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 |
|---|---|---|---|---|---|
| 22/05/2013 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 21/05/2013 | 345.00p | 347.50p | 345.00p | 345.00p | 0 |
| 20/05/2013 | 347.50p | 347.50p | 345.00p | 345.00p | 1432 |
| 17/05/2013 | 347.50p | 355.00p | 345.00p | 347.50p | 0 |
| 16/05/2013 | 347.50p | 355.00p | 345.00p | 347.50p | 0 |
| 15/05/2013 | 347.50p | 355.00p | 345.00p | 347.50p | 0 |
| 14/05/2013 | 347.50p | 355.00p | 345.00p | 347.50p | 0 |
| 13/05/2013 | 345.00p | 355.00p | 345.00p | 347.50p | 3060 |
| 10/05/2013 | 345.00p | 352.00p | 299.55p | 345.00p | 977031 |
| 09/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
| 08/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
| 07/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
| 03/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
| 02/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
| 01/05/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 0 |
| 30/04/2013 | 345.00p | 354.00p | 345.00p | 345.00p | 6765 |
| 29/04/2013 | 345.00p | 350.00p | 344.60p | 345.00p | 0 |
| 26/04/2013 | 345.00p | 350.00p | 344.60p | 345.00p | 4310 |
| 25/04/2013 | 345.00p | 345.00p | 343.80p | 345.00p | 0 |
| 24/04/2013 | 345.00p | 345.00p | 343.80p | 345.00p | 500 |
| 23/04/2013 | 345.00p | 345.00p | 344.06p | 345.00p | 1400 |
| 22/04/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 2433 |
| 19/04/2013 | 345.00p | 347.20p | 335.00p | 345.00p | 14810 |
| 18/04/2013 | 345.00p | 347.20p | 345.00p | 345.00p | 651 |
| 17/04/2013 | 345.00p | 347.20p | 345.00p | 345.00p | 0 |
| 16/04/2013 | 345.00p | 347.20p | 345.00p | 345.00p | 1000 |
| 15/04/2013 | 345.00p | 347.48p | 345.00p | 345.00p | 665 |
| 12/04/2013 | 345.00p | 348.00p | 345.00p | 345.00p | 0 |
| 11/04/2013 | 345.00p | 348.00p | 345.00p | 345.00p | 0 |
| 10/04/2013 | 345.00p | 348.00p | 345.00p | 345.00p | 0 |
| 09/04/2013 | 345.00p | 348.00p | 345.00p | 345.00p | 755 |
| 08/04/2013 | 345.00p | 345.00p | 335.36p | 345.00p | 110000 |
| 05/04/2013 | 347.50p | 347.50p | 340.00p | 345.00p | 940 |
| 04/04/2013 | 347.50p | 347.50p | 340.00p | 347.50p | 0 |
| 03/04/2013 | 347.50p | 347.50p | 340.00p | 347.50p | 400 |
| 02/04/2013 | 347.50p | 352.75p | 340.00p | 347.50p | 5500 |
| 28/03/2013 | 347.50p | 350.00p | 347.50p | 347.50p | 610 |
| 27/03/2013 | 342.50p | 350.00p | 335.00p | 347.50p | 0 |
| 26/03/2013 | 350.00p | 350.00p | 335.00p | 345.00p | 2655 |
| 25/03/2013 | 352.50p | 352.50p | 345.00p | 350.00p | 3400 |
| 22/03/2013 | 352.50p | 355.00p | 345.00p | 352.50p | 0 |
| 21/03/2013 | 352.50p | 355.00p | 345.00p | 352.50p | 0 |
| 20/03/2013 | 352.50p | 355.00p | 345.00p | 352.50p | 300 |
| 19/03/2013 | 355.00p | 355.00p | 345.00p | 355.00p | 709 |
| 18/03/2013 | 355.00p | 356.07p | 355.00p | 355.00p | 0 |
| 15/03/2013 | 355.00p | 356.07p | 355.00p | 355.00p | 8400 |
| 14/03/2013 | 355.00p | 363.50p | 348.00p | 355.00p | 6000 |
| 13/03/2013 | 355.00p | 363.50p | 355.00p | 355.00p | 500 |
| 12/03/2013 | 355.00p | 363.50p | 355.00p | 355.00p | 543 |
| 11/03/2013 | 355.00p | 363.75p | 345.00p | 355.00p | 3271 |
| 08/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
| 07/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
| 06/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
| 05/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 50 |
| 04/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 150 |
| 01/03/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 1000 |
| 28/02/2013 | 345.00p | 348.00p | 335.00p | 345.00p | 9116 |
| 27/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
| 26/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 247 |
| 25/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 934 |
| 22/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 446 |
| 21/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
| 20/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 0 |
| 19/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 970 |
| 18/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 0 |
| 15/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 0 |
| 14/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 0 |
| 13/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 0 |
| 12/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 0 |
| 11/02/2013 | 345.00p | 351.00p | 335.00p | 345.00p | 1738 |
| 08/02/2013 | 345.00p | 347.00p | 345.00p | 345.00p | 0 |
| 07/02/2013 | 345.00p | 347.00p | 345.00p | 345.00p | 1400 |
| 06/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 508 |
| 05/02/2013 | 345.00p | 347.00p | 345.00p | 345.00p | 141 |
| 04/02/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 15100 |
| 01/02/2013 | 345.00p | 345.00p | 334.89p | 345.00p | 29245 |
| 31/01/2013 | 345.00p | 348.00p | 335.00p | 345.00p | 1154 |
| 30/01/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 850 |
| 29/01/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 2180 |
| 28/01/2013 | 345.00p | 345.00p | 335.00p | 345.00p | 3142 |
| 25/01/2013 | 345.00p | 345.00p | 337.00p | 345.00p | 2552 |
| 24/01/2013 | 345.00p | 345.00p | 330.00p | 345.00p | 2612 |
| 23/01/2013 | 347.50p | 347.50p | 340.00p | 345.00p | 445 |
| 22/01/2013 | 350.00p | 350.00p | 340.00p | 347.50p | 651 |
| 21/01/2013 | 350.00p | 350.00p | 340.00p | 350.00p | 3035 |
| 18/01/2013 | 350.00p | 350.00p | 340.00p | 350.00p | 216 |
| 17/01/2013 | 350.00p | 350.00p | 332.50p | 350.00p | 0 |
| 16/01/2013 | 350.00p | 350.00p | 332.50p | 350.00p | 80000 |
| 15/01/2013 | 342.50p | 350.00p | 340.00p | 350.00p | 198 |
| 14/01/2013 | 342.50p | 346.00p | 342.50p | 342.50p | 1434 |
| 11/01/2013 | 342.50p | 342.50p | 335.00p | 342.50p | 8300 |
| 10/01/2013 | 340.00p | 350.00p | 340.00p | 342.50p | 1450 |
| 09/01/2013 | 340.00p | 350.00p | 340.00p | 340.00p | 0 |
| 08/01/2013 | 340.00p | 350.00p | 340.00p | 340.00p | 590 |
| 07/01/2013 | 342.50p | 350.00p | 340.00p | 340.00p | 1161 |
| 04/01/2013 | 342.50p | 350.00p | 342.50p | 342.50p | 150 |
| 03/01/2013 | 342.50p | 348.38p | 342.50p | 342.50p | 436 |
| 02/01/2013 | 342.50p | 360.00p | 340.25p | 342.50p | 6151 |
| 31/12/2012 | 342.50p | 350.00p | 342.50p | 342.50p | 181 |
| 28/12/2012 | 340.00p | 348.00p | 340.00p | 342.50p | 1400 |
| 27/12/2012 | 340.00p | 351.33p | 340.00p | 340.00p | 0 |
| 24/12/2012 | 340.00p | 351.33p | 340.00p | 340.00p | 500 |
| 21/12/2012 | 340.00p | 350.00p | 340.00p | 340.00p | 50 |
| 20/12/2012 | 340.00p | 349.00p | 340.00p | 340.00p | 1432 |
| 19/12/2012 | 335.00p | 349.00p | 332.90p | 340.00p | 4009 |
| 18/12/2012 | 335.00p | 340.00p | 333.00p | 335.00p | 0 |
| 17/12/2012 | 337.50p | 340.00p | 333.00p | 335.00p | 0 |
| 14/12/2012 | 337.50p | 337.50p | 333.00p | 337.50p | 548 |
| 13/12/2012 | 337.50p | 337.50p | 333.00p | 337.50p | 0 |
| 12/12/2012 | 337.50p | 337.50p | 333.00p | 337.50p | 231 |
| 11/12/2012 | 337.50p | 343.20p | 337.50p | 337.50p | 0 |
| 10/12/2012 | 337.50p | 343.20p | 337.50p | 337.50p | 3000 |
| 07/12/2012 | 335.00p | 335.00p | 325.00p | 335.00p | 378 |
| 06/12/2012 | 335.00p | 335.00p | 325.00p | 335.00p | 0 |
| 05/12/2012 | 335.00p | 335.00p | 325.00p | 335.00p | 0 |
| 04/12/2012 | 335.00p | 335.00p | 325.00p | 335.00p | 490 |
| 03/12/2012 | 335.00p | 335.00p | 326.20p | 335.00p | 1823 |
| 30/11/2012 | 335.00p | 340.00p | 335.00p | 335.00p | 587 |
| 29/11/2012 | 335.00p | 335.00p | 328.00p | 335.00p | 8000 |
| 28/11/2012 | 335.00p | 335.00p | 325.00p | 335.00p | 5648 |
| 27/11/2012 | 335.00p | 335.00p | 325.00p | 335.00p | 0 |
| 26/11/2012 | 335.00p | 335.00p | 325.00p | 335.00p | 2800 |
| 23/11/2012 | 335.00p | 337.50p | 330.00p | 335.00p | 0 |
| 22/11/2012 | 337.50p | 337.50p | 330.00p | 335.00p | 769 |
| 21/11/2012 | 337.50p | 342.50p | 335.00p | 337.50p | 0 |
| 20/11/2012 | 342.50p | 342.50p | 335.00p | 337.50p | 1130 |
| 19/11/2012 | 342.50p | 345.00p | 336.25p | 342.50p | 1370 |
| 16/11/2012 | 342.50p | 342.50p | 342.50p | 342.50p | 8540 |
| 15/11/2012 | 342.50p | 342.50p | 335.50p | 342.50p | 6200 |
| 14/11/2012 | 342.50p | 342.50p | 337.00p | 342.50p | 0 |
| 13/11/2012 | 342.50p | 342.50p | 337.00p | 342.50p | 2500 |
| 12/11/2012 | 347.50p | 347.50p | 340.00p | 342.50p | 0 |
| 09/11/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 200 |
| 08/11/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 0 |
| 07/11/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 0 |
| 06/11/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 0 |
| 05/11/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 0 |
| 02/11/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 0 |
| 01/11/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 900 |
| 31/10/2012 | 345.00p | 353.00p | 345.00p | 347.50p | 640 |
| 30/10/2012 | 345.00p | 347.50p | 338.00p | 345.00p | 0 |
| 29/10/2012 | 347.50p | 347.50p | 338.00p | 345.00p | 1540 |
| 26/10/2012 | 347.50p | 347.50p | 347.10p | 347.50p | 1600 |
| 25/10/2012 | 345.00p | 348.00p | 335.00p | 347.50p | 0 |
| 24/10/2012 | 342.50p | 348.00p | 335.00p | 345.00p | 9150 |
| 23/10/2012 | 342.50p | 352.50p | 335.00p | 342.50p | 0 |
| 22/10/2012 | 352.50p | 352.50p | 335.00p | 342.50p | 1388 |
| 19/10/2012 | 355.00p | 360.00p | 350.00p | 352.50p | 0 |
| 18/10/2012 | 355.00p | 360.00p | 350.00p | 355.00p | 0 |
| 17/10/2012 | 355.00p | 360.00p | 350.00p | 355.00p | 0 |
| 16/10/2012 | 355.00p | 360.00p | 350.00p | 355.00p | 0 |
| 15/10/2012 | 360.00p | 360.00p | 350.00p | 355.00p | 583 |
| 12/10/2012 | 365.00p | 365.00p | 355.00p | 360.00p | 700 |
| 11/10/2012 | 365.00p | 365.00p | 360.00p | 365.00p | 3400 |
| 10/10/2012 | 365.00p | 367.00p | 365.00p | 365.00p | 150 |
| 09/10/2012 | 365.00p | 375.00p | 360.00p | 365.00p | 5738 |
| 08/10/2012 | 365.00p | 375.00p | 365.00p | 365.00p | 96 |
| 05/10/2012 | 360.00p | 365.00p | 355.00p | 365.00p | 4145 |
| 04/10/2012 | 357.50p | 365.00p | 351.65p | 360.00p | 2164 |
| 03/10/2012 | 350.00p | 360.00p | 350.00p | 357.50p | 7555 |
| 02/10/2012 | 350.00p | 350.00p | 345.00p | 350.00p | 20912 |
| 01/10/2012 | 350.00p | 355.00p | 347.50p | 350.00p | 0 |
| 28/09/2012 | 347.50p | 355.00p | 347.50p | 350.00p | 529 |
| 27/09/2012 | 347.50p | 347.50p | 340.00p | 347.50p | 2000 |
| 26/09/2012 | 347.50p | 347.50p | 341.35p | 347.50p | 301 |
| 25/09/2012 | 345.00p | 348.00p | 342.50p | 347.50p | 0 |
| 24/09/2012 | 342.50p | 348.00p | 342.50p | 345.00p | 912 |
| 21/09/2012 | 342.50p | 342.50p | 335.00p | 342.50p | 0 |
| 20/09/2012 | 342.50p | 342.50p | 335.00p | 342.50p | 7619 |
| 19/09/2012 | 342.50p | 348.75p | 342.50p | 342.50p | 367 |
| 18/09/2012 | 345.00p | 345.00p | 336.00p | 345.00p | 0 |
| 17/09/2012 | 345.00p | 345.00p | 336.00p | 345.00p | 0 |
| 14/09/2012 | 337.50p | 345.00p | 336.00p | 345.00p | 3000 |
| 13/09/2012 | 337.50p | 341.02p | 333.00p | 337.50p | 24737 |
| 12/09/2012 | 345.00p | 345.00p | 325.00p | 337.50p | 9772 |
| 11/09/2012 | 365.00p | 365.00p | 340.00p | 345.00p | 13950 |
| 10/09/2012 | 387.50p | 387.50p | 360.00p | 365.00p | 5143 |
| 07/09/2012 | 385.00p | 389.50p | 385.00p | 385.00p | 506 |
| 06/09/2012 | 385.00p | 385.00p | 380.00p | 385.00p | 0 |
| 05/09/2012 | 385.00p | 385.00p | 380.00p | 385.00p | 1000 |
| 04/09/2012 | 385.00p | 389.50p | 380.00p | 385.00p | 1105 |
| 03/09/2012 | 385.00p | 389.50p | 385.00p | 385.00p | 0 |
| 31/08/2012 | 385.00p | 389.50p | 385.00p | 385.00p | 482 |
| 30/08/2012 | 385.00p | 385.00p | 382.10p | 385.00p | 0 |
| 29/08/2012 | 385.00p | 385.00p | 382.10p | 385.00p | 1400 |
| 28/08/2012 | 385.00p | 390.00p | 382.50p | 385.00p | 0 |
| 24/08/2012 | 385.00p | 390.00p | 382.50p | 385.00p | 0 |
| 23/08/2012 | 382.50p | 390.00p | 382.50p | 385.00p | 3000 |
| 22/08/2012 | 382.50p | 382.50p | 378.00p | 382.50p | 0 |
| 21/08/2012 | 382.50p | 382.50p | 378.00p | 382.50p | 0 |
| 20/08/2012 | 382.50p | 382.50p | 378.00p | 382.50p | 295 |
| 17/08/2012 | 382.50p | 382.50p | 377.00p | 382.50p | 0 |
| 16/08/2012 | 382.50p | 382.50p | 377.00p | 382.50p | 1700 |
| 15/08/2012 | 382.50p | 389.00p | 375.00p | 382.50p | 0 |
| 14/08/2012 | 382.50p | 389.00p | 375.00p | 382.50p | 0 |
| 13/08/2012 | 375.00p | 389.00p | 375.00p | 382.50p | 4500 |
| 10/08/2012 | 375.00p | 380.00p | 368.00p | 375.00p | 0 |
| 09/08/2012 | 375.00p | 380.00p | 368.00p | 375.00p | 0 |
| 08/08/2012 | 370.00p | 380.00p | 368.00p | 375.00p | 1553 |
| 07/08/2012 | 362.50p | 375.00p | 362.50p | 370.00p | 3540 |
*Close Price adjusted for both dividends and splits