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 |
|---|---|---|---|---|---|
| 19/01/2022 | 385.00p | 399.99p | 371.50p | 385.00p | 789 |
| 18/01/2022 | 385.00p | 385.00p | 372.00p | 385.00p | 500 |
| 17/01/2022 | 385.00p | 398.00p | 385.00p | 385.00p | 248 |
| 14/01/2022 | 385.00p | 399.99p | 371.50p | 385.00p | 1826 |
| 13/01/2022 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 12/01/2022 | 385.00p | 398.00p | 385.00p | 385.00p | 23 |
| 10/01/2022 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 07/01/2022 | 385.00p | 385.00p | 375.00p | 385.00p | 500 |
| 06/01/2022 | 385.00p | 398.00p | 374.74p | 385.00p | 3477 |
| 05/01/2022 | 385.00p | 400.00p | 374.55p | 385.00p | 5062 |
| 04/01/2022 | 365.00p | 395.00p | 365.00p | 380.00p | 3075 |
| 03/01/2022 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 31/12/2021 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 30/12/2021 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 29/12/2021 | 365.00p | 380.00p | 365.00p | 365.00p | 250 |
| 28/12/2021 | 365.00p | 380.00p | 365.00p | 365.00p | 2250 |
| 27/12/2021 | 365.00p | 380.00p | 365.00p | 365.00p | 2250 |
| 24/12/2021 | 365.00p | 380.00p | 365.00p | 365.00p | 2250 |
| 23/12/2021 | 350.00p | 376.85p | 350.00p | 365.00p | 2000 |
| 22/12/2021 | 350.00p | 358.60p | 350.00p | 350.00p | 3200 |
| 21/12/2021 | 355.00p | 358.00p | 340.00p | 350.00p | 2033 |
| 20/12/2021 | 355.00p | 355.00p | 341.35p | 355.00p | 1449 |
| 17/12/2021 | 355.00p | 355.00p | 342.10p | 355.00p | 792 |
| 16/12/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 15/12/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 14/12/2021 | 355.00p | 355.00p | 342.10p | 355.00p | 431 |
| 13/12/2021 | 355.00p | 355.00p | 342.10p | 355.00p | 147 |
| 10/12/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 09/12/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 08/12/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 07/12/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 06/12/2021 | 355.00p | 368.50p | 355.00p | 355.00p | 284 |
| 03/12/2021 | 355.00p | 355.00p | 354.00p | 355.00p | 1000 |
| 02/12/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 01/12/2021 | 355.00p | 355.00p | 342.10p | 355.00p | 303 |
| 30/11/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 29/11/2021 | 355.00p | 355.00p | 354.00p | 355.00p | 778 |
| 26/11/2021 | 370.00p | 406.00p | 350.00p | 355.00p | 19538 |
| 25/11/2021 | 375.00p | 375.00p | 361.00p | 375.00p | 5202 |
| 24/11/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/11/2021 | 375.00p | 375.00p | 361.00p | 375.00p | 953 |
| 22/11/2021 | 375.00p | 375.00p | 360.50p | 375.00p | 250 |
| 19/11/2021 | 375.00p | 375.00p | 371.00p | 375.00p | 1000 |
| 18/11/2021 | 375.00p | 375.00p | 362.00p | 375.00p | 8566 |
| 17/11/2021 | 375.00p | 382.00p | 375.00p | 375.00p | 260 |
| 16/11/2021 | 375.00p | 382.44p | 364.15p | 375.00p | 1996 |
| 15/11/2021 | 375.00p | 382.80p | 364.00p | 375.00p | 12541 |
| 12/11/2021 | 375.00p | 380.00p | 360.00p | 375.00p | 11496 |
| 11/11/2021 | 385.00p | 400.00p | 357.50p | 374.00p | 62185 |
| 10/11/2021 | 345.00p | 385.00p | 340.00p | 385.00p | 17971 |
| 09/11/2021 | 345.00p | 347.00p | 345.00p | 345.00p | 500 |
| 08/11/2021 | 345.00p | 355.25p | 345.00p | 345.00p | 563 |
| 05/11/2021 | 345.00p | 359.99p | 345.00p | 345.00p | 713 |
| 04/11/2021 | 345.00p | 348.00p | 345.00p | 345.00p | 450 |
| 03/11/2021 | 345.00p | 347.00p | 345.00p | 345.00p | 855 |
| 02/11/2021 | 345.00p | 359.99p | 345.00p | 345.00p | 2047 |
| 01/11/2021 | 345.00p | 351.00p | 342.30p | 345.00p | 1165 |
| 29/10/2021 | 333.00p | 350.00p | 330.00p | 345.00p | 1802 |
| 28/10/2021 | 333.00p | 345.00p | 333.00p | 333.00p | 5951 |
| 27/10/2021 | 333.00p | 333.00p | 322.10p | 333.00p | 10989 |
| 26/10/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
| 25/10/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
| 22/10/2021 | 333.00p | 333.00p | 322.00p | 333.00p | 1298486 |
| 21/10/2021 | 333.00p | 333.00p | 322.00p | 333.00p | 158 |
| 20/10/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
| 19/10/2021 | 333.00p | 339.24p | 333.00p | 333.00p | 4414 |
| 18/10/2021 | 333.00p | 333.00p | 321.00p | 333.00p | 6 |
| 15/10/2021 | 333.00p | 333.00p | 330.66p | 333.00p | 56 |
| 14/10/2021 | 333.00p | 333.00p | 321.30p | 333.00p | 600 |
| 13/10/2021 | 333.00p | 333.00p | 330.66p | 333.00p | 571 |
| 12/10/2021 | 333.00p | 333.00p | 328.00p | 333.00p | 9124 |
| 11/10/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
| 08/10/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
| 07/10/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
| 06/10/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
| 05/10/2021 | 333.00p | 346.00p | 330.00p | 333.00p | 1033 |
| 04/10/2021 | 333.00p | 346.00p | 326.00p | 333.00p | 1600 |
| 01/10/2021 | 333.00p | 333.00p | 326.00p | 333.00p | 80 |
| 30/09/2021 | 333.00p | 344.70p | 333.00p | 333.00p | 8500 |
| 29/09/2021 | 333.00p | 335.08p | 333.00p | 333.00p | 856 |
| 28/09/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
| 27/09/2021 | 333.00p | 333.00p | 324.68p | 333.00p | 21895 |
| 24/09/2021 | 333.00p | 333.00p | 320.01p | 333.00p | 656 |
| 23/09/2021 | 333.00p | 333.00p | 325.00p | 333.00p | 5650 |
| 22/09/2021 | 333.00p | 333.00p | 321.00p | 333.00p | 2150 |
| 21/09/2021 | 333.00p | 333.00p | 320.00p | 333.00p | 7500 |
| 20/09/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
| 17/09/2021 | 333.00p | 333.00p | 320.00p | 333.00p | 21581 |
| 16/09/2021 | 333.00p | 333.00p | 320.00p | 333.00p | 340 |
| 15/09/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
| 14/09/2021 | 333.00p | 333.00p | 333.00p | 333.00p | 0 |
| 13/09/2021 | 338.00p | 338.00p | 320.00p | 333.00p | 5186 |
| 10/09/2021 | 340.00p | 340.00p | 320.00p | 338.00p | 3646 |
| 09/09/2021 | 340.00p | 340.00p | 320.00p | 340.00p | 6313 |
| 08/09/2021 | 340.00p | 340.00p | 330.00p | 340.00p | 969 |
| 07/09/2021 | 355.00p | 355.00p | 325.00p | 340.00p | 9680 |
| 06/09/2021 | 335.00p | 370.00p | 330.00p | 355.00p | 6513 |
| 03/09/2021 | 335.00p | 335.00p | 325.55p | 335.00p | 97 |
| 02/09/2021 | 335.00p | 335.00p | 325.55p | 335.00p | 1947 |
| 01/09/2021 | 325.00p | 340.00p | 315.00p | 335.00p | 43214 |
| 31/08/2021 | 325.00p | 325.00p | 314.00p | 325.00p | 2630 |
| 30/08/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 27/08/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 26/08/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 25/08/2021 | 315.00p | 325.00p | 312.00p | 325.00p | 2160 |
| 24/08/2021 | 315.00p | 319.00p | 315.00p | 315.00p | 6429 |
| 23/08/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 20/08/2021 | 315.00p | 315.00p | 312.00p | 315.00p | 779 |
| 19/08/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 18/08/2021 | 315.00p | 320.00p | 312.00p | 315.00p | 332 |
| 17/08/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 16/08/2021 | 315.00p | 320.00p | 315.00p | 315.00p | 3559 |
| 13/08/2021 | 315.00p | 320.00p | 311.00p | 315.00p | 9282 |
| 12/08/2021 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 11/08/2021 | 315.00p | 319.35p | 315.00p | 315.00p | 1502 |
| 10/08/2021 | 315.00p | 319.50p | 315.00p | 315.00p | 500 |
| 09/08/2021 | 315.00p | 315.00p | 310.50p | 315.00p | 2525 |
| 06/08/2021 | 318.00p | 318.00p | 311.00p | 315.00p | 3897 |
| 05/08/2021 | 328.00p | 328.00p | 316.00p | 318.00p | 700 |
| 04/08/2021 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 03/08/2021 | 335.00p | 343.00p | 316.00p | 328.00p | 1291 |
| 02/08/2021 | 335.00p | 335.00p | 320.00p | 335.00p | 670 |
| 30/07/2021 | 335.00p | 344.00p | 335.00p | 335.00p | 725 |
| 29/07/2021 | 335.00p | 344.00p | 320.00p | 335.00p | 188845 |
| 28/07/2021 | 335.00p | 344.74p | 310.00p | 335.00p | 5200 |
| 27/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 26/07/2021 | 335.00p | 335.00p | 325.00p | 335.00p | 2050 |
| 23/07/2021 | 335.00p | 347.00p | 335.00p | 335.00p | 200 |
| 22/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 21/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 20/07/2021 | 335.00p | 349.00p | 320.00p | 335.00p | 2478 |
| 19/07/2021 | 335.00p | 349.00p | 320.00p | 335.00p | 2478 |
| 16/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 15/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 14/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 13/07/2021 | 335.00p | 335.00p | 324.00p | 335.00p | 1240 |
| 12/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 09/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 08/07/2021 | 335.00p | 335.00p | 324.00p | 335.00p | 220 |
| 07/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 06/07/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 05/07/2021 | 335.00p | 349.00p | 323.75p | 335.00p | 363 |
| 02/07/2021 | 345.00p | 345.00p | 330.00p | 335.00p | 355 |
| 01/07/2021 | 350.00p | 360.00p | 330.00p | 345.00p | 452 |
| 30/06/2021 | 350.00p | 358.00p | 342.88p | 350.00p | 2359 |
| 29/06/2021 | 305.00p | 350.00p | 305.00p | 350.00p | 15004 |
| 28/06/2021 | 305.00p | 319.99p | 302.55p | 305.00p | 25606 |
| 25/06/2021 | 305.00p | 314.74p | 302.00p | 305.00p | 2591 |
| 24/06/2021 | 305.00p | 310.00p | 300.00p | 305.00p | 12102 |
| 23/06/2021 | 305.00p | 305.00p | 302.00p | 305.00p | 25 |
| 22/06/2021 | 305.00p | 319.00p | 305.00p | 305.00p | 4702 |
| 21/06/2021 | 305.00p | 319.99p | 300.00p | 305.00p | 19000 |
| 18/06/2021 | 305.00p | 311.00p | 300.50p | 305.00p | 780 |
| 17/06/2021 | 305.00p | 305.00p | 300.00p | 305.00p | 2846 |
| 16/06/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 15/06/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 14/06/2021 | 305.00p | 311.25p | 295.00p | 305.00p | 2100 |
| 11/06/2021 | 310.00p | 310.00p | 300.00p | 305.00p | 5632 |
| 10/06/2021 | 320.00p | 320.00p | 300.00p | 310.00p | 4423 |
| 09/06/2021 | 320.00p | 320.00p | 310.01p | 320.00p | 4256 |
| 08/06/2021 | 320.00p | 328.00p | 311.00p | 320.00p | 14295 |
| 07/06/2021 | 320.00p | 320.00p | 313.65p | 320.00p | 6302 |
| 04/06/2021 | 320.00p | 339.00p | 320.00p | 320.00p | 1553 |
| 03/06/2021 | 305.00p | 328.00p | 300.00p | 320.00p | 22360 |
| 02/06/2021 | 345.00p | 345.00p | 290.50p | 316.00p | 54040 |
| 01/06/2021 | 340.00p | 369.99p | 340.00p | 345.00p | 2709 |
| 31/05/2021 | 340.00p | 356.00p | 326.00p | 340.00p | 6767 |
| 28/05/2021 | 340.00p | 356.00p | 326.00p | 340.00p | 6767 |
| 27/05/2021 | 340.00p | 340.00p | 325.00p | 340.00p | 925 |
| 26/05/2021 | 340.00p | 340.00p | 329.61p | 340.00p | 975 |
| 25/05/2021 | 340.00p | 360.00p | 320.00p | 340.00p | 8027 |
| 24/05/2021 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 21/05/2021 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 20/05/2021 | 340.00p | 340.00p | 329.61p | 340.00p | 2255 |
| 19/05/2021 | 340.00p | 356.00p | 340.00p | 340.00p | 572 |
| 18/05/2021 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 17/05/2021 | 340.00p | 356.00p | 329.61p | 340.00p | 2369 |
| 14/05/2021 | 340.00p | 340.00p | 328.25p | 340.00p | 14524 |
| 13/05/2021 | 340.00p | 340.00p | 340.00p | 340.00p | 400 |
| 12/05/2021 | 340.00p | 340.00p | 328.00p | 340.00p | 5332 |
| 11/05/2021 | 340.00p | 340.00p | 328.51p | 340.00p | 11801 |
| 10/05/2021 | 340.00p | 356.00p | 328.51p | 340.00p | 2094 |
| 07/05/2021 | 340.00p | 340.00p | 328.51p | 340.00p | 579 |
| 06/05/2021 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 05/05/2021 | 340.00p | 340.00p | 328.51p | 340.00p | 200 |
| 04/05/2021 | 340.00p | 358.00p | 328.00p | 340.00p | 3731 |
| 03/05/2021 | 340.00p | 358.00p | 324.00p | 340.00p | 8632 |
| 30/04/2021 | 340.00p | 358.00p | 324.00p | 340.00p | 8632 |
| 29/04/2021 | 325.00p | 339.99p | 321.00p | 324.00p | 17898 |
| 28/04/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 27/04/2021 | 325.00p | 325.00p | 324.00p | 325.00p | 468 |
| 26/04/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 353 |
| 23/04/2021 | 325.00p | 330.00p | 325.00p | 325.00p | 1500 |
| 22/04/2021 | 325.00p | 334.49p | 325.00p | 325.00p | 3274 |
| 21/04/2021 | 325.00p | 340.00p | 315.00p | 328.00p | 20464 |
| 20/04/2021 | 325.00p | 339.00p | 324.00p | 325.00p | 2655 |
| 19/04/2021 | 325.00p | 325.00p | 324.00p | 324.00p | 2950 |
| 16/04/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/04/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 14/04/2021 | 325.00p | 340.00p | 325.00p | 325.00p | 8000 |
*Close Price adjusted for both dividends and splits