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 |
|---|---|---|---|---|---|
| 15/04/2020 | 170.50p | 173.00p | 170.33p | 170.50p | 6286 |
| 14/04/2020 | 170.50p | 172.00p | 170.25p | 170.50p | 5065 |
| 09/04/2020 | 170.50p | 170.50p | 169.80p | 170.50p | 1287 |
| 08/04/2020 | 167.50p | 171.50p | 167.50p | 170.50p | 0 |
| 07/04/2020 | 162.50p | 170.00p | 162.50p | 167.50p | 14887 |
| 06/04/2020 | 161.50p | 163.45p | 161.50p | 161.50p | 2599 |
| 03/04/2020 | 161.50p | 162.45p | 158.00p | 161.50p | 5335 |
| 02/04/2020 | 164.50p | 164.50p | 161.30p | 162.50p | 2843 |
| 01/04/2020 | 167.50p | 168.99p | 161.00p | 164.50p | 5275 |
| 31/03/2020 | 166.50p | 180.00p | 163.01p | 169.00p | 75947 |
| 30/03/2020 | 148.50p | 169.99p | 148.50p | 166.50p | 33286 |
| 27/03/2020 | 153.00p | 153.00p | 148.50p | 148.50p | 663006 |
| 26/03/2020 | 153.00p | 153.00p | 149.50p | 153.00p | 1000 |
| 25/03/2020 | 148.50p | 153.00p | 147.00p | 153.00p | 11499 |
| 24/03/2020 | 153.00p | 153.00p | 147.00p | 148.50p | 3900 |
| 23/03/2020 | 155.50p | 155.50p | 140.00p | 153.00p | 1112 |
| 20/03/2020 | 151.00p | 158.99p | 151.00p | 155.50p | 4000 |
| 19/03/2020 | 173.00p | 173.00p | 151.00p | 151.00p | 4232 |
| 18/03/2020 | 174.00p | 174.00p | 172.00p | 173.00p | 1444 |
| 17/03/2020 | 193.00p | 193.00p | 171.11p | 174.00p | 5000 |
| 16/03/2020 | 205.00p | 205.00p | 190.00p | 193.00p | 4721 |
| 13/03/2020 | 202.00p | 205.00p | 202.00p | 205.00p | 0 |
| 12/03/2020 | 212.00p | 212.00p | 202.00p | 202.00p | 3700 |
| 11/03/2020 | 212.00p | 212.00p | 209.22p | 211.00p | 3000 |
| 10/03/2020 | 203.00p | 212.00p | 203.00p | 212.00p | 721 |
| 09/03/2020 | 207.00p | 207.00p | 200.00p | 203.00p | 923 |
| 06/03/2020 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 05/03/2020 | 207.00p | 207.00p | 206.00p | 207.00p | 5859 |
| 04/03/2020 | 209.00p | 209.50p | 204.40p | 207.00p | 10641 |
| 03/03/2020 | 237.00p | 237.00p | 209.00p | 209.00p | 7302 |
| 02/03/2020 | 243.00p | 243.00p | 231.00p | 237.00p | 3827 |
| 28/02/2020 | 243.00p | 243.99p | 237.25p | 243.00p | 2496 |
| 27/02/2020 | 252.00p | 252.00p | 242.00p | 243.00p | 2624 |
| 26/02/2020 | 252.00p | 252.00p | 251.40p | 252.00p | 897 |
| 25/02/2020 | 258.00p | 258.00p | 250.00p | 252.00p | 3698 |
| 24/02/2020 | 258.00p | 258.00p | 257.90p | 258.00p | 443 |
| 21/02/2020 | 258.00p | 258.00p | 246.00p | 258.00p | 1400 |
| 20/02/2020 | 258.00p | 258.49p | 258.00p | 258.00p | 1000 |
| 19/02/2020 | 260.00p | 260.00p | 254.00p | 258.00p | 5059 |
| 18/02/2020 | 263.00p | 263.00p | 260.00p | 260.00p | 1100 |
| 17/02/2020 | 263.00p | 263.00p | 263.00p | 263.00p | 0 |
| 14/02/2020 | 263.00p | 263.00p | 261.00p | 263.00p | 780 |
| 13/02/2020 | 263.00p | 263.00p | 260.00p | 263.00p | 9719 |
| 12/02/2020 | 263.00p | 263.00p | 263.00p | 263.00p | 0 |
| 11/02/2020 | 263.00p | 263.00p | 260.00p | 263.00p | 45105 |
| 10/02/2020 | 263.00p | 263.00p | 260.00p | 263.00p | 400 |
| 07/02/2020 | 263.00p | 266.00p | 263.00p | 263.00p | 1300 |
| 06/02/2020 | 265.00p | 265.00p | 260.00p | 263.00p | 2500 |
| 05/02/2020 | 265.00p | 265.00p | 260.01p | 265.00p | 1275 |
| 04/02/2020 | 265.00p | 265.00p | 261.00p | 265.00p | 2000 |
| 03/02/2020 | 265.00p | 265.00p | 260.50p | 265.00p | 3229 |
| 31/01/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 30/01/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 559 |
| 29/01/2020 | 274.00p | 274.00p | 265.00p | 267.00p | 2300 |
| 28/01/2020 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
| 27/01/2020 | 274.00p | 274.00p | 270.00p | 274.00p | 4604 |
| 24/01/2020 | 273.00p | 274.00p | 272.00p | 274.00p | 7200 |
| 23/01/2020 | 274.00p | 274.00p | 270.00p | 273.00p | 10585 |
| 22/01/2020 | 274.00p | 280.00p | 274.00p | 280.00p | 191809 |
| 21/01/2020 | 274.00p | 274.00p | 270.00p | 274.00p | 8440 |
| 20/01/2020 | 274.00p | 275.00p | 274.00p | 274.00p | 6327 |
| 17/01/2020 | 274.00p | 276.00p | 270.00p | 274.00p | 7644 |
| 16/01/2020 | 274.00p | 274.00p | 270.10p | 274.00p | 861 |
| 15/01/2020 | 272.00p | 275.00p | 268.00p | 274.00p | 12062 |
| 14/01/2020 | 275.00p | 275.99p | 269.00p | 272.00p | 193689 |
| 13/01/2020 | 279.00p | 279.00p | 270.25p | 275.00p | 15237 |
| 10/01/2020 | 284.00p | 284.00p | 272.01p | 279.00p | 23742 |
| 09/01/2020 | 325.00p | 329.99p | 271.00p | 284.00p | 247912 |
| 08/01/2020 | 407.00p | 410.50p | 405.55p | 407.00p | 1506 |
| 07/01/2020 | 407.00p | 407.00p | 407.00p | 407.00p | 3621 |
| 06/01/2020 | 407.00p | 407.00p | 405.55p | 407.00p | 381 |
| 03/01/2020 | 407.00p | 413.99p | 405.55p | 407.00p | 390 |
| 02/01/2020 | 407.00p | 413.99p | 407.00p | 407.00p | 1454 |
| 01/01/2020 | 407.00p | 413.00p | 407.00p | 407.00p | 956 |
| 31/12/2019 | 407.00p | 413.00p | 407.00p | 407.00p | 956 |
| 30/12/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 6800 |
| 27/12/2019 | 420.00p | 420.00p | 402.00p | 407.00p | 254 |
| 25/12/2019 | 407.00p | 414.00p | 407.00p | 407.00p | 2189 |
| 24/12/2019 | 407.00p | 414.00p | 407.00p | 407.00p | 2189 |
| 23/12/2019 | 407.00p | 412.75p | 407.00p | 407.00p | 849 |
| 20/12/2019 | 420.00p | 420.00p | 407.00p | 407.00p | 200 |
| 19/12/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 18/12/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 17/12/2019 | 407.00p | 407.00p | 400.00p | 407.00p | 780 |
| 16/12/2019 | 407.00p | 414.00p | 403.00p | 407.00p | 8010 |
| 13/12/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 12/12/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 11/12/2019 | 407.00p | 412.75p | 402.00p | 407.00p | 1170 |
| 10/12/2019 | 407.00p | 407.00p | 402.00p | 407.00p | 230 |
| 09/12/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 06/12/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 05/12/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 04/12/2019 | 407.00p | 407.00p | 402.00p | 407.00p | 375 |
| 03/12/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 02/12/2019 | 407.00p | 414.00p | 407.00p | 407.00p | 1010 |
| 29/11/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 28/11/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 27/11/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 26/11/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 25/11/2019 | 407.00p | 413.86p | 407.00p | 407.00p | 1078 |
| 22/11/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 267 |
| 21/11/2019 | 407.00p | 407.00p | 407.00p | 407.00p | 1100 |
| 20/11/2019 | 430.00p | 430.00p | 404.00p | 407.00p | 5954 |
| 19/11/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 18/11/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 15/11/2019 | 430.00p | 435.75p | 430.00p | 430.00p | 70 |
| 14/11/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 13/11/2019 | 430.00p | 430.00p | 420.00p | 430.00p | 3800 |
| 12/11/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 11/11/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 08/11/2019 | 430.00p | 440.00p | 428.10p | 430.00p | 1708 |
| 07/11/2019 | 427.00p | 440.00p | 427.00p | 430.00p | 2419 |
| 06/11/2019 | 427.00p | 427.00p | 427.00p | 427.00p | 0 |
| 05/11/2019 | 427.00p | 432.00p | 427.00p | 427.00p | 2102 |
| 04/11/2019 | 427.00p | 427.00p | 427.00p | 427.00p | 0 |
| 01/11/2019 | 427.00p | 427.00p | 420.00p | 427.00p | 2500 |
| 31/10/2019 | 427.00p | 427.00p | 424.55p | 427.00p | 9 |
| 30/10/2019 | 427.00p | 433.99p | 425.00p | 427.00p | 2298 |
| 29/10/2019 | 427.00p | 434.00p | 427.00p | 427.00p | 968 |
| 28/10/2019 | 427.00p | 427.00p | 427.00p | 427.00p | 0 |
| 25/10/2019 | 430.00p | 430.00p | 427.00p | 427.00p | 1046 |
| 24/10/2019 | 430.00p | 440.00p | 424.55p | 430.00p | 652 |
| 23/10/2019 | 430.00p | 430.00p | 424.55p | 430.00p | 772 |
| 22/10/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 21/10/2019 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 18/10/2019 | 430.00p | 430.00p | 424.61p | 430.00p | 2356 |
| 17/10/2019 | 430.00p | 430.00p | 424.25p | 430.00p | 1006 |
| 16/10/2019 | 430.00p | 438.00p | 423.00p | 430.00p | 2150 |
| 15/10/2019 | 430.00p | 430.00p | 423.00p | 430.00p | 261 |
| 14/10/2019 | 430.00p | 436.00p | 430.00p | 430.00p | 172 |
| 11/10/2019 | 427.00p | 438.00p | 424.10p | 430.00p | 2692 |
| 10/10/2019 | 427.00p | 427.00p | 427.00p | 427.00p | 0 |
| 09/10/2019 | 430.00p | 430.00p | 424.00p | 427.00p | 657 |
| 08/10/2019 | 419.00p | 435.00p | 419.00p | 430.00p | 5320 |
| 07/10/2019 | 427.00p | 438.00p | 416.00p | 427.00p | 3440 |
| 04/10/2019 | 427.00p | 439.99p | 416.25p | 427.00p | 551 |
| 03/10/2019 | 427.00p | 427.00p | 427.00p | 427.00p | 0 |
| 02/10/2019 | 427.00p | 438.00p | 416.25p | 427.00p | 1171 |
| 01/10/2019 | 432.00p | 438.00p | 416.00p | 427.00p | 3031 |
| 30/09/2019 | 389.00p | 444.00p | 389.00p | 432.00p | 13609 |
| 27/09/2019 | 389.00p | 391.00p | 384.25p | 389.00p | 730 |
| 26/09/2019 | 389.00p | 389.00p | 384.25p | 389.00p | 200 |
| 25/09/2019 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
| 24/09/2019 | 389.00p | 391.00p | 384.25p | 389.00p | 714 |
| 23/09/2019 | 389.00p | 391.00p | 389.00p | 389.00p | 893 |
| 20/09/2019 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
| 19/09/2019 | 389.00p | 389.00p | 389.00p | 389.00p | 0 |
| 18/09/2019 | 389.00p | 391.40p | 384.00p | 389.00p | 2548 |
| 17/09/2019 | 389.00p | 391.40p | 384.00p | 389.00p | 812 |
| 16/09/2019 | 389.00p | 391.50p | 385.10p | 389.00p | 3164 |
| 13/09/2019 | 389.00p | 394.00p | 389.00p | 389.00p | 1500 |
| 12/09/2019 | 389.00p | 392.00p | 381.00p | 389.00p | 5998 |
| 11/09/2019 | 389.00p | 401.40p | 389.00p | 389.00p | 4838 |
| 10/09/2019 | 405.00p | 405.00p | 385.00p | 385.00p | 7958 |
| 09/09/2019 | 400.00p | 420.00p | 380.00p | 405.00p | 4272 |
| 06/09/2019 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 05/09/2019 | 400.00p | 400.00p | 394.00p | 400.00p | 547 |
| 04/09/2019 | 400.00p | 400.00p | 396.00p | 400.00p | 750 |
| 03/09/2019 | 393.00p | 400.88p | 390.00p | 400.00p | 9698 |
| 02/09/2019 | 431.00p | 431.00p | 390.00p | 393.00p | 7992 |
| 30/08/2019 | 440.00p | 440.00p | 430.00p | 440.00p | 577 |
| 29/08/2019 | 440.00p | 440.00p | 435.51p | 440.00p | 2000 |
| 28/08/2019 | 440.00p | 447.00p | 440.00p | 440.00p | 1040 |
| 27/08/2019 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 23/08/2019 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 22/08/2019 | 440.00p | 440.00p | 435.51p | 440.00p | 39 |
| 21/08/2019 | 440.00p | 442.75p | 440.00p | 440.00p | 2500 |
| 20/08/2019 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 19/08/2019 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 16/08/2019 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 15/08/2019 | 440.00p | 449.99p | 440.00p | 440.00p | 45 |
| 14/08/2019 | 440.00p | 442.51p | 440.00p | 440.00p | 1397 |
| 13/08/2019 | 446.00p | 446.00p | 440.00p | 440.00p | 0 |
| 12/08/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 09/08/2019 | 446.00p | 446.00p | 442.00p | 446.00p | 1432 |
| 08/08/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 07/08/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 06/08/2019 | 446.00p | 452.00p | 441.00p | 446.00p | 479 |
| 05/08/2019 | 446.00p | 452.00p | 446.00p | 446.00p | 1105 |
| 02/08/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 01/08/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 31/07/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 30/07/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 29/07/2019 | 446.00p | 452.00p | 446.00p | 446.00p | 3852 |
| 26/07/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 25/07/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 24/07/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 23/07/2019 | 446.00p | 448.99p | 446.00p | 446.00p | 272 |
| 22/07/2019 | 446.00p | 449.00p | 446.00p | 446.00p | 4596 |
| 19/07/2019 | 446.00p | 449.00p | 446.00p | 446.00p | 442 |
| 18/07/2019 | 446.00p | 449.00p | 436.00p | 446.00p | 1049 |
| 17/07/2019 | 446.00p | 449.00p | 436.01p | 446.00p | 451 |
| 16/07/2019 | 446.00p | 446.00p | 438.50p | 446.00p | 205 |
| 15/07/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 7500 |
| 12/07/2019 | 446.00p | 450.00p | 446.00p | 446.00p | 17 |
| 11/07/2019 | 446.00p | 450.00p | 438.00p | 446.00p | 3400 |
| 10/07/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 09/07/2019 | 446.00p | 450.00p | 446.00p | 446.00p | 4555 |
| 08/07/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 7100 |
| 05/07/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 2222 |
*Close Price adjusted for both dividends and splits