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 |
|---|---|---|---|---|---|
| 13/04/2021 | 335.00p | 338.00p | 325.00p | 325.00p | 5500 |
| 12/04/2021 | 355.00p | 355.00p | 312.00p | 335.00p | 7912 |
| 09/04/2021 | 355.00p | 355.00p | 350.00p | 350.00p | 0 |
| 08/04/2021 | 355.00p | 355.00p | 330.00p | 350.00p | 1709 |
| 07/04/2021 | 355.00p | 355.00p | 350.00p | 350.00p | 0 |
| 06/04/2021 | 355.00p | 355.00p | 345.00p | 350.00p | 579 |
| 05/04/2021 | 350.00p | 350.00p | 330.00p | 350.00p | 7192 |
| 02/04/2021 | 350.00p | 350.00p | 330.00p | 350.00p | 7192 |
| 01/04/2021 | 350.00p | 350.00p | 330.00p | 350.00p | 7192 |
| 31/03/2021 | 350.00p | 350.00p | 349.00p | 350.00p | 835 |
| 30/03/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 29/03/2021 | 350.00p | 350.00p | 332.00p | 350.00p | 2484 |
| 26/03/2021 | 350.00p | 350.00p | 330.00p | 350.00p | 4238 |
| 25/03/2021 | 350.00p | 350.00p | 331.00p | 350.00p | 965 |
| 24/03/2021 | 350.00p | 350.00p | 332.00p | 350.00p | 611 |
| 23/03/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 2500 |
| 22/03/2021 | 350.00p | 354.00p | 330.01p | 350.00p | 1977 |
| 19/03/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 18/03/2021 | 350.00p | 354.00p | 350.00p | 350.00p | 282 |
| 17/03/2021 | 343.00p | 353.20p | 343.00p | 345.00p | 1483 |
| 16/03/2021 | 335.00p | 340.00p | 330.00p | 340.00p | 1000 |
| 15/03/2021 | 335.00p | 349.99p | 335.00p | 335.00p | 997 |
| 12/03/2021 | 335.00p | 335.00p | 330.00p | 335.00p | 202 |
| 11/03/2021 | 322.00p | 335.00p | 322.00p | 335.00p | 5095 |
| 10/03/2021 | 327.00p | 342.00p | 322.00p | 322.00p | 750 |
| 09/03/2021 | 327.00p | 327.00p | 326.55p | 327.00p | 2090 |
| 08/03/2021 | 327.00p | 342.00p | 325.00p | 327.00p | 1624 |
| 05/03/2021 | 327.00p | 327.00p | 325.00p | 327.00p | 1751 |
| 04/03/2021 | 335.00p | 335.00p | 325.00p | 327.00p | 142 |
| 03/03/2021 | 335.00p | 348.50p | 325.00p | 335.00p | 3483 |
| 02/03/2021 | 335.00p | 360.00p | 335.00p | 335.00p | 206 |
| 01/03/2021 | 325.00p | 338.50p | 325.00p | 325.00p | 1282 |
| 26/02/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 25/02/2021 | 325.00p | 339.99p | 325.00p | 325.00p | 3689 |
| 24/02/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 2906 |
| 23/02/2021 | 335.00p | 335.00p | 325.00p | 325.00p | 0 |
| 22/02/2021 | 335.00p | 335.00p | 335.00p | 335.00p | 2500 |
| 19/02/2021 | 345.00p | 345.00p | 312.55p | 335.00p | 4582 |
| 18/02/2021 | 345.00p | 345.00p | 331.00p | 345.00p | 2194 |
| 17/02/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 16/02/2021 | 345.00p | 345.00p | 331.00p | 345.00p | 304 |
| 15/02/2021 | 345.00p | 345.00p | 330.30p | 345.00p | 220 |
| 12/02/2021 | 345.00p | 348.00p | 330.30p | 345.00p | 585 |
| 11/02/2021 | 345.00p | 345.00p | 330.00p | 330.00p | 21 |
| 10/02/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 7437 |
| 09/02/2021 | 350.00p | 350.00p | 340.00p | 345.00p | 1591 |
| 08/02/2021 | 350.00p | 350.00p | 330.25p | 350.00p | 1055 |
| 05/02/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 257 |
| 04/02/2021 | 350.00p | 352.00p | 350.00p | 350.00p | 2838 |
| 03/02/2021 | 375.00p | 375.00p | 340.00p | 350.00p | 5800 |
| 02/02/2021 | 390.00p | 390.00p | 370.00p | 375.00p | 400 |
| 01/02/2021 | 400.00p | 400.00p | 374.00p | 390.00p | 641 |
| 29/01/2021 | 400.00p | 400.00p | 382.00p | 400.00p | 147 |
| 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 |
*Close Price adjusted for both dividends and splits