4183
17/09/2015 677.50p 677.50p 665.00p 677.50p 750
16/09/2015 682.50p 682.50p 670.00p 682.50p 910
15/09/2015 682.50p 682.50p 682.50p 682.50p 0
14/09/2015 670.00p 690.00p 660.00p 682.50p 1470
11/09/2015 670.00p 680.00p 670.00p 670.00p 1646
10/09/2015 670.00p 670.00p 670.00p 670.00p 0
09/09/2015 667.50p 685.00p 667.50p 670.00p 1672
08/09/2015 627.50p 682.00p 610.00p 667.50p 10197
07/09/2015 600.00p 605.00p 595.00p 602.50p 4677
04/09/2015 600.00p 605.00p 600.00p 600.00p 329
03/09/2015 600.00p 600.00p 585.00p 600.00p 12035
02/09/2015 617.50p 617.50p 591.00p 600.00p 757
01/09/2015 617.50p 617.50p 617.50p 617.50p 0
28/08/2015 617.50p 630.00p 617.50p 617.50p 778
27/08/2015 617.50p 617.50p 617.50p 617.50p 0
26/08/2015 617.50p 617.50p 617.50p 617.50p 0
25/08/2015 617.50p 629.00p 600.00p 617.50p 413
24/08/2015 645.00p 645.00p 617.00p 617.50p 3821
21/08/2015 652.50p 652.50p 652.50p 652.50p 0
20/08/2015 652.50p 652.50p 652.50p 652.50p 0
19/08/2015 652.50p 662.50p 652.50p 652.50p 0
18/08/2015 652.50p 652.50p 652.50p 652.50p 0
17/08/2015 652.50p 652.50p 652.50p 652.50p 0
14/08/2015 652.50p 659.00p 641.00p 652.50p 1500
13/08/2015 652.50p 652.50p 652.50p 652.50p 0
12/08/2015 652.50p 652.50p 640.00p 652.50p 260
11/08/2015 652.50p 652.50p 641.00p 652.50p 1400
10/08/2015 652.50p 652.50p 640.01p 652.50p 341
07/08/2015 689.50p 689.50p 650.00p 652.50p 4080
06/08/2015 685.00p 709.00p 685.00p 689.50p 216
05/08/2015 682.50p 699.99p 682.50p 685.00p 466
04/08/2015 685.00p 699.99p 665.50p 682.50p 1600
03/08/2015 685.00p 685.00p 685.00p 685.00p 0
31/07/2015 685.00p 704.99p 685.00p 685.00p 495
30/07/2015 685.00p 685.00p 685.00p 685.00p 0
29/07/2015 685.00p 685.00p 670.00p 685.00p 1000
28/07/2015 685.00p 685.00p 685.00p 685.00p 0
27/07/2015 685.00p 685.00p 685.00p 685.00p 0
24/07/2015 685.00p 685.00p 682.50p 685.00p 0
23/07/2015 685.00p 685.00p 670.00p 685.00p 60
22/07/2015 685.00p 685.00p 685.00p 685.00p 0
21/07/2015 685.00p 700.00p 685.00p 685.00p 1100
20/07/2015 685.00p 685.00p 685.00p 685.00p 0
17/07/2015 685.00p 685.69p 685.00p 685.00p 2000
16/07/2015 685.00p 699.00p 665.01p 685.00p 903
15/07/2015 685.00p 689.00p 670.00p 685.00p 5580
14/07/2015 685.00p 685.00p 685.00p 685.00p 2805
13/07/2015 687.50p 687.50p 670.00p 685.00p 964
10/07/2015 687.50p 687.50p 679.00p 687.50p 2066
09/07/2015 687.50p 699.00p 687.50p 687.50p 284
08/07/2015 687.50p 687.50p 687.50p 687.50p 0
07/07/2015 690.00p 690.00p 687.50p 687.50p 0
06/07/2015 690.00p 690.00p 677.00p 690.00p 300
03/07/2015 690.00p 690.00p 690.00p 690.00p 0
02/07/2015 690.00p 709.99p 690.00p 690.00p 209
01/07/2015 690.00p 710.00p 675.00p 690.00p 1411
30/06/2015 690.00p 690.00p 690.00p 690.00p 0
29/06/2015 690.00p 690.00p 680.00p 690.00p 60
26/06/2015 695.00p 695.00p 695.00p 695.00p 0
25/06/2015 695.00p 695.00p 695.00p 695.00p 0
24/06/2015 695.00p 695.00p 695.00p 695.00p 0
23/06/2015 695.00p 695.00p 695.00p 695.00p 0
22/06/2015 690.00p 710.00p 690.00p 695.00p 2447
19/06/2015 690.00p 710.00p 690.00p 690.00p 402
18/06/2015 690.00p 690.00p 690.00p 690.00p 0
17/06/2015 690.00p 692.50p 690.00p 690.00p 0
16/06/2015 690.00p 690.00p 690.00p 690.00p 500
15/06/2015 682.50p 700.00p 682.50p 690.00p 300
12/06/2015 687.50p 687.50p 682.50p 682.50p 902
11/06/2015 687.50p 687.50p 682.50p 687.50p 0
10/06/2015 682.50p 700.00p 675.00p 687.50p 1720
09/06/2015 677.50p 695.00p 670.00p 682.50p 1500
08/06/2015 677.50p 677.50p 677.50p 677.50p 0
05/06/2015 677.50p 677.50p 677.50p 677.50p 0
04/06/2015 677.50p 677.50p 666.00p 677.50p 380
03/06/2015 677.50p 700.00p 677.50p 677.50p 2646
02/06/2015 657.50p 700.00p 657.50p 677.50p 22050
01/06/2015 655.00p 670.00p 655.00p 657.50p 300
29/05/2015 645.00p 665.00p 645.00p 655.00p 547
28/05/2015 645.00p 645.00p 636.00p 645.00p 500
27/05/2015 645.00p 645.00p 635.60p 645.00p 290
26/05/2015 645.00p 665.00p 635.40p 645.00p 1430
22/05/2015 645.00p 645.00p 645.00p 645.00p 0
21/05/2015 637.50p 663.02p 637.50p 645.00p 2750
20/05/2015 637.50p 649.00p 637.50p 637.50p 1153
19/05/2015 637.50p 649.50p 620.00p 637.50p 496
18/05/2015 642.50p 650.00p 635.00p 637.50p 587
15/05/2015 640.00p 655.00p 640.00p 642.50p 650
14/05/2015 640.00p 655.00p 640.00p 640.00p 763
13/05/2015 637.50p 650.00p 637.50p 640.00p 260
12/05/2015 637.50p 645.00p 637.50p 637.50p 176
11/05/2015 637.50p 650.00p 621.86p 637.50p 10963
08/05/2015 637.50p 640.00p 620.00p 637.50p 3000
07/05/2015 635.00p 637.50p 620.00p 637.50p 3579
06/05/2015 635.00p 635.00p 620.30p 635.00p 328
05/05/2015 635.00p 635.00p 630.00p 635.00p 65
01/05/2015 635.00p 635.00p 635.00p 635.00p 0
30/04/2015 645.00p 664.00p 605.00p 635.00p 7938
29/04/2015 645.00p 645.00p 645.00p 645.00p 0
28/04/2015 645.00p 647.50p 625.40p 645.00p 255
27/04/2015 645.00p 645.00p 645.00p 645.00p 0
24/04/2015 645.00p 645.00p 645.00p 645.00p 0
23/04/2015 652.50p 664.00p 643.50p 645.00p 2062
22/04/2015 652.50p 652.50p 643.73p 652.50p 740
21/04/2015 662.50p 662.50p 650.00p 652.50p 1051
20/04/2015 662.50p 670.00p 662.50p 662.50p 0
17/04/2015 662.50p 662.50p 662.50p 662.50p 0
16/04/2015 662.50p 670.00p 657.63p 662.50p 420
15/04/2015 662.50p 662.50p 662.50p 662.50p 0
14/04/2015 662.50p 662.50p 660.00p 662.50p 1000
13/04/2015 662.50p 662.50p 662.50p 662.50p 0
10/04/2015 662.50p 675.00p 650.00p 662.50p 2650
09/04/2015 660.00p 660.00p 640.00p 660.00p 117818
08/04/2015 662.50p 662.50p 650.00p 660.00p 420
07/04/2015 662.50p 662.50p 650.00p 662.50p 1280
02/04/2015 662.50p 662.50p 650.00p 662.50p 700
01/04/2015 667.50p 675.00p 650.70p 662.50p 5600
31/03/2015 667.50p 675.00p 667.50p 667.50p 551
30/03/2015 667.50p 667.50p 650.00p 667.50p 2037
27/03/2015 667.50p 670.00p 655.00p 667.50p 370
26/03/2015 672.50p 672.50p 655.35p 667.50p 750
25/03/2015 672.50p 672.50p 667.50p 672.50p 0
24/03/2015 672.50p 672.50p 660.00p 672.50p 300
23/03/2015 672.50p 672.50p 672.50p 672.50p 0
20/03/2015 682.50p 682.50p 670.00p 672.50p 700
19/03/2015 682.50p 682.50p 665.00p 682.50p 1560
18/03/2015 682.50p 687.50p 665.00p 682.50p 1141
17/03/2015 687.50p 687.50p 681.25p 682.50p 2235
16/03/2015 687.50p 687.50p 681.25p 687.50p 200
13/03/2015 690.00p 690.00p 680.00p 687.50p 2190
12/03/2015 690.00p 690.00p 690.00p 690.00p 1340
11/03/2015 680.00p 705.00p 680.00p 690.00p 1730
10/03/2015 675.00p 695.00p 675.00p 680.00p 248
09/03/2015 660.00p 695.00p 660.00p 675.00p 1431
06/03/2015 637.50p 650.00p 637.50p 637.50p 2500
05/03/2015 640.00p 640.00p 635.00p 637.50p 1080
04/03/2015 642.50p 642.50p 640.00p 640.00p 0
03/03/2015 642.50p 642.50p 635.00p 642.50p 3650
02/03/2015 642.50p 642.50p 635.00p 642.50p 721
27/02/2015 642.50p 665.00p 635.00p 642.50p 1454
26/02/2015 627.50p 642.50p 627.50p 642.50p 1225

*Close Price adjusted for both dividends and splits