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 |
|---|---|---|---|---|---|
| 17/12/2014 | 677.50p | 677.50p | 677.50p | 677.50p | 0 |
| 16/12/2014 | 677.50p | 689.75p | 671.25p | 677.50p | 1722 |
| 15/12/2014 | 687.50p | 690.00p | 676.00p | 677.50p | 4362 |
| 12/12/2014 | 687.50p | 700.00p | 687.50p | 687.50p | 290 |
| 11/12/2014 | 687.50p | 700.00p | 687.50p | 687.50p | 5 |
| 10/12/2014 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 09/12/2014 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 08/12/2014 | 687.50p | 705.00p | 680.00p | 687.50p | 1581 |
| 05/12/2014 | 680.00p | 690.00p | 675.00p | 680.00p | 1281 |
| 04/12/2014 | 650.00p | 690.00p | 650.00p | 680.00p | 3070 |
| 03/12/2014 | 650.00p | 660.00p | 650.00p | 650.00p | 453 |
| 02/12/2014 | 650.00p | 655.00p | 650.00p | 650.00p | 815 |
| 01/12/2014 | 647.50p | 647.50p | 647.50p | 647.50p | 0 |
| 28/11/2014 | 647.50p | 655.00p | 647.50p | 647.50p | 978 |
| 27/11/2014 | 647.50p | 647.50p | 645.32p | 647.50p | 180 |
| 26/11/2014 | 647.50p | 655.00p | 647.50p | 647.50p | 1000 |
| 25/11/2014 | 682.50p | 682.50p | 647.50p | 647.50p | 6786 |
| 24/11/2014 | 637.50p | 695.00p | 637.50p | 682.50p | 6776 |
| 21/11/2014 | 615.00p | 662.50p | 615.00p | 632.50p | 4450 |
| 20/11/2014 | 615.00p | 625.00p | 615.00p | 615.00p | 469 |
| 19/11/2014 | 597.50p | 625.00p | 597.50p | 615.00p | 1763 |
| 18/11/2014 | 590.00p | 610.00p | 590.00p | 597.50p | 4702 |
| 17/11/2014 | 590.00p | 592.00p | 590.00p | 590.00p | 436 |
| 14/11/2014 | 582.50p | 600.00p | 582.50p | 590.00p | 2154 |
| 13/11/2014 | 577.50p | 590.00p | 577.50p | 582.50p | 1955 |
| 12/11/2014 | 577.50p | 590.00p | 577.50p | 577.50p | 2817 |
| 11/11/2014 | 555.00p | 585.00p | 555.00p | 577.50p | 1900 |
| 10/11/2014 | 537.50p | 555.00p | 537.50p | 555.00p | 6380 |
| 07/11/2014 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 06/11/2014 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 05/11/2014 | 537.50p | 537.50p | 535.00p | 537.50p | 400 |
| 04/11/2014 | 535.00p | 542.00p | 535.00p | 537.50p | 685 |
| 03/11/2014 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 31/10/2014 | 525.00p | 545.00p | 525.00p | 535.00p | 2575 |
| 30/10/2014 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 29/10/2014 | 520.00p | 530.00p | 520.00p | 525.00p | 2160 |
| 28/10/2014 | 512.50p | 520.00p | 512.50p | 520.00p | 384 |
| 27/10/2014 | 500.00p | 520.00p | 500.00p | 510.00p | 6780 |
| 24/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 23/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 22/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 72000 |
| 21/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 20/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 17/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 16/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 15/10/2014 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 14/10/2014 | 507.50p | 507.50p | 491.10p | 500.00p | 2695 |
| 13/10/2014 | 507.50p | 512.40p | 502.25p | 507.50p | 572 |
| 10/10/2014 | 517.50p | 517.50p | 505.00p | 507.50p | 4000 |
| 09/10/2014 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 08/10/2014 | 517.50p | 518.50p | 517.50p | 517.50p | 7 |
| 07/10/2014 | 517.50p | 518.50p | 517.50p | 517.50p | 3149 |
| 06/10/2014 | 520.00p | 520.00p | 510.00p | 517.50p | 423 |
| 03/10/2014 | 520.00p | 520.00p | 518.00p | 520.00p | 3199 |
| 02/10/2014 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 01/10/2014 | 520.00p | 520.00p | 515.00p | 520.00p | 507 |
| 30/09/2014 | 517.50p | 520.00p | 516.00p | 520.00p | 1860 |
| 29/09/2014 | 517.50p | 517.50p | 510.00p | 517.50p | 0 |
| 26/09/2014 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 25/09/2014 | 520.00p | 520.00p | 501.00p | 517.50p | 4218 |
| 24/09/2014 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 23/09/2014 | 525.00p | 525.00p | 513.00p | 520.00p | 4426 |
| 22/09/2014 | 522.50p | 525.00p | 522.50p | 525.00p | 0 |
| 19/09/2014 | 522.50p | 530.00p | 522.50p | 522.50p | 1350 |
| 18/09/2014 | 522.50p | 525.00p | 522.50p | 522.50p | 1800 |
| 17/09/2014 | 520.00p | 531.50p | 520.00p | 522.50p | 0 |
| 16/09/2014 | 531.50p | 531.50p | 528.00p | 531.50p | 2250 |
| 15/09/2014 | 531.50p | 534.65p | 531.50p | 531.50p | 75 |
| 12/09/2014 | 531.50p | 534.30p | 529.58p | 531.50p | 88517 |
| 11/09/2014 | 527.50p | 535.00p | 523.00p | 531.50p | 11019 |
| 10/09/2014 | 527.50p | 530.00p | 527.50p | 527.50p | 946 |
| 09/09/2014 | 527.50p | 530.00p | 527.00p | 527.50p | 62844 |
| 08/09/2014 | 515.00p | 531.85p | 515.00p | 527.50p | 44156 |
| 05/09/2014 | 504.00p | 504.00p | 504.00p | 504.00p | 0 |
| 04/09/2014 | 504.00p | 510.00p | 504.00p | 504.00p | 978 |
| 03/09/2014 | 504.00p | 504.00p | 504.00p | 504.00p | 0 |
| 02/09/2014 | 504.00p | 507.00p | 504.00p | 504.00p | 744 |
| 01/09/2014 | 504.00p | 507.60p | 500.00p | 504.00p | 17367 |
| 29/08/2014 | 504.00p | 507.60p | 504.00p | 504.00p | 2426 |
| 28/08/2014 | 504.00p | 507.60p | 504.00p | 504.00p | 137 |
| 27/08/2014 | 504.00p | 504.00p | 504.00p | 504.00p | 0 |
| 26/08/2014 | 504.00p | 507.50p | 500.00p | 504.00p | 2392 |
| 22/08/2014 | 504.00p | 508.00p | 500.00p | 504.00p | 1998 |
| 21/08/2014 | 504.00p | 509.00p | 500.00p | 504.00p | 3660 |
| 20/08/2014 | 500.00p | 507.50p | 498.00p | 504.00p | 28586 |
| 19/08/2014 | 500.00p | 505.00p | 496.00p | 500.00p | 23775 |
| 18/08/2014 | 497.50p | 500.00p | 497.50p | 500.00p | 4325 |
| 15/08/2014 | 497.50p | 499.00p | 495.00p | 497.50p | 31702 |
| 14/08/2014 | 497.50p | 500.00p | 497.50p | 497.50p | 2500 |
| 13/08/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 12/08/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 11/08/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 08/08/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 07/08/2014 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 06/08/2014 | 497.50p | 497.50p | 495.00p | 497.50p | 0 |
| 05/08/2014 | 497.50p | 497.50p | 495.00p | 497.50p | 5204 |
| 04/08/2014 | 497.50p | 497.50p | 495.00p | 497.50p | 503 |
| 01/08/2014 | 500.00p | 505.00p | 497.50p | 497.50p | 6619 |
| 31/07/2014 | 500.00p | 505.00p | 500.00p | 500.00p | 501 |
| 30/07/2014 | 500.00p | 505.00p | 500.00p | 500.00p | 15000 |
| 29/07/2014 | 500.00p | 505.00p | 500.00p | 500.00p | 18000 |
| 28/07/2014 | 500.00p | 505.00p | 495.00p | 500.00p | 6400 |
| 25/07/2014 | 500.00p | 505.00p | 500.00p | 500.00p | 792 |
| 24/07/2014 | 500.00p | 500.00p | 495.00p | 500.00p | 4130 |
| 23/07/2014 | 502.50p | 502.50p | 495.00p | 500.00p | 417 |
| 22/07/2014 | 500.00p | 504.75p | 500.00p | 502.50p | 12 |
| 21/07/2014 | 500.00p | 510.00p | 495.00p | 500.00p | 0 |
| 18/07/2014 | 510.00p | 510.00p | 495.00p | 500.00p | 11300 |
| 17/07/2014 | 517.50p | 517.50p | 505.00p | 510.00p | 2065 |
| 16/07/2014 | 517.50p | 525.00p | 516.00p | 517.50p | 0 |
| 15/07/2014 | 520.00p | 520.00p | 516.00p | 517.50p | 2500 |
| 14/07/2014 | 523.50p | 523.50p | 515.00p | 520.00p | 700 |
| 11/07/2014 | 523.50p | 523.50p | 520.00p | 523.50p | 2500 |
| 10/07/2014 | 523.50p | 526.00p | 520.00p | 523.50p | 2565 |
| 09/07/2014 | 523.50p | 523.50p | 520.00p | 523.50p | 13748 |
| 08/07/2014 | 523.50p | 523.50p | 520.00p | 523.50p | 6220 |
| 07/07/2014 | 523.50p | 526.00p | 523.50p | 523.50p | 0 |
| 04/07/2014 | 523.50p | 526.00p | 523.50p | 523.50p | 600 |
| 03/07/2014 | 523.50p | 523.50p | 517.00p | 523.50p | 0 |
| 02/07/2014 | 523.50p | 523.50p | 517.00p | 523.50p | 100 |
| 01/07/2014 | 523.50p | 526.00p | 521.00p | 523.50p | 0 |
| 30/06/2014 | 523.50p | 526.00p | 521.00p | 523.50p | 470 |
| 27/06/2014 | 526.00p | 526.00p | 520.10p | 523.50p | 3689 |
| 26/06/2014 | 526.00p | 526.00p | 522.00p | 526.00p | 14230 |
| 25/06/2014 | 526.00p | 526.00p | 520.10p | 526.00p | 2500 |
| 24/06/2014 | 526.00p | 526.00p | 520.10p | 526.00p | 2500 |
| 23/06/2014 | 530.00p | 530.00p | 520.00p | 526.00p | 5699 |
| 20/06/2014 | 532.50p | 532.50p | 520.00p | 530.00p | 2477 |
| 19/06/2014 | 532.50p | 532.50p | 525.00p | 532.50p | 0 |
| 18/06/2014 | 532.50p | 532.50p | 525.00p | 532.50p | 2500 |
| 17/06/2014 | 532.50p | 535.00p | 529.05p | 532.50p | 0 |
| 16/06/2014 | 532.50p | 535.00p | 529.05p | 532.50p | 0 |
| 13/06/2014 | 532.50p | 535.00p | 529.05p | 532.50p | 0 |
| 12/06/2014 | 530.00p | 535.00p | 529.05p | 532.50p | 3200 |
| 11/06/2014 | 530.00p | 530.00p | 525.00p | 530.00p | 0 |
| 10/06/2014 | 530.00p | 530.00p | 525.00p | 530.00p | 0 |
| 09/06/2014 | 530.00p | 530.00p | 525.00p | 530.00p | 3500 |
| 06/06/2014 | 530.00p | 535.00p | 530.00p | 530.00p | 40000 |
| 05/06/2014 | 530.00p | 532.00p | 530.00p | 530.00p | 40000 |
| 04/06/2014 | 530.00p | 535.00p | 530.00p | 530.00p | 850 |
| 03/06/2014 | 530.00p | 530.00p | 525.00p | 530.00p | 10 |
| 02/06/2014 | 530.00p | 530.00p | 527.50p | 530.00p | 0 |
| 30/05/2014 | 530.00p | 530.00p | 530.00p | 530.00p | 1152 |
| 29/05/2014 | 530.00p | 530.00p | 526.55p | 530.00p | 15013 |
| 28/05/2014 | 530.00p | 535.00p | 525.00p | 530.00p | 1000 |
| 27/05/2014 | 530.00p | 530.00p | 526.50p | 530.00p | 21 |
| 23/05/2014 | 530.00p | 535.00p | 529.00p | 530.00p | 1320 |
| 22/05/2014 | 532.50p | 532.50p | 530.00p | 530.00p | 3280 |
| 21/05/2014 | 532.50p | 545.00p | 532.50p | 532.50p | 434 |
| 20/05/2014 | 532.50p | 532.50p | 527.00p | 532.50p | 2275 |
| 19/05/2014 | 532.50p | 535.00p | 532.50p | 532.50p | 0 |
| 16/05/2014 | 535.00p | 535.00p | 532.50p | 532.50p | 692 |
| 15/05/2014 | 535.00p | 535.00p | 532.50p | 535.00p | 0 |
| 14/05/2014 | 535.00p | 535.00p | 532.50p | 535.00p | 0 |
| 13/05/2014 | 535.00p | 535.00p | 532.50p | 535.00p | 88 |
| 12/05/2014 | 535.00p | 545.00p | 532.50p | 535.00p | 1084 |
| 09/05/2014 | 535.00p | 535.00p | 531.50p | 535.00p | 0 |
| 08/05/2014 | 535.00p | 535.00p | 531.50p | 535.00p | 0 |
| 07/05/2014 | 535.00p | 535.00p | 531.50p | 535.00p | 0 |
| 06/05/2014 | 535.00p | 535.00p | 531.50p | 535.00p | 200 |
| 02/05/2014 | 532.50p | 545.00p | 532.50p | 535.00p | 2750 |
| 01/05/2014 | 532.50p | 545.00p | 532.50p | 532.50p | 0 |
| 30/04/2014 | 532.50p | 545.00p | 532.50p | 532.50p | 3771 |
| 29/04/2014 | 532.50p | 547.50p | 532.50p | 532.50p | 0 |
| 28/04/2014 | 547.50p | 547.50p | 532.50p | 532.50p | 13640 |
| 25/04/2014 | 547.50p | 550.00p | 545.00p | 547.50p | 1066 |
| 24/04/2014 | 547.50p | 547.50p | 545.00p | 547.50p | 0 |
| 23/04/2014 | 547.50p | 547.50p | 545.00p | 547.50p | 750 |
| 22/04/2014 | 547.50p | 550.00p | 545.00p | 547.50p | 2120 |
| 17/04/2014 | 547.50p | 547.50p | 545.00p | 547.50p | 0 |
| 16/04/2014 | 547.50p | 547.50p | 545.00p | 547.50p | 1373 |
| 15/04/2014 | 547.50p | 550.00p | 547.50p | 547.50p | 0 |
| 14/04/2014 | 550.00p | 550.00p | 547.50p | 547.50p | 1609 |
| 11/04/2014 | 550.00p | 550.00p | 547.00p | 550.00p | 179 |
| 10/04/2014 | 550.00p | 555.00p | 545.00p | 550.00p | 4979 |
| 09/04/2014 | 550.00p | 555.00p | 546.00p | 550.00p | 0 |
| 08/04/2014 | 550.00p | 555.00p | 546.00p | 550.00p | 517 |
| 07/04/2014 | 550.00p | 555.00p | 545.00p | 550.00p | 3500 |
| 04/04/2014 | 552.50p | 560.00p | 548.50p | 550.00p | 5012 |
| 03/04/2014 | 547.50p | 555.00p | 547.50p | 552.50p | 833 |
| 02/04/2014 | 562.50p | 562.50p | 547.00p | 547.50p | 4156 |
| 01/04/2014 | 562.50p | 570.00p | 550.00p | 562.50p | 0 |
| 31/03/2014 | 557.50p | 570.00p | 550.00p | 562.50p | 1364 |
| 28/03/2014 | 557.50p | 557.50p | 550.00p | 555.00p | 5000 |
| 27/03/2014 | 557.50p | 565.00p | 557.50p | 557.50p | 0 |
| 26/03/2014 | 557.50p | 565.00p | 557.50p | 557.50p | 0 |
| 25/03/2014 | 557.50p | 565.00p | 557.50p | 557.50p | 350 |
| 24/03/2014 | 557.50p | 565.00p | 557.50p | 557.50p | 732 |
| 21/03/2014 | 557.50p | 560.00p | 557.50p | 557.50p | 7100 |
| 20/03/2014 | 555.00p | 565.00p | 555.00p | 557.50p | 870 |
| 19/03/2014 | 555.00p | 560.00p | 555.00p | 555.00p | 560 |
| 18/03/2014 | 560.00p | 563.00p | 560.00p | 560.00p | 351 |
| 17/03/2014 | 560.00p | 561.68p | 555.00p | 555.00p | 60000 |
| 14/03/2014 | 562.50p | 565.00p | 560.00p | 560.00p | 1587 |
| 13/03/2014 | 562.50p | 570.00p | 562.00p | 562.50p | 72040 |
| 12/03/2014 | 562.50p | 562.50p | 562.00p | 562.50p | 2159 |
| 11/03/2014 | 562.50p | 564.63p | 562.50p | 562.50p | 85970 |
| 10/03/2014 | 555.00p | 570.00p | 555.00p | 562.50p | 917 |
| 07/03/2014 | 540.00p | 549.75p | 540.00p | 540.00p | 1000 |
| 06/03/2014 | 540.00p | 540.00p | 537.20p | 540.00p | 42 |
*Close Price adjusted for both dividends and splits