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 |
|---|---|---|---|---|---|
| 19/10/2011 | 235.00p | 238.00p | 228.00p | 235.00p | 5830 |
| 18/10/2011 | 235.00p | 238.20p | 232.50p | 235.00p | 0 |
| 17/10/2011 | 232.50p | 238.20p | 232.50p | 235.00p | 750 |
| 14/10/2011 | 232.50p | 232.50p | 225.00p | 232.50p | 4150 |
| 13/10/2011 | 230.00p | 238.20p | 230.00p | 232.50p | 144 |
| 12/10/2011 | 227.50p | 230.00p | 227.50p | 230.00p | 8850 |
| 11/10/2011 | 225.00p | 228.65p | 220.00p | 227.50p | 0 |
| 10/10/2011 | 220.00p | 228.65p | 220.00p | 225.00p | 256 |
| 07/10/2011 | 220.00p | 228.20p | 220.00p | 220.00p | 100 |
| 06/10/2011 | 220.00p | 220.00p | 209.49p | 220.00p | 0 |
| 05/10/2011 | 220.00p | 220.00p | 209.49p | 220.00p | 4200 |
| 04/10/2011 | 220.00p | 229.80p | 217.50p | 220.00p | 0 |
| 03/10/2011 | 220.00p | 229.80p | 217.50p | 220.00p | 0 |
| 30/09/2011 | 217.50p | 229.80p | 217.50p | 220.00p | 860 |
| 29/09/2011 | 217.50p | 223.65p | 217.50p | 217.50p | 0 |
| 28/09/2011 | 217.50p | 223.65p | 217.50p | 217.50p | 0 |
| 27/09/2011 | 217.50p | 223.65p | 217.50p | 217.50p | 0 |
| 26/09/2011 | 217.50p | 223.65p | 217.50p | 217.50p | 0 |
| 23/09/2011 | 217.50p | 223.65p | 217.50p | 217.50p | 0 |
| 22/09/2011 | 217.50p | 223.65p | 217.50p | 217.50p | 1616 |
| 21/09/2011 | 217.50p | 220.00p | 215.00p | 217.50p | 0 |
| 20/09/2011 | 220.00p | 220.00p | 215.00p | 220.00p | 0 |
| 19/09/2011 | 220.00p | 220.00p | 215.00p | 220.00p | 0 |
| 16/09/2011 | 220.00p | 220.00p | 215.00p | 220.00p | 0 |
| 15/09/2011 | 220.00p | 220.00p | 215.00p | 220.00p | 72070 |
| 14/09/2011 | 217.50p | 224.00p | 217.50p | 220.00p | 2000 |
| 13/09/2011 | 217.50p | 220.00p | 205.00p | 217.50p | 26100 |
| 12/09/2011 | 212.50p | 220.00p | 205.00p | 205.00p | 26100 |
| 09/09/2011 | 205.00p | 207.00p | 205.00p | 205.00p | 2500 |
| 08/09/2011 | 205.00p | 205.00p | 204.00p | 205.00p | 980 |
| 07/09/2011 | 205.00p | 205.00p | 204.00p | 205.00p | 0 |
| 06/09/2011 | 205.00p | 205.00p | 204.00p | 205.00p | 0 |
| 05/09/2011 | 205.00p | 205.00p | 204.00p | 205.00p | 0 |
| 02/09/2011 | 205.00p | 205.00p | 204.00p | 205.00p | 530 |
| 01/09/2011 | 210.00p | 210.00p | 205.00p | 205.00p | 5000 |
| 31/08/2011 | 210.00p | 213.60p | 210.00p | 210.00p | 790 |
| 30/08/2011 | 210.00p | 220.00p | 210.00p | 210.00p | 0 |
| 26/08/2011 | 210.00p | 220.00p | 210.00p | 210.00p | 0 |
| 25/08/2011 | 210.00p | 220.00p | 210.00p | 210.00p | 0 |
| 24/08/2011 | 215.00p | 220.00p | 210.00p | 210.00p | 0 |
| 23/08/2011 | 220.00p | 220.00p | 215.00p | 215.00p | 0 |
| 22/08/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 2500 |
| 19/08/2011 | 220.00p | 222.00p | 220.00p | 220.00p | 0 |
| 18/08/2011 | 220.00p | 222.00p | 220.00p | 220.00p | 0 |
| 17/08/2011 | 220.00p | 222.00p | 220.00p | 220.00p | 0 |
| 16/08/2011 | 220.00p | 222.00p | 220.00p | 220.00p | 0 |
| 15/08/2011 | 220.00p | 222.00p | 220.00p | 220.00p | 0 |
| 12/08/2011 | 220.00p | 222.00p | 220.00p | 220.00p | 925 |
| 11/08/2011 | 227.50p | 227.50p | 215.00p | 220.00p | 1196 |
| 10/08/2011 | 227.50p | 236.00p | 227.50p | 227.50p | 0 |
| 09/08/2011 | 236.00p | 236.00p | 227.50p | 227.50p | 1100 |
| 08/08/2011 | 242.50p | 242.50p | 230.00p | 240.00p | 1509 |
| 05/08/2011 | 245.00p | 245.00p | 240.00p | 242.50p | 975 |
| 04/08/2011 | 250.00p | 250.00p | 247.50p | 247.50p | 0 |
| 03/08/2011 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/08/2011 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 01/08/2011 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 29/07/2011 | 250.00p | 255.00p | 245.00p | 250.00p | 0 |
| 28/07/2011 | 250.00p | 255.00p | 245.00p | 250.00p | 0 |
| 27/07/2011 | 250.00p | 255.00p | 245.00p | 250.00p | 0 |
| 26/07/2011 | 250.00p | 255.00p | 245.00p | 250.00p | 0 |
| 25/07/2011 | 255.00p | 255.00p | 245.00p | 250.00p | 15730 |
| 22/07/2011 | 260.00p | 260.00p | 253.75p | 255.00p | 922 |
| 21/07/2011 | 260.00p | 260.00p | 255.00p | 260.00p | 0 |
| 20/07/2011 | 260.00p | 260.00p | 255.00p | 260.00p | 1000 |
| 19/07/2011 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 18/07/2011 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 15/07/2011 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 14/07/2011 | 260.00p | 262.50p | 255.00p | 260.00p | 0 |
| 13/07/2011 | 260.00p | 262.50p | 255.00p | 260.00p | 0 |
| 12/07/2011 | 260.00p | 262.50p | 255.00p | 260.00p | 0 |
| 11/07/2011 | 260.00p | 262.50p | 255.00p | 260.00p | 0 |
| 08/07/2011 | 262.50p | 262.50p | 255.00p | 260.00p | 841 |
| 07/07/2011 | 270.00p | 270.00p | 262.50p | 262.50p | 4500 |
| 06/07/2011 | 267.50p | 270.00p | 255.00p | 267.50p | 0 |
| 05/07/2011 | 255.00p | 270.00p | 255.00p | 267.50p | 6000 |
| 04/07/2011 | 248.50p | 265.00p | 248.50p | 255.00p | 1000 |
| 01/07/2011 | 248.50p | 255.51p | 248.50p | 248.50p | 19042 |
| 30/06/2011 | 248.50p | 252.00p | 245.00p | 248.50p | 0 |
| 29/06/2011 | 248.50p | 252.00p | 245.00p | 248.50p | 0 |
| 28/06/2011 | 245.00p | 252.00p | 245.00p | 248.50p | 800 |
| 27/06/2011 | 245.00p | 252.00p | 245.00p | 245.00p | 820 |
| 24/06/2011 | 245.00p | 246.50p | 243.95p | 245.00p | 0 |
| 23/06/2011 | 245.00p | 246.50p | 243.95p | 245.00p | 0 |
| 22/06/2011 | 245.00p | 246.50p | 243.95p | 245.00p | 0 |
| 21/06/2011 | 246.50p | 246.50p | 243.95p | 245.00p | 1240 |
| 20/06/2011 | 246.50p | 254.15p | 246.50p | 246.50p | 1100 |
| 17/06/2011 | 248.50p | 248.50p | 245.95p | 246.50p | 1200 |
| 16/06/2011 | 248.50p | 257.00p | 248.50p | 248.50p | 395 |
| 15/06/2011 | 246.25p | 255.00p | 246.25p | 248.50p | 5800 |
| 14/06/2011 | 246.25p | 246.25p | 246.25p | 246.25p | 0 |
| 13/06/2011 | 246.25p | 246.25p | 246.25p | 246.25p | 0 |
| 10/06/2011 | 246.25p | 248.50p | 244.75p | 246.25p | 0 |
| 09/06/2011 | 246.25p | 248.50p | 245.44p | 246.25p | 0 |
| 08/06/2011 | 246.25p | 248.50p | 245.44p | 246.25p | 0 |
| 07/06/2011 | 246.25p | 248.50p | 245.44p | 246.25p | 0 |
| 06/06/2011 | 248.50p | 248.50p | 245.44p | 246.25p | 1270 |
| 03/06/2011 | 248.50p | 248.50p | 248.44p | 248.50p | 0 |
| 02/06/2011 | 251.50p | 251.50p | 248.44p | 248.50p | 574 |
| 01/06/2011 | 257.50p | 257.50p | 248.00p | 251.50p | 6600 |
| 31/05/2011 | 257.50p | 265.00p | 257.50p | 257.50p | 2982 |
| 27/05/2011 | 257.50p | 265.00p | 257.50p | 257.50p | 0 |
| 26/05/2011 | 257.50p | 265.00p | 257.50p | 257.50p | 1121 |
| 25/05/2011 | 260.00p | 265.00p | 255.00p | 257.50p | 0 |
| 24/05/2011 | 260.00p | 265.00p | 255.00p | 260.00p | 0 |
| 23/05/2011 | 255.00p | 265.00p | 255.00p | 260.00p | 1000 |
| 20/05/2011 | 245.00p | 255.00p | 245.00p | 255.00p | 5500 |
| 19/05/2011 | 227.50p | 245.00p | 227.50p | 245.00p | 992 |
| 18/05/2011 | 227.50p | 230.00p | 222.50p | 227.50p | 0 |
| 17/05/2011 | 227.50p | 230.00p | 222.50p | 227.50p | 0 |
| 16/05/2011 | 225.00p | 230.00p | 222.50p | 227.50p | 0 |
| 13/05/2011 | 222.50p | 230.00p | 222.50p | 225.00p | 1000 |
| 12/05/2011 | 222.50p | 224.00p | 222.50p | 222.50p | 1251 |
| 11/05/2011 | 215.00p | 225.00p | 215.00p | 217.50p | 1650 |
| 10/05/2011 | 215.00p | 225.00p | 215.00p | 215.00p | 7469 |
| 09/05/2011 | 215.00p | 215.00p | 215.00p | 215.00p | 2500 |
| 06/05/2011 | 215.00p | 225.00p | 212.50p | 215.00p | 0 |
| 05/05/2011 | 212.50p | 225.00p | 212.50p | 215.00p | 9190 |
| 04/05/2011 | 212.50p | 225.00p | 207.50p | 212.50p | 0 |
| 03/05/2011 | 207.50p | 225.00p | 207.50p | 212.50p | 4118 |
| 28/04/2011 | 210.00p | 215.00p | 207.50p | 207.50p | 575 |
| 27/04/2011 | 207.50p | 210.00p | 207.50p | 210.00p | 760 |
| 26/04/2011 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 21/04/2011 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 20/04/2011 | 207.50p | 207.50p | 207.50p | 207.50p | 2500 |
| 19/04/2011 | 201.50p | 209.00p | 201.50p | 207.50p | 2700 |
| 18/04/2011 | 201.50p | 208.00p | 201.50p | 201.50p | 400 |
| 15/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 0 |
| 14/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 0 |
| 13/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 0 |
| 12/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 0 |
| 11/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 0 |
| 08/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 0 |
| 07/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 1913 |
| 06/04/2011 | 201.50p | 207.35p | 201.50p | 201.50p | 574 |
| 05/04/2011 | 199.00p | 201.50p | 199.00p | 201.50p | 0 |
| 04/04/2011 | 199.00p | 199.00p | 199.00p | 199.00p | 2550 |
| 01/04/2011 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 31/03/2011 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 30/03/2011 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 29/03/2011 | 199.00p | 199.00p | 199.00p | 199.00p | 6250 |
| 28/03/2011 | 200.00p | 200.00p | 193.80p | 199.00p | 2370 |
| 25/03/2011 | 200.00p | 203.00p | 200.00p | 200.00p | 0 |
| 24/03/2011 | 200.00p | 203.00p | 200.00p | 200.00p | 0 |
| 23/03/2011 | 200.00p | 203.00p | 200.00p | 200.00p | 11000 |
| 22/03/2011 | 200.00p | 203.00p | 200.00p | 200.00p | 0 |
| 21/03/2011 | 200.00p | 203.00p | 200.00p | 200.00p | 1200 |
| 18/03/2011 | 200.00p | 202.50p | 195.00p | 200.00p | 0 |
| 17/03/2011 | 202.50p | 202.50p | 195.00p | 202.50p | 0 |
| 16/03/2011 | 202.50p | 202.50p | 195.00p | 202.50p | 0 |
| 15/03/2011 | 202.50p | 202.50p | 195.00p | 202.50p | 9000 |
| 14/03/2011 | 200.00p | 202.50p | 195.00p | 202.50p | 0 |
| 11/03/2011 | 200.00p | 200.00p | 195.00p | 200.00p | 4500 |
| 10/03/2011 | 195.00p | 195.00p | 192.50p | 195.00p | 500 |
| 09/03/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 1100 |
| 08/03/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 2600 |
| 07/03/2011 | 196.50p | 196.50p | 191.00p | 195.00p | 0 |
| 04/03/2011 | 195.00p | 196.50p | 191.00p | 196.50p | 0 |
| 03/03/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 0 |
| 02/03/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 0 |
| 01/03/2011 | 195.00p | 195.00p | 191.00p | 195.00p | 8000 |
| 28/02/2011 | 195.00p | 200.00p | 195.00p | 195.00p | 2298 |
| 25/02/2011 | 200.00p | 197.50p | 191.35p | 195.00p | 0 |
| 24/02/2011 | 195.00p | 195.00p | 191.35p | 195.00p | 0 |
| 23/02/2011 | 197.50p | 195.00p | 191.35p | 195.00p | 1000 |
| 22/02/2011 | 197.50p | 203.65p | 191.35p | 197.50p | 0 |
| 21/02/2011 | 197.50p | 203.65p | 191.35p | 197.50p | 1796 |
| 18/02/2011 | 197.50p | 203.65p | 191.35p | 197.50p | 3400 |
| 17/02/2011 | 207.00p | 198.65p | 185.75p | 197.50p | 16609 |
| 16/02/2011 | 215.00p | 215.00p | 207.00p | 207.00p | 0 |
| 15/02/2011 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 14/02/2011 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 11/02/2011 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 10/02/2011 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 09/02/2011 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 08/02/2011 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 07/02/2011 | 210.00p | 215.00p | 210.00p | 215.00p | 570 |
| 04/02/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 03/02/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 02/02/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/02/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 31/01/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 28/01/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 27/01/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 26/01/2011 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 25/01/2011 | 230.00p | 240.00p | 220.00p | 220.00p | 12 |
| 24/01/2011 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 21/01/2011 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/01/2011 | 220.00p | 230.00p | 220.00p | 230.00p | 0 |
| 19/01/2011 | 227.50p | 227.50p | 213.00p | 220.00p | 25503 |
| 18/01/2011 | 235.00p | 235.00p | 227.50p | 227.50p | 0 |
| 17/01/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 14/01/2011 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 13/01/2011 | 225.00p | 235.00p | 225.00p | 235.00p | 0 |
| 12/01/2011 | 225.00p | 235.00p | 225.00p | 235.00p | 0 |
| 11/01/2011 | 225.00p | 230.00p | 225.00p | 230.00p | 0 |
| 10/01/2011 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/01/2011 | 250.00p | 250.00p | 220.00p | 225.00p | 8498 |
| 06/01/2011 | 255.00p | 255.00p | 240.00p | 255.00p | 2200 |
| 05/01/2011 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
*Close Price adjusted for both dividends and splits