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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Maintel Holdings (MAI) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/01/2021 | 400.00p | 410.00p | 382.00p | 400.00p | 2270 |
| 27/01/2021 | 410.00p | 410.00p | 380.00p | 400.00p | 1308 |
| 26/01/2021 | 410.00p | 410.00p | 390.00p | 410.00p | 1269 |
| 25/01/2021 | 380.00p | 430.00p | 380.00p | 410.00p | 2920 |
| 22/01/2021 | 386.00p | 437.00p | 369.88p | 380.00p | 13057 |
| 21/01/2021 | 355.00p | 396.00p | 355.00p | 386.00p | 11266 |
| 20/01/2021 | 350.00p | 359.99p | 348.00p | 355.00p | 4476 |
| 19/01/2021 | 350.00p | 358.00p | 350.00p | 350.00p | 4239 |
| 18/01/2021 | 350.00p | 354.00p | 343.00p | 350.00p | 3405 |
| 15/01/2021 | 350.00p | 352.00p | 350.00p | 350.00p | 1347 |
| 14/01/2021 | 350.00p | 352.00p | 341.11p | 350.00p | 340 |
| 13/01/2021 | 350.00p | 358.00p | 340.00p | 350.00p | 3676 |
| 12/01/2021 | 335.00p | 360.00p | 335.00p | 350.00p | 9983 |
| 11/01/2021 | 320.00p | 340.00p | 320.00p | 335.00p | 7354 |
| 08/01/2021 | 313.00p | 319.99p | 313.00p | 315.00p | 6202 |
| 07/01/2021 | 313.00p | 315.00p | 313.00p | 313.00p | 309 |
| 06/01/2021 | 311.00p | 314.00p | 308.50p | 311.00p | 3559 |
| 05/01/2021 | 316.00p | 318.08p | 306.10p | 308.00p | 7894 |
| 04/01/2021 | 316.00p | 316.00p | 308.01p | 316.00p | 2195 |
| 01/01/2021 | 305.00p | 320.00p | 303.00p | 316.00p | 6448 |
| 31/12/2020 | 305.00p | 320.00p | 303.00p | 316.00p | 6448 |
| 30/12/2020 | 305.00p | 305.00p | 302.00p | 305.00p | 2000 |
| 29/12/2020 | 305.00p | 305.00p | 302.00p | 305.00p | 5700 |
| 28/12/2020 | 305.00p | 307.48p | 305.00p | 305.00p | 1298 |
| 25/12/2020 | 305.00p | 307.48p | 305.00p | 305.00p | 1298 |
| 24/12/2020 | 305.00p | 307.48p | 305.00p | 305.00p | 1298 |
| 23/12/2020 | 305.00p | 305.00p | 303.00p | 305.00p | 453 |
| 22/12/2020 | 305.00p | 309.99p | 301.25p | 305.00p | 5158 |
| 21/12/2020 | 315.00p | 326.00p | 300.00p | 305.00p | 12535 |
| 18/12/2020 | 315.00p | 315.00p | 315.00p | 315.00p | 7500 |
| 17/12/2020 | 293.00p | 320.00p | 293.00p | 315.00p | 5852 |
| 16/12/2020 | 280.00p | 290.00p | 280.00p | 290.00p | 5686 |
| 15/12/2020 | 280.00p | 288.00p | 280.00p | 280.00p | 2042 |
| 14/12/2020 | 275.00p | 280.00p | 275.00p | 280.00p | 1728 |
| 11/12/2020 | 275.00p | 275.00p | 275.00p | 275.00p | 5424 |
| 10/12/2020 | 282.00p | 282.00p | 270.00p | 275.00p | 2000 |
| 09/12/2020 | 285.00p | 288.00p | 272.00p | 282.00p | 4285 |
| 08/12/2020 | 295.00p | 300.00p | 284.00p | 285.00p | 641 |
| 07/12/2020 | 299.00p | 299.00p | 294.00p | 295.00p | 1772 |
| 04/12/2020 | 299.00p | 314.00p | 299.00p | 299.00p | 0 |
| 03/12/2020 | 302.00p | 314.00p | 294.00p | 314.00p | 1555 |
| 02/12/2020 | 302.00p | 314.00p | 294.00p | 302.00p | 1048 |
| 01/12/2020 | 297.00p | 314.00p | 297.00p | 297.00p | 5 |
| 30/11/2020 | 297.00p | 299.00p | 294.00p | 297.00p | 4130 |
| 27/11/2020 | 297.00p | 299.99p | 294.00p | 297.00p | 4410 |
| 26/11/2020 | 285.00p | 309.00p | 280.01p | 302.00p | 8016 |
| 25/11/2020 | 235.00p | 288.00p | 230.00p | 288.00p | 16752 |
| 24/11/2020 | 232.00p | 239.00p | 232.00p | 235.00p | 1077 |
| 23/11/2020 | 232.00p | 239.20p | 226.71p | 232.00p | 9414 |
| 20/11/2020 | 232.00p | 232.00p | 226.51p | 232.00p | 175 |
| 19/11/2020 | 228.00p | 232.00p | 224.00p | 224.00p | 505 |
| 18/11/2020 | 225.00p | 230.00p | 220.00p | 228.00p | 13005 |
| 17/11/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 5000 |
| 16/11/2020 | 225.00p | 230.00p | 225.00p | 225.00p | 447 |
| 13/11/2020 | 224.00p | 226.00p | 220.01p | 225.00p | 2348 |
| 12/11/2020 | 225.00p | 226.14p | 220.01p | 224.00p | 2124 |
| 10/11/2020 | 223.00p | 224.00p | 220.00p | 223.00p | 1174 |
| 09/11/2020 | 223.00p | 223.00p | 223.00p | 223.00p | 4550 |
| 06/11/2020 | 223.00p | 223.00p | 220.00p | 223.00p | 1429 |
| 05/11/2020 | 223.00p | 223.00p | 220.00p | 223.00p | 2719 |
| 04/11/2020 | 223.00p | 223.00p | 220.30p | 223.00p | 6000 |
| 03/11/2020 | 226.00p | 226.00p | 220.01p | 223.00p | 2300 |
| 02/11/2020 | 226.00p | 226.00p | 222.00p | 226.00p | 978 |
| 30/10/2020 | 226.00p | 226.33p | 226.00p | 226.00p | 1334 |
| 29/10/2020 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 28/10/2020 | 226.00p | 226.00p | 222.00p | 226.00p | 5027 |
| 27/10/2020 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 26/10/2020 | 226.00p | 226.33p | 226.00p | 226.00p | 34 |
| 23/10/2020 | 221.00p | 231.40p | 219.00p | 226.00p | 7082 |
| 22/10/2020 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 21/10/2020 | 221.00p | 224.00p | 221.00p | 221.00p | 2500 |
| 20/10/2020 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 19/10/2020 | 221.00p | 221.00p | 216.01p | 221.00p | 1000 |
| 16/10/2020 | 221.00p | 221.00p | 219.00p | 221.00p | 1486 |
| 15/10/2020 | 221.00p | 221.00p | 221.00p | 221.00p | 392 |
| 14/10/2020 | 221.00p | 224.00p | 221.00p | 221.00p | 2511 |
| 13/10/2020 | 221.00p | 222.07p | 221.00p | 221.00p | 224 |
| 12/10/2020 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 09/10/2020 | 221.00p | 222.07p | 221.00p | 221.00p | 1200 |
| 08/10/2020 | 221.00p | 221.00p | 216.50p | 221.00p | 800 |
| 07/10/2020 | 221.00p | 221.00p | 216.00p | 221.00p | 729 |
| 06/10/2020 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 05/10/2020 | 221.00p | 222.07p | 216.50p | 221.00p | 644 |
| 02/10/2020 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 01/10/2020 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 30/09/2020 | 221.00p | 222.11p | 217.00p | 221.00p | 2631 |
| 29/09/2020 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 28/09/2020 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 25/09/2020 | 221.00p | 221.44p | 220.56p | 221.00p | 5000 |
| 24/09/2020 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 23/09/2020 | 221.00p | 221.00p | 216.50p | 221.00p | 1500 |
| 22/09/2020 | 221.00p | 224.50p | 217.00p | 221.00p | 2386 |
| 21/09/2020 | 221.00p | 221.00p | 218.00p | 221.00p | 1000 |
| 18/09/2020 | 221.00p | 221.00p | 221.00p | 221.00p | 5000 |
| 17/09/2020 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 16/09/2020 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 15/09/2020 | 211.00p | 229.00p | 211.00p | 221.00p | 13129 |
| 14/09/2020 | 212.00p | 212.00p | 211.50p | 212.00p | 100 |
| 11/09/2020 | 212.00p | 212.00p | 211.49p | 212.00p | 3878 |
| 10/09/2020 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 09/09/2020 | 212.00p | 212.00p | 211.50p | 212.00p | 348 |
| 08/09/2020 | 207.00p | 212.00p | 207.00p | 212.00p | 3000 |
| 07/09/2020 | 207.00p | 211.00p | 207.00p | 207.00p | 5000 |
| 04/09/2020 | 213.00p | 213.00p | 203.00p | 207.00p | 3400 |
| 03/09/2020 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 02/09/2020 | 213.00p | 213.00p | 211.50p | 213.00p | 463 |
| 01/09/2020 | 212.00p | 213.00p | 204.55p | 213.00p | 12179 |
| 31/08/2020 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 28/08/2020 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 27/08/2020 | 212.00p | 212.00p | 210.00p | 212.00p | 3159 |
| 26/08/2020 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 25/08/2020 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 24/08/2020 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 21/08/2020 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 20/08/2020 | 212.00p | 212.00p | 210.00p | 212.00p | 1000 |
| 19/08/2020 | 220.00p | 220.00p | 212.00p | 212.00p | 1600 |
| 18/08/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 17/08/2020 | 220.00p | 220.00p | 219.20p | 220.00p | 225 |
| 14/08/2020 | 220.00p | 220.00p | 219.20p | 220.00p | 451 |
| 13/08/2020 | 220.00p | 220.00p | 218.90p | 220.00p | 3608 |
| 12/08/2020 | 220.00p | 220.00p | 213.51p | 220.00p | 6190 |
| 11/08/2020 | 220.00p | 220.00p | 213.51p | 220.00p | 308 |
| 10/08/2020 | 220.00p | 220.00p | 213.36p | 220.00p | 727 |
| 07/08/2020 | 220.00p | 220.00p | 214.35p | 220.00p | 1530 |
| 06/08/2020 | 217.00p | 220.00p | 217.00p | 220.00p | 1227 |
| 05/08/2020 | 213.00p | 217.00p | 213.00p | 217.00p | 4239 |
| 04/08/2020 | 223.00p | 223.00p | 208.00p | 213.00p | 5684 |
| 03/08/2020 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 31/07/2020 | 223.00p | 223.00p | 222.22p | 223.00p | 1466 |
| 30/07/2020 | 229.00p | 229.00p | 218.00p | 223.00p | 5576 |
| 29/07/2020 | 229.00p | 234.00p | 225.51p | 229.00p | 4750 |
| 28/07/2020 | 232.00p | 233.20p | 225.51p | 229.00p | 1590 |
| 27/07/2020 | 232.00p | 232.00p | 230.00p | 232.00p | 1000 |
| 24/07/2020 | 205.00p | 249.00p | 201.11p | 232.00p | 21975 |
| 23/07/2020 | 205.00p | 205.00p | 201.11p | 205.00p | 2000 |
| 22/07/2020 | 205.00p | 208.00p | 200.01p | 205.00p | 4498 |
| 21/07/2020 | 190.50p | 205.00p | 190.50p | 205.00p | 4164 |
| 20/07/2020 | 192.50p | 193.50p | 188.25p | 190.50p | 2962 |
| 17/07/2020 | 179.00p | 206.05p | 179.00p | 192.50p | 18160 |
| 16/07/2020 | 179.00p | 179.00p | 174.00p | 179.00p | 2000 |
| 15/07/2020 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 14/07/2020 | 179.00p | 179.90p | 176.30p | 179.00p | 4830 |
| 13/07/2020 | 180.50p | 180.50p | 177.80p | 179.00p | 2054 |
| 10/07/2020 | 179.00p | 179.00p | 179.00p | 179.00p | 4000 |
| 09/07/2020 | 181.00p | 181.00p | 179.00p | 179.00p | 6497 |
| 08/07/2020 | 181.00p | 181.00p | 180.51p | 181.00p | 1000 |
| 07/07/2020 | 181.00p | 181.77p | 181.00p | 181.00p | 2774 |
| 06/07/2020 | 181.00p | 181.80p | 170.00p | 181.00p | 174446 |
| 03/07/2020 | 186.00p | 186.00p | 178.00p | 181.00p | 5944 |
| 02/07/2020 | 187.50p | 187.50p | 186.00p | 186.00p | 150 |
| 01/07/2020 | 194.00p | 194.00p | 185.00p | 187.50p | 7981 |
| 30/06/2020 | 194.00p | 194.00p | 193.10p | 194.00p | 5867 |
| 25/06/2020 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 24/06/2020 | 194.00p | 194.00p | 193.10p | 194.00p | 2253 |
| 23/06/2020 | 194.00p | 194.90p | 194.00p | 194.00p | 2253 |
| 22/06/2020 | 194.00p | 194.90p | 194.00p | 194.00p | 50 |
| 19/06/2020 | 194.00p | 194.00p | 186.51p | 194.00p | 470 |
| 18/06/2020 | 193.50p | 194.90p | 193.50p | 194.00p | 2778 |
| 17/06/2020 | 193.50p | 193.50p | 193.50p | 193.50p | 5000 |
| 16/06/2020 | 193.50p | 194.99p | 192.65p | 193.50p | 5500 |
| 15/06/2020 | 193.50p | 193.50p | 192.25p | 193.50p | 866 |
| 12/06/2020 | 197.50p | 197.50p | 191.11p | 193.50p | 2452 |
| 11/06/2020 | 198.50p | 198.50p | 195.00p | 197.50p | 5067 |
| 10/06/2020 | 197.50p | 200.00p | 197.50p | 198.50p | 11253 |
| 09/06/2020 | 197.50p | 200.00p | 196.00p | 197.50p | 14434 |
| 08/06/2020 | 192.50p | 200.00p | 192.50p | 197.50p | 34087 |
| 05/06/2020 | 165.00p | 194.75p | 165.00p | 185.00p | 78935 |
| 04/06/2020 | 165.00p | 169.99p | 162.55p | 165.00p | 11038 |
| 03/06/2020 | 173.00p | 173.00p | 161.55p | 165.00p | 16485 |
| 02/06/2020 | 173.00p | 173.00p | 170.00p | 173.00p | 1372 |
| 29/05/2020 | 165.00p | 167.88p | 165.00p | 165.00p | 2416 |
| 28/05/2020 | 167.50p | 167.50p | 165.00p | 165.00p | 1453 |
| 27/05/2020 | 167.50p | 167.88p | 167.50p | 167.50p | 3400 |
| 26/05/2020 | 167.50p | 168.99p | 166.00p | 167.50p | 4289 |
| 22/05/2020 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 21/05/2020 | 169.50p | 173.55p | 167.50p | 167.50p | 2307 |
| 20/05/2020 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 19/05/2020 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 18/05/2020 | 169.50p | 170.80p | 165.45p | 169.50p | 365 |
| 15/05/2020 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 14/05/2020 | 169.50p | 169.50p | 166.00p | 169.50p | 265 |
| 13/05/2020 | 169.50p | 170.80p | 165.00p | 169.50p | 1469 |
| 12/05/2020 | 172.00p | 172.00p | 165.51p | 169.50p | 4780 |
| 11/05/2020 | 172.50p | 172.50p | 170.01p | 172.00p | 750 |
| 08/05/2020 | 172.50p | 173.99p | 172.50p | 172.50p | 1481 |
| 07/05/2020 | 172.50p | 173.99p | 172.50p | 172.50p | 1481 |
| 06/05/2020 | 172.50p | 173.99p | 172.50p | 172.50p | 7943 |
| 05/05/2020 | 172.50p | 174.99p | 172.50p | 172.50p | 746 |
| 01/05/2020 | 176.00p | 178.49p | 172.08p | 174.50p | 1301 |
| 30/04/2020 | 176.00p | 179.00p | 173.10p | 176.00p | 5321 |
| 29/04/2020 | 176.00p | 179.00p | 172.86p | 176.00p | 1740 |
| 28/04/2020 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 27/04/2020 | 176.00p | 179.89p | 176.00p | 176.00p | 3592 |
| 24/04/2020 | 176.00p | 176.00p | 172.80p | 176.00p | 443 |
| 23/04/2020 | 174.00p | 180.00p | 174.00p | 176.00p | 7510 |
| 22/04/2020 | 174.00p | 175.00p | 174.00p | 174.00p | 39 |
| 21/04/2020 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 20/04/2020 | 176.00p | 176.00p | 172.65p | 174.00p | 8371 |
| 17/04/2020 | 176.00p | 176.00p | 172.01p | 176.00p | 11952 |
| 16/04/2020 | 170.50p | 178.00p | 170.50p | 176.00p | 24609 |
*Close Price adjusted for both dividends and splits