Maintel Holdings (MAI) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits