Maistro (MAIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/09/2018 4.35p 4.35p 4.35p 4.35p 0
19/09/2018 4.40p 4.40p 4.31p 4.35p 79467
18/09/2018 4.50p 4.50p 4.31p 4.40p 38785
17/09/2018 4.50p 4.58p 4.40p 4.50p 227880
14/09/2018 4.69p 4.69p 4.38p 4.59p 610965
13/09/2018 4.69p 4.69p 4.50p 4.69p 461
12/09/2018 4.69p 4.69p 4.69p 4.69p 0
11/09/2018 4.84p 4.84p 4.60p 4.69p 118679
10/09/2018 4.89p 4.89p 4.69p 4.79p 234563
07/09/2018 4.89p 4.89p 4.79p 4.89p 43764
06/09/2018 4.64p 5.18p 4.45p 4.89p 1591841
05/09/2018 4.45p 4.45p 4.40p 4.40p 383881
04/09/2018 4.74p 4.74p 4.45p 4.45p 476246
03/09/2018 4.74p 4.74p 4.69p 4.74p 122423
31/08/2018 4.74p 4.74p 4.69p 4.74p 511547
30/08/2018 5.03p 5.03p 4.40p 4.74p 193747
29/08/2018 5.03p 5.03p 4.94p 5.03p 51155
28/08/2018 5.03p 5.08p 4.94p 5.03p 26227
24/08/2018 5.13p 5.13p 4.89p 5.03p 529898
23/08/2018 5.13p 5.13p 4.89p 5.13p 26451
22/08/2018 5.13p 5.25p 4.89p 5.13p 143249
21/08/2018 5.13p 5.13p 4.98p 5.13p 102309
20/08/2018 5.33p 5.33p 4.96p 5.13p 123487
17/08/2018 5.23p 5.77p 5.18p 5.33p 1537336
16/08/2018 4.69p 5.57p 4.69p 5.23p 724830
15/08/2018 4.94p 4.98p 4.64p 4.69p 255795
14/08/2018 4.25p 5.91p 4.25p 4.94p 6667173
13/08/2018 4.20p 4.40p 4.07p 4.20p 111246
10/08/2018 4.15p 4.25p 4.15p 4.20p 61361
09/08/2018 4.15p 4.15p 4.03p 4.15p 60995
08/08/2018 4.15p 4.15p 4.01p 4.15p 51801
07/08/2018 4.30p 4.30p 4.02p 4.15p 158006
06/08/2018 4.30p 4.30p 4.11p 4.30p 148726
03/08/2018 4.30p 4.30p 4.20p 4.30p 28973
02/08/2018 4.35p 4.40p 4.16p 4.30p 1089897
01/08/2018 4.42p 4.42p 4.11p 4.35p 103359
31/07/2018 4.42p 4.42p 4.42p 4.42p 0
30/07/2018 4.42p 4.42p 4.20p 4.42p 157419
27/07/2018 4.42p 4.45p 4.42p 4.42p 0
26/07/2018 4.45p 4.58p 4.20p 4.45p 624735
25/07/2018 4.15p 4.59p 4.02p 4.45p 822019
24/07/2018 3.91p 4.15p 3.91p 4.15p 700440
23/07/2018 3.91p 3.91p 3.91p 3.91p 511547
20/07/2018 3.91p 3.91p 3.73p 3.91p 255773
19/07/2018 3.76p 3.91p 3.66p 3.91p 511956
18/07/2018 3.76p 3.76p 3.76p 3.76p 0
17/07/2018 3.67p 3.85p 3.67p 3.76p 971939
16/07/2018 3.81p 3.81p 3.62p 3.67p 882779
13/07/2018 3.37p 3.89p 3.37p 3.81p 852052
12/07/2018 3.52p 3.52p 3.32p 3.37p 8134616
11/07/2018 3.57p 3.57p 3.43p 3.52p 96272
10/07/2018 3.57p 3.57p 3.52p 3.57p 51155
09/07/2018 3.57p 3.57p 3.57p 3.57p 0
06/07/2018 3.57p 3.57p 3.52p 3.57p 2126
05/07/2018 3.57p 3.58p 3.52p 3.57p 14957
04/07/2018 3.57p 3.59p 3.52p 3.57p 4540
03/07/2018 3.57p 3.57p 3.52p 3.57p 51155
02/07/2018 3.57p 3.57p 3.52p 3.57p 1593
29/06/2018 3.57p 3.57p 3.52p 3.57p 12475
28/06/2018 3.57p 3.57p 3.57p 3.57p 0
27/06/2018 3.57p 3.57p 3.52p 3.57p 8938
26/06/2018 3.57p 3.57p 3.52p 3.57p 17859
25/06/2018 3.57p 3.57p 3.57p 3.57p 0
22/06/2018 3.57p 3.57p 3.57p 3.57p 0
21/06/2018 3.57p 3.57p 3.57p 3.57p 0
20/06/2018 3.57p 3.57p 3.52p 3.57p 4767
19/06/2018 3.57p 3.57p 3.57p 3.57p 0
18/06/2018 3.57p 3.62p 3.52p 3.57p 112175
15/06/2018 3.57p 3.57p 3.57p 3.57p 0
14/06/2018 3.57p 3.57p 3.57p 3.57p 0
13/06/2018 3.57p 3.57p 3.52p 3.57p 616016
12/06/2018 3.57p 3.57p 3.56p 3.57p 255773
11/06/2018 3.57p 3.57p 3.52p 3.57p 3651
08/06/2018 3.57p 3.57p 3.57p 3.57p 0
07/06/2018 3.57p 3.57p 3.52p 3.57p 7436
06/06/2018 3.57p 3.57p 3.52p 3.57p 51155
05/06/2018 3.57p 3.57p 3.54p 3.57p 255773
04/06/2018 3.57p 3.57p 3.52p 3.57p 256633
01/06/2018 3.57p 3.57p 3.52p 3.57p 594
31/05/2018 3.57p 3.57p 3.52p 3.57p 590979
30/05/2018 3.79p 3.79p 3.53p 3.57p 622685
29/05/2018 3.79p 3.85p 3.79p 3.79p 5115
25/05/2018 3.79p 3.86p 3.71p 3.79p 206379
24/05/2018 3.79p 3.79p 3.71p 3.79p 10773
23/05/2018 3.79p 3.79p 3.79p 3.79p 0
22/05/2018 3.79p 3.79p 3.72p 3.79p 70673
21/05/2018 3.81p 3.81p 3.73p 3.79p 52948
18/05/2018 3.76p 3.89p 3.71p 3.81p 341782
17/05/2018 3.71p 3.76p 3.63p 3.76p 289100
16/05/2018 3.71p 3.71p 3.67p 3.71p 6139
15/05/2018 3.71p 3.71p 3.71p 3.71p 0
14/05/2018 3.71p 3.71p 3.71p 3.71p 0
11/05/2018 4.03p 4.03p 3.63p 3.71p 581330
10/05/2018 4.03p 4.03p 3.92p 4.03p 90005
09/05/2018 3.81p 4.06p 3.72p 4.03p 1295731
08/05/2018 3.81p 3.81p 3.81p 3.81p 0
04/05/2018 3.81p 3.81p 3.71p 3.81p 2379
03/05/2018 3.81p 3.81p 3.81p 3.81p 0
02/05/2018 3.81p 3.81p 3.71p 3.81p 31003
01/05/2018 3.74p 3.81p 3.71p 3.81p 475738
30/04/2018 3.86p 3.86p 3.67p 3.74p 358083
27/04/2018 3.86p 3.86p 3.71p 3.86p 709
26/04/2018 3.86p 3.86p 3.73p 3.86p 2953
25/04/2018 3.86p 3.86p 3.86p 3.86p 0
24/04/2018 3.91p 3.91p 3.67p 3.86p 63401
23/04/2018 3.91p 3.91p 3.91p 3.91p 0
20/04/2018 3.91p 3.91p 3.81p 3.91p 30692
19/04/2018 3.91p 3.91p 3.81p 3.91p 252718
18/04/2018 3.91p 3.91p 3.91p 3.91p 0
17/04/2018 3.91p 3.96p 3.91p 3.91p 82843
16/04/2018 3.91p 3.91p 3.81p 3.91p 47686
13/04/2018 4.01p 4.01p 3.91p 3.91p 11783
12/04/2018 4.01p 4.01p 3.97p 4.01p 129181
11/04/2018 4.01p 4.01p 3.81p 4.01p 72341
10/04/2018 4.01p 4.01p 3.81p 4.01p 5883
09/04/2018 4.01p 4.01p 3.81p 4.01p 20155
06/04/2018 4.01p 4.01p 3.81p 4.01p 31688
05/04/2018 4.01p 4.01p 3.81p 4.01p 368
04/04/2018 4.01p 4.06p 3.82p 4.01p 169614
03/04/2018 4.06p 4.06p 3.81p 3.81p 161649
29/03/2018 3.96p 3.96p 3.72p 3.91p 10523
28/03/2018 3.79p 3.96p 3.72p 3.96p 332141
27/03/2018 4.06p 4.06p 3.79p 3.79p 645952
26/03/2018 4.06p 4.06p 3.91p 4.06p 6700
23/03/2018 3.86p 4.12p 3.86p 4.06p 902409
22/03/2018 4.30p 4.30p 3.81p 3.86p 731977
21/03/2018 4.42p 4.42p 4.11p 4.30p 129111
20/03/2018 4.47p 4.47p 4.21p 4.42p 377845
19/03/2018 4.47p 4.47p 4.35p 4.47p 3882
16/03/2018 4.52p 4.52p 4.40p 4.47p 74018
15/03/2018 4.52p 4.52p 4.40p 4.52p 297
14/03/2018 4.52p 4.64p 4.40p 4.52p 823697
13/03/2018 4.52p 4.52p 4.13p 4.52p 245542
12/03/2018 4.52p 4.57p 4.41p 4.52p 25484
09/03/2018 4.64p 4.64p 4.40p 4.52p 283263
08/03/2018 4.74p 4.78p 4.50p 4.64p 166984
07/03/2018 4.69p 4.79p 4.52p 4.74p 135303
06/03/2018 4.74p 4.74p 4.59p 4.69p 333328
05/03/2018 4.74p 4.76p 4.61p 4.74p 611314
02/03/2018 4.74p 4.74p 4.60p 4.74p 88942
01/03/2018 5.28p 5.28p 4.51p 4.74p 1521801
28/02/2018 5.13p 5.22p 4.84p 5.18p 562031
27/02/2018 5.08p 5.13p 4.89p 5.13p 40924
26/02/2018 5.08p 5.26p 4.89p 5.08p 129059
23/02/2018 4.45p 5.18p 4.25p 5.03p 1949694
22/02/2018 4.15p 4.45p 4.11p 4.45p 332846
21/02/2018 4.50p 4.50p 4.01p 4.15p 361576
20/02/2018 4.55p 4.55p 4.40p 4.50p 511547
19/02/2018 4.69p 4.69p 4.35p 4.55p 260887
16/02/2018 4.11p 5.02p 3.91p 4.59p 2989644
15/02/2018 4.11p 4.11p 3.81p 3.91p 783685
14/02/2018 4.11p 4.11p 4.11p 4.11p 0
13/02/2018 4.11p 4.11p 3.92p 4.11p 3741
12/02/2018 4.15p 4.15p 4.10p 4.11p 24
09/02/2018 4.15p 4.15p 4.15p 4.15p -25819
08/02/2018 4.15p 4.15p 3.91p 4.15p 254342
07/02/2018 4.15p 4.20p 3.91p 4.15p 183691
06/02/2018 4.40p 4.40p 3.92p 4.15p 350966
05/02/2018 4.69p 4.69p 4.45p 4.59p 331698
02/02/2018 4.59p 4.69p 4.40p 4.69p 815522
01/02/2018 4.64p 4.64p 4.40p 4.59p 275038
31/01/2018 4.89p 4.89p 4.50p 4.64p 836376
30/01/2018 4.64p 4.98p 4.42p 4.89p 945936
29/01/2018 4.64p 4.64p 4.50p 4.64p 36730
26/01/2018 4.69p 4.69p 4.30p 4.64p 465347
25/01/2018 4.84p 4.84p 4.50p 4.69p 277527
24/01/2018 4.84p 4.84p 4.84p 4.84p 0
23/01/2018 4.94p 4.94p 4.79p 4.84p 13474
22/01/2018 5.03p 5.12p 4.84p 4.94p 81939
19/01/2018 5.13p 5.13p 4.89p 5.03p 324790
18/01/2018 5.13p 5.38p 5.01p 5.13p 323437
17/01/2018 5.47p 5.57p 5.08p 5.13p 275569
16/01/2018 5.47p 5.55p 5.38p 5.47p 25093
15/01/2018 5.62p 5.62p 5.39p 5.57p 286347
12/01/2018 5.72p 5.81p 5.40p 5.62p 252699
11/01/2018 5.84p 5.84p 5.63p 5.72p 157318
10/01/2018 5.88p 5.88p 5.63p 5.67p 260070
09/01/2018 5.84p 5.95p 5.67p 5.77p 513537
08/01/2018 5.84p 5.84p 5.59p 5.65p 675251
05/01/2018 5.84p 5.84p 5.57p 5.59p 45903
04/01/2018 5.96p 5.96p 5.57p 5.84p 331036
03/01/2018 5.62p 5.96p 5.62p 5.96p 855446
02/01/2018 5.97p 5.97p 5.41p 5.62p 279022
29/12/2017 5.99p 5.99p 5.71p 5.99p 56981
28/12/2017 5.99p 5.99p 5.92p 5.99p 3069
27/12/2017 5.99p 5.99p 5.71p 5.99p 186026
22/12/2017 5.99p 5.99p 5.71p 5.99p 191510
21/12/2017 5.99p 5.99p 5.71p 5.99p 28124
20/12/2017 5.99p 5.99p 5.67p 5.99p 407067
19/12/2017 5.86p 6.20p 5.75p 6.11p 727571
18/12/2017 5.99p 5.99p 5.69p 5.86p 171470
15/12/2017 5.99p 5.99p 5.68p 5.99p 235262
14/12/2017 6.11p 6.11p 5.68p 5.99p 920701
13/12/2017 5.86p 6.25p 5.86p 6.11p 611629
12/12/2017 6.35p 6.43p 5.67p 5.86p 683601
11/12/2017 6.60p 7.03p 6.21p 6.35p 776130
08/12/2017 6.35p 6.72p 6.17p 6.60p 1870587
07/12/2017 6.11p 6.74p 6.11p 6.35p 2371393
06/12/2017 5.86p 6.11p 5.66p 6.11p 921772
05/12/2017 5.86p 5.97p 5.67p 5.86p 222329

*Close Price adjusted for both dividends and splits