Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
25/02/2015 627.50p 627.50p 627.50p 627.50p 0
24/02/2015 630.00p 630.00p 625.00p 627.50p 234
23/02/2015 630.00p 630.00p 630.00p 630.00p 0
20/02/2015 622.50p 630.00p 622.50p 630.00p 0
19/02/2015 622.50p 622.50p 622.50p 622.50p 0
18/02/2015 627.50p 627.50p 620.00p 622.50p 314
17/02/2015 627.50p 627.50p 627.50p 627.50p 0
16/02/2015 627.50p 627.50p 627.50p 627.50p 0
13/02/2015 615.00p 640.00p 615.00p 627.50p 1058
12/02/2015 612.50p 630.00p 612.50p 615.00p 1847
11/02/2015 612.50p 612.50p 612.50p 612.50p 0
10/02/2015 610.00p 625.00p 596.00p 612.50p 1698
09/02/2015 610.00p 610.00p 610.00p 610.00p 0
06/02/2015 610.00p 625.00p 610.00p 610.00p 1082
05/02/2015 605.00p 615.00p 605.00p 610.00p 1000
04/02/2015 602.50p 615.00p 602.50p 605.00p 500
03/02/2015 600.00p 605.00p 600.00p 602.50p 560
02/02/2015 600.00p 605.00p 595.00p 600.00p 720
30/01/2015 600.00p 602.50p 600.00p 600.00p 1519
29/01/2015 600.00p 602.50p 600.00p 600.00p 1000
28/01/2015 600.00p 612.50p 597.50p 600.00p 0
27/01/2015 600.00p 600.00p 595.00p 600.00p 4272
26/01/2015 600.00p 600.00p 595.00p 600.00p 360
23/01/2015 600.00p 612.50p 593.63p 600.00p 1547
22/01/2015 600.00p 600.00p 600.00p 600.00p 0
21/01/2015 600.00p 600.00p 600.00p 600.00p 0
20/01/2015 600.00p 600.00p 600.00p 600.00p 5310
19/01/2015 605.00p 605.00p 597.50p 600.00p 1513
16/01/2015 605.00p 605.00p 602.60p 605.00p 693
15/01/2015 612.50p 617.50p 602.50p 605.00p 2960
14/01/2015 612.50p 612.50p 610.75p 612.50p 356
13/01/2015 662.50p 662.50p 575.00p 612.50p 11602
12/01/2015 675.00p 675.00p 655.80p 662.50p 4800
09/01/2015 675.00p 675.00p 675.00p 675.00p 0
08/01/2015 675.00p 677.50p 675.00p 675.00p 72
07/01/2015 675.00p 675.00p 675.00p 675.00p 0
06/01/2015 675.00p 677.50p 675.00p 675.00p 293
05/01/2015 675.00p 675.00p 673.00p 675.00p 743
02/01/2015 675.00p 675.00p 675.00p 675.00p 0
31/12/2014 675.00p 675.00p 675.00p 675.00p 0
30/12/2014 675.00p 675.00p 675.00p 675.00p 0
29/12/2014 675.00p 675.00p 672.45p 675.00p 2000
24/12/2014 675.00p 675.00p 675.00p 675.00p 0
23/12/2014 675.00p 687.50p 675.00p 675.00p 0
22/12/2014 677.50p 677.50p 672.00p 675.00p 502
19/12/2014 675.00p 689.80p 673.00p 677.50p 3675
18/12/2014 677.50p 677.50p 675.00p 675.00p 289
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

*Close Price adjusted for both dividends and splits