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 |
|---|---|---|---|---|---|
| 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 |
| 04/07/2019 | 446.00p | 450.00p | 446.00p | 446.00p | 150 |
| 03/07/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 3000 |
| 02/07/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 10000 |
| 01/07/2019 | 446.00p | 446.00p | 440.00p | 446.00p | 570 |
| 28/06/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 11967 |
| 27/06/2019 | 446.00p | 450.24p | 436.01p | 446.00p | 3901 |
| 26/06/2019 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 25/06/2019 | 440.00p | 451.60p | 436.01p | 446.00p | 4141 |
| 24/06/2019 | 440.00p | 440.00p | 430.01p | 440.00p | 207 |
| 21/06/2019 | 450.00p | 450.00p | 440.00p | 440.00p | 4495 |
| 20/06/2019 | 450.00p | 453.49p | 440.01p | 450.00p | 2214 |
| 19/06/2019 | 450.00p | 455.00p | 450.00p | 450.00p | 329 |
| 18/06/2019 | 463.00p | 463.00p | 440.01p | 450.00p | 3762 |
| 17/06/2019 | 467.00p | 467.00p | 460.00p | 463.00p | 7950 |
| 14/06/2019 | 467.00p | 467.00p | 464.00p | 467.00p | 0 |
| 13/06/2019 | 467.00p | 467.00p | 464.01p | 467.00p | 579 |
| 12/06/2019 | 467.00p | 467.00p | 464.81p | 467.00p | 15135 |
| 11/06/2019 | 467.00p | 467.00p | 465.75p | 467.00p | 3141 |
| 10/06/2019 | 467.00p | 467.00p | 465.75p | 467.00p | 1197 |
| 07/06/2019 | 465.00p | 467.00p | 465.00p | 467.00p | 15027 |
| 06/06/2019 | 460.00p | 466.49p | 460.00p | 465.00p | 4700 |
| 05/06/2019 | 460.00p | 469.00p | 459.08p | 460.00p | 17269 |
| 04/06/2019 | 460.00p | 469.99p | 460.00p | 460.00p | 3207 |
| 03/06/2019 | 455.00p | 470.00p | 455.00p | 460.00p | 3126 |
| 31/05/2019 | 450.00p | 469.99p | 446.00p | 455.00p | 3913 |
| 30/05/2019 | 460.00p | 470.00p | 450.02p | 460.00p | 14851 |
| 29/05/2019 | 474.00p | 474.00p | 452.00p | 460.00p | 3873 |
| 28/05/2019 | 478.00p | 481.20p | 462.02p | 474.00p | 1789 |
| 24/05/2019 | 485.00p | 492.22p | 470.00p | 478.00p | 4500 |
| 23/05/2019 | 490.00p | 490.00p | 465.00p | 485.00p | 1749 |
| 22/05/2019 | 490.00p | 500.00p | 482.00p | 490.00p | 5792 |
| 21/05/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 20/05/2019 | 480.00p | 490.00p | 470.00p | 490.00p | 5326 |
| 17/05/2019 | 480.00p | 487.00p | 480.00p | 480.00p | 57 |
| 16/05/2019 | 480.00p | 487.00p | 480.00p | 480.00p | 1029 |
| 15/05/2019 | 485.00p | 485.00p | 480.00p | 480.00p | 0 |
| 14/05/2019 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 13/05/2019 | 490.00p | 490.00p | 472.00p | 485.00p | 669 |
| 10/05/2019 | 490.00p | 502.00p | 490.00p | 490.00p | 1345 |
| 09/05/2019 | 490.00p | 504.00p | 490.00p | 490.00p | 5 |
| 08/05/2019 | 490.00p | 499.00p | 490.00p | 490.00p | 2002 |
| 07/05/2019 | 490.00p | 500.00p | 490.00p | 490.00p | 200 |
| 03/05/2019 | 505.00p | 510.00p | 490.00p | 490.00p | 2240 |
| 02/05/2019 | 505.00p | 505.00p | 491.25p | 505.00p | 220 |
| 01/05/2019 | 505.00p | 515.00p | 505.00p | 505.00p | 200 |
| 30/04/2019 | 506.00p | 506.00p | 492.00p | 505.00p | 3015 |
| 29/04/2019 | 505.00p | 518.00p | 495.00p | 506.00p | 1216 |
| 26/04/2019 | 505.00p | 518.00p | 505.00p | 505.00p | 46 |
| 25/04/2019 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 24/04/2019 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 23/04/2019 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 18/04/2019 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 17/04/2019 | 505.00p | 512.00p | 492.00p | 505.00p | 4253 |
| 16/04/2019 | 505.00p | 514.00p | 490.00p | 505.00p | 8215 |
| 15/04/2019 | 505.00p | 515.00p | 505.00p | 505.00p | 575 |
| 12/04/2019 | 510.00p | 510.00p | 500.00p | 505.00p | 871 |
| 11/04/2019 | 495.00p | 519.99p | 495.00p | 515.00p | 2769 |
| 10/04/2019 | 510.00p | 510.00p | 480.01p | 495.00p | 2077 |
| 09/04/2019 | 475.00p | 490.00p | 460.00p | 485.00p | 4740 |
| 08/04/2019 | 505.00p | 505.00p | 495.00p | 495.00p | 200 |
| 05/04/2019 | 525.00p | 530.00p | 505.00p | 505.00p | 2598 |
| 04/04/2019 | 520.00p | 530.00p | 520.00p | 525.00p | 546 |
| 03/04/2019 | 517.50p | 535.00p | 492.00p | 525.00p | 2090 |
| 02/04/2019 | 557.50p | 557.50p | 515.00p | 517.50p | 2469 |
| 01/04/2019 | 557.50p | 584.00p | 520.00p | 557.50p | 1250 |
| 29/03/2019 | 557.50p | 585.00p | 557.50p | 557.50p | 2876 |
| 28/03/2019 | 560.00p | 575.00p | 520.00p | 557.50p | 736 |
| 27/03/2019 | 570.00p | 585.00p | 570.00p | 570.00p | 85 |
| 26/03/2019 | 577.50p | 588.00p | 525.00p | 570.00p | 2339 |
| 25/03/2019 | 577.50p | 577.50p | 555.00p | 577.50p | 1000 |
| 22/03/2019 | 577.50p | 577.50p | 577.50p | 577.50p | 0 |
| 21/03/2019 | 577.50p | 610.00p | 557.00p | 577.50p | 60 |
| 20/03/2019 | 577.50p | 577.50p | 555.00p | 577.50p | 557 |
| 19/03/2019 | 577.50p | 590.25p | 577.50p | 577.50p | 890 |
| 18/03/2019 | 605.00p | 605.00p | 577.50p | 577.50p | 9395 |
| 15/03/2019 | 495.00p | 520.00p | 495.00p | 500.00p | 2300 |
| 14/03/2019 | 500.00p | 500.00p | 495.00p | 495.00p | 0 |
| 13/03/2019 | 525.00p | 525.00p | 495.00p | 495.00p | 1300 |
| 12/03/2019 | 520.00p | 530.00p | 520.00p | 525.00p | 0 |
| 11/03/2019 | 525.00p | 525.00p | 505.00p | 525.00p | 2500 |
| 08/03/2019 | 525.00p | 545.00p | 525.00p | 525.00p | 491 |
| 07/03/2019 | 525.00p | 545.00p | 525.00p | 525.00p | 50 |
| 06/03/2019 | 525.00p | 545.00p | 525.00p | 525.00p | 458 |
| 05/03/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 04/03/2019 | 525.00p | 545.00p | 525.00p | 525.00p | 109 |
| 01/03/2019 | 520.00p | 545.00p | 515.00p | 525.00p | 2393 |
| 28/02/2019 | 525.00p | 545.00p | 510.00p | 525.00p | 3132 |
| 27/02/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 26/02/2019 | 525.00p | 525.00p | 510.00p | 525.00p | 9 |
| 25/02/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 22/02/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 21/02/2019 | 525.00p | 535.00p | 525.00p | 525.00p | 35 |
| 20/02/2019 | 525.00p | 533.36p | 510.00p | 525.00p | 6064 |
| 19/02/2019 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 18/02/2019 | 525.00p | 525.00p | 490.00p | 525.00p | 3541 |
| 15/02/2019 | 481.00p | 525.00p | 481.00p | 525.00p | 2250 |
| 14/02/2019 | 495.00p | 530.00p | 481.00p | 481.00p | 9680 |
| 13/02/2019 | 495.00p | 495.00p | 495.00p | 495.00p | 0 |
| 12/02/2019 | 515.00p | 515.00p | 495.00p | 495.00p | 0 |
| 11/02/2019 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 08/02/2019 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 07/02/2019 | 515.00p | 520.00p | 515.00p | 515.00p | 577 |
| 06/02/2019 | 515.00p | 515.00p | 515.00p | 515.00p | 150 |
| 05/02/2019 | 525.00p | 525.00p | 515.00p | 515.00p | 2305 |
| 04/02/2019 | 525.00p | 540.00p | 515.00p | 525.00p | 38 |
| 01/02/2019 | 492.50p | 529.99p | 492.50p | 525.00p | 2143 |
| 31/01/2019 | 460.00p | 500.00p | 460.00p | 492.50p | 1000 |
| 30/01/2019 | 450.00p | 480.00p | 450.00p | 460.00p | 1000 |
| 29/01/2019 | 455.00p | 475.00p | 450.00p | 450.00p | 956 |
| 28/01/2019 | 450.00p | 500.00p | 430.01p | 460.00p | 5323 |
| 25/01/2019 | 423.00p | 423.00p | 423.00p | 423.00p | 0 |
| 24/01/2019 | 423.00p | 423.00p | 411.00p | 423.00p | 101 |
| 23/01/2019 | 423.00p | 440.00p | 423.00p | 423.00p | 113 |
| 22/01/2019 | 423.00p | 423.00p | 423.00p | 423.00p | 0 |
| 21/01/2019 | 423.00p | 423.00p | 411.00p | 423.00p | 145 |
| 18/01/2019 | 423.00p | 423.00p | 406.51p | 423.00p | 1194 |
| 17/01/2019 | 423.00p | 423.50p | 406.01p | 423.00p | 1900 |
| 16/01/2019 | 425.00p | 425.00p | 410.00p | 420.00p | 1805 |
| 15/01/2019 | 460.00p | 464.00p | 414.00p | 425.00p | 4080 |
| 14/01/2019 | 465.00p | 465.00p | 450.00p | 460.00p | 522 |
| 11/01/2019 | 465.00p | 467.50p | 465.00p | 465.00p | 451 |
| 10/01/2019 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 09/01/2019 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 08/01/2019 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 07/01/2019 | 465.00p | 465.00p | 450.00p | 465.00p | 178 |
| 04/01/2019 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 03/01/2019 | 465.00p | 468.60p | 450.00p | 465.00p | 135169 |
| 02/01/2019 | 465.00p | 470.00p | 465.00p | 465.00p | 31 |
| 31/12/2018 | 465.00p | 465.00p | 450.00p | 465.00p | 256 |
| 28/12/2018 | 475.00p | 475.00p | 465.00p | 465.00p | 47 |
| 27/12/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 24/12/2018 | 475.00p | 475.00p | 470.00p | 475.00p | 0 |
| 21/12/2018 | 480.00p | 480.00p | 465.00p | 475.00p | 697 |
| 20/12/2018 | 480.00p | 480.00p | 480.00p | 480.00p | 5000 |
| 19/12/2018 | 475.00p | 505.00p | 465.00p | 480.00p | 1700 |
| 18/12/2018 | 475.00p | 500.00p | 475.00p | 475.00p | 1000 |
| 17/12/2018 | 475.00p | 496.00p | 475.00p | 475.00p | 37 |
| 14/12/2018 | 492.50p | 492.50p | 460.00p | 475.00p | 2350 |
| 13/12/2018 | 465.00p | 505.00p | 465.00p | 492.50p | 2610 |
| 12/12/2018 | 465.00p | 490.00p | 465.00p | 465.00p | 3990 |
| 11/12/2018 | 510.00p | 510.00p | 440.01p | 465.00p | 7825 |
| 10/12/2018 | 510.00p | 510.00p | 491.00p | 510.00p | 1000 |
| 07/12/2018 | 510.00p | 518.00p | 490.00p | 510.00p | 1036 |
| 06/12/2018 | 510.00p | 510.00p | 491.00p | 510.00p | 408 |
| 05/12/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 04/12/2018 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 03/12/2018 | 508.00p | 510.00p | 490.00p | 510.00p | 754 |
*Close Price adjusted for both dividends and splits