Maintel Holdings (MAI) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Maintel Holdings

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits