Maistro (MAIS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Maistro

Date Open High Low Close* Volume
27/06/2019 0.20p 0.20p 0.15p 0.20p 9191212
26/06/2019 0.20p 0.20p 0.15p 0.20p 6782373
25/06/2019 0.20p 0.20p 0.20p 0.20p 5183262
24/06/2019 0.20p 0.20p 0.15p 0.20p 42383
21/06/2019 0.20p 0.20p 0.19p 0.20p 93851
20/06/2019 0.20p 0.22p 0.19p 0.20p 43325
19/06/2019 0.20p 0.20p 0.19p 0.20p 474528
18/06/2019 0.20p 0.20p 0.19p 0.20p 54520
17/06/2019 0.20p 0.20p 0.19p 0.20p 1025231
14/06/2019 0.23p 0.23p 0.18p 0.20p 4967422
13/06/2019 0.28p 0.29p 0.20p 0.23p 4567782
12/06/2019 0.28p 0.28p 0.26p 0.28p 4550
11/06/2019 0.28p 0.28p 0.28p 0.28p 30478
10/06/2019 0.30p 0.30p 0.25p 0.28p 9045
07/06/2019 0.35p 0.35p 0.26p 0.30p 384399
06/06/2019 0.35p 0.35p 0.30p 0.35p 578754
05/06/2019 0.35p 0.35p 0.34p 0.35p 500000
04/06/2019 0.35p 0.35p 0.32p 0.35p 90727
03/06/2019 0.30p 0.35p 0.29p 0.35p 537788
31/05/2019 0.35p 0.39p 0.28p 0.30p 8046850
30/05/2019 0.25p 0.45p 0.25p 0.35p 26042341
29/05/2019 0.25p 0.30p 0.20p 0.25p 7379146
28/05/2019 0.25p 0.29p 0.22p 0.25p 20673
27/05/2019 0.23p 0.27p 0.21p 0.25p 1509628
24/05/2019 0.23p 0.27p 0.21p 0.25p 1509628
23/05/2019 0.23p 0.27p 0.18p 0.23p 1676604
22/05/2019 0.23p 0.26p 0.20p 0.23p 575134
21/05/2019 0.25p 0.25p 0.19p 0.23p 4737242
20/05/2019 0.25p 0.28p 0.19p 0.25p 10940441
17/05/2019 0.45p 0.60p 0.10p 0.25p 46531628
16/05/2019 1.20p 1.20p 1.15p 1.20p 2417
15/05/2019 1.20p 1.20p 1.20p 1.20p 0
14/05/2019 1.25p 1.30p 1.10p 1.20p 1048060
13/05/2019 1.25p 1.25p 1.11p 1.25p 1710
10/05/2019 1.25p 1.25p 1.25p 1.25p 0
09/05/2019 1.25p 1.25p 1.25p 1.25p 0
08/05/2019 1.25p 1.25p 1.25p 1.25p 0
07/05/2019 1.25p 1.25p 1.16p 1.25p 195686
06/05/2019 1.25p 1.25p 1.25p 1.25p 0
03/05/2019 1.25p 1.25p 1.25p 1.25p 0
02/05/2019 1.25p 1.25p 1.25p 1.25p 0
01/05/2019 1.25p 1.25p 1.16p 1.25p 430
30/04/2019 1.25p 1.25p 1.25p 1.25p 0
29/04/2019 1.25p 1.25p 1.16p 1.25p 5099
26/04/2019 1.25p 1.25p 1.25p 1.25p 0
25/04/2019 1.25p 1.35p 1.17p 1.25p 64000
24/04/2019 1.25p 1.25p 1.25p 1.25p 0
23/04/2019 1.25p 1.25p 1.20p 1.25p 215
22/04/2019 1.25p 1.35p 1.18p 1.25p 15097
19/04/2019 1.25p 1.35p 1.18p 1.25p 15097
18/04/2019 1.25p 1.35p 1.18p 1.25p 15097
17/04/2019 1.10p 1.28p 1.10p 1.25p 4888556
16/04/2019 1.10p 1.10p 1.00p 1.10p 65547
15/04/2019 1.10p 1.10p 1.02p 1.10p 533857
12/04/2019 0.95p 1.10p 0.95p 1.10p 833857
11/04/2019 0.95p 0.98p 0.93p 0.95p 921282
10/04/2019 0.95p 1.00p 0.85p 0.95p 6123476
09/04/2019 0.95p 0.95p 0.90p 0.95p 6000
08/04/2019 0.95p 0.95p 0.90p 0.95p 1835
05/04/2019 0.95p 0.95p 0.90p 0.95p 49613
04/04/2019 0.95p 0.95p 0.90p 0.95p 28850
03/04/2019 0.95p 0.95p 0.90p 0.95p 1394
02/04/2019 1.00p 1.00p 0.90p 0.95p 60000
01/04/2019 0.95p 1.00p 0.95p 1.00p 52160
29/03/2019 1.10p 1.10p 0.85p 0.95p 560735
28/03/2019 1.20p 1.20p 1.00p 1.10p 275000
27/03/2019 1.20p 1.20p 1.10p 1.20p 4114
26/03/2019 1.25p 1.25p 1.20p 1.20p 60000
25/03/2019 1.25p 1.25p 1.19p 1.25p 124998
22/03/2019 1.33p 1.33p 1.20p 1.25p 897524
21/03/2019 1.30p 1.30p 1.24p 1.30p 6220
20/03/2019 1.30p 1.34p 1.22p 1.30p 174278
19/03/2019 1.30p 1.30p 1.22p 1.30p 353684
18/03/2019 1.30p 1.30p 1.30p 1.30p 108947
15/03/2019 1.30p 1.30p 1.30p 1.30p 0
14/03/2019 1.30p 1.37p 1.30p 1.30p 8327
13/03/2019 1.25p 1.39p 1.22p 1.30p 1161944
12/03/2019 1.25p 1.29p 1.25p 1.25p 193798
11/03/2019 1.38p 1.38p 1.25p 1.25p 116642
08/03/2019 1.45p 1.45p 1.31p 1.38p 150000
07/03/2019 1.45p 1.49p 1.35p 1.45p 350000
06/03/2019 1.45p 1.45p 1.45p 1.45p 0
05/03/2019 1.45p 1.45p 1.40p 1.45p 5000
04/03/2019 1.45p 1.45p 1.45p 1.45p 0
01/03/2019 1.45p 1.45p 1.45p 1.45p 0
28/02/2019 1.45p 1.45p 1.45p 1.45p 0
27/02/2019 1.45p 1.45p 1.40p 1.45p 6087
26/02/2019 1.45p 1.49p 1.45p 1.45p 26000
25/02/2019 1.60p 1.60p 1.40p 1.45p 329070
22/02/2019 1.60p 1.60p 1.60p 1.60p 0
21/02/2019 1.60p 1.60p 1.50p 1.60p 154355
20/02/2019 1.65p 1.65p 1.40p 1.60p 477774
19/02/2019 1.65p 1.65p 1.60p 1.65p 12632
18/02/2019 1.65p 1.65p 1.60p 1.65p 6772
15/02/2019 1.65p 1.65p 1.60p 1.65p 40000
14/02/2019 1.85p 1.85p 1.60p 1.65p 130000
13/02/2019 1.85p 1.85p 1.72p 1.85p 16033
12/02/2019 1.85p 1.90p 1.85p 1.85p 12500
11/02/2019 1.85p 1.95p 1.72p 1.85p 828660
08/02/2019 1.85p 1.85p 1.85p 1.85p 5765
07/02/2019 1.85p 1.85p 1.85p 1.85p 0
06/02/2019 1.85p 1.85p 1.71p 1.85p 140784
05/02/2019 2.00p 2.00p 2.00p 1.75p 1373061
04/02/2019 1.75p 1.75p 1.60p 1.75p 108386
01/02/2019 1.75p 1.82p 1.65p 1.75p 8165
31/01/2019 1.65p 1.85p 1.65p 1.75p 1564759
30/01/2019 1.38p 1.65p 1.38p 1.65p 4593262
29/01/2019 1.38p 1.45p 1.31p 1.38p 161883
28/01/2019 1.30p 1.40p 1.28p 1.30p 392341
25/01/2019 1.30p 1.30p 1.26p 1.30p 13809
24/01/2019 1.30p 1.30p 1.26p 1.30p 1425000
23/01/2019 1.30p 1.30p 1.26p 1.30p 22500
22/01/2019 1.30p 1.30p 1.27p 1.30p 2500000
21/01/2019 1.30p 1.30p 1.20p 1.30p 220
18/01/2019 1.30p 1.30p 1.20p 1.30p 294104
17/01/2019 1.30p 1.30p 1.20p 1.30p 35000
16/01/2019 1.30p 1.30p 1.15p 1.30p 118133
15/01/2019 1.30p 1.30p 1.30p 1.30p 0
14/01/2019 1.30p 1.30p 1.20p 1.30p 760776
11/01/2019 1.30p 1.30p 1.27p 1.30p 30554
10/01/2019 1.35p 1.35p 1.15p 1.30p 217577
09/01/2019 1.35p 1.35p 1.30p 1.35p 86
08/01/2019 1.35p 1.35p 1.30p 1.35p 232151
07/01/2019 1.38p 1.38p 1.30p 1.35p 422403
04/01/2019 1.40p 1.40p 1.30p 1.38p 3655
03/01/2019 1.40p 1.40p 1.40p 1.40p 0
02/01/2019 1.40p 1.40p 1.31p 1.40p 26039
01/01/2019 1.38p 1.38p 1.30p 1.38p 110000
31/12/2018 1.38p 1.38p 1.30p 1.38p 110000
28/12/2018 1.38p 1.38p 1.35p 1.38p 19532
27/12/2018 1.38p 1.38p 1.34p 1.38p 14477
26/12/2018 1.38p 1.38p 1.35p 1.38p 0
25/12/2018 1.38p 1.38p 1.35p 1.38p 0
24/12/2018 1.38p 1.38p 1.38p 1.38p 0
21/12/2018 1.40p 1.48p 1.31p 1.38p 840968
20/12/2018 1.33p 1.40p 1.23p 1.40p 566559
19/12/2018 1.13p 1.40p 1.12p 1.33p 2090508
18/12/2018 1.13p 1.13p 1.10p 1.13p 277724
17/12/2018 1.18p 1.18p 1.11p 1.13p 1276638
14/12/2018 1.18p 1.18p 1.10p 1.18p 127982
13/12/2018 1.18p 1.18p 1.14p 1.18p 2565
12/12/2018 1.20p 1.20p 1.12p 1.18p 63475
11/12/2018 1.40p 1.40p 1.15p 1.20p 379734
10/12/2018 1.40p 1.40p 1.30p 1.40p 32133
07/12/2018 1.40p 1.40p 1.39p 1.40p 417138
06/12/2018 1.25p 1.45p 1.21p 1.40p 1335341
05/12/2018 1.20p 1.30p 1.20p 1.25p 2824176
04/12/2018 1.15p 1.30p 1.01p 1.20p 8153387
03/12/2018 1.15p 1.15p 1.10p 1.15p 513292
30/11/2018 1.15p 1.15p 1.00p 1.15p 2556079
29/11/2018 1.15p 1.15p 1.15p 1.15p 6000
28/11/2018 1.23p 1.23p 1.05p 1.15p 337514
27/11/2018 1.22p 1.22p 1.13p 1.20p 3580570
26/11/2018 1.22p 1.22p 1.17p 1.22p 248860
23/11/2018 1.37p 1.39p 1.17p 1.22p 1362867
22/11/2018 1.61p 1.61p 1.27p 1.37p 3394939
21/11/2018 1.56p 1.76p 1.47p 1.61p 6181762
20/11/2018 1.47p 1.75p 1.38p 1.52p 5776909
19/11/2018 1.27p 1.66p 1.27p 1.47p 6934774
16/11/2018 1.12p 1.27p 1.03p 1.27p 777700
15/11/2018 1.12p 1.16p 1.03p 1.12p 281042
14/11/2018 1.27p 1.29p 1.08p 1.12p 1041281
13/11/2018 3.08p 3.08p 0.98p 1.27p 1656624
12/11/2018 3.08p 3.08p 3.08p 3.08p 0
09/11/2018 3.32p 3.32p 2.93p 3.08p 258014
08/11/2018 3.37p 3.37p 3.23p 3.32p 20901
07/11/2018 3.37p 3.37p 3.32p 3.37p 1503
06/11/2018 3.37p 3.37p 3.37p 3.37p 0
05/11/2018 3.37p 3.37p 3.32p 3.37p 6139
02/11/2018 3.37p 3.37p 3.37p 3.37p 0
01/11/2018 3.32p 3.37p 3.32p 3.37p 358083
31/10/2018 3.42p 3.42p 3.13p 3.32p 1182898
30/10/2018 3.47p 3.47p 3.32p 3.42p 81847
29/10/2018 3.47p 3.47p 3.32p 3.47p 7868
26/10/2018 3.47p 3.47p 3.32p 3.47p 13812
25/10/2018 3.47p 3.47p 3.32p 3.47p 24359
24/10/2018 3.52p 3.52p 3.32p 3.47p 132267
23/10/2018 3.57p 3.57p 3.42p 3.52p 37343
22/10/2018 3.57p 3.57p 3.52p 3.57p 435
19/10/2018 3.57p 3.57p 3.52p 3.57p 24586
18/10/2018 3.76p 3.76p 3.42p 3.57p 210094
17/10/2018 3.76p 3.76p 3.76p 3.76p 0
16/10/2018 3.76p 3.76p 3.76p 3.76p 0
15/10/2018 3.81p 3.81p 3.62p 3.76p 72361
12/10/2018 3.81p 3.81p 3.81p 3.81p 0
11/10/2018 3.81p 3.81p 3.81p 3.81p 0
10/10/2018 3.81p 3.81p 3.81p 3.81p 0
09/10/2018 3.81p 3.81p 3.81p 3.81p 2623
08/10/2018 3.81p 3.81p 3.81p 3.81p 0
05/10/2018 3.81p 3.81p 3.81p 3.81p 0
04/10/2018 3.81p 3.81p 3.81p 3.81p 76527
03/10/2018 4.11p 4.11p 3.71p 3.81p 21372
02/10/2018 4.15p 4.15p 4.01p 4.11p 4
01/10/2018 4.35p 4.35p 4.11p 4.15p 43260
28/09/2018 4.50p 4.50p 3.96p 4.35p 292301
27/09/2018 4.64p 4.64p 4.40p 4.50p 685686
26/09/2018 4.64p 4.71p 4.50p 4.64p 21485
25/09/2018 4.64p 4.64p 4.64p 4.64p 0
24/09/2018 4.64p 4.89p 4.64p 4.64p 361147
21/09/2018 4.35p 4.89p 4.35p 4.64p 1146289

*Close Price adjusted for both dividends and splits