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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits