Maistro (MAIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/02/2017 8.19p 8.21p 7.58p 8.19p 71720
17/02/2017 8.19p 8.21p 8.19p 8.19p 12058
16/02/2017 8.19p 8.19p 8.19p 8.19p 0
15/02/2017 8.19p 8.25p 7.82p 8.19p 59512
14/02/2017 8.19p 8.49p 7.82p 8.19p 131204
13/02/2017 8.19p 8.26p 7.93p 8.19p 22731
10/02/2017 7.94p 8.29p 7.53p 8.19p 194702
09/02/2017 7.94p 8.05p 7.94p 7.94p 39947
08/02/2017 7.21p 8.50p 7.21p 7.94p 500068
07/02/2017 7.58p 7.58p 6.95p 7.21p 35348
06/02/2017 7.58p 7.58p 7.33p 7.58p 1023
03/02/2017 7.58p 7.82p 7.33p 7.58p 84291
02/02/2017 7.58p 7.72p 7.33p 7.58p 20335
01/02/2017 8.31p 8.31p 7.33p 7.58p 107395
31/01/2017 8.31p 8.31p 7.82p 8.31p 8185
30/01/2017 8.80p 8.80p 7.82p 8.31p 44656
27/01/2017 8.80p 8.85p 8.80p 8.80p 10231
26/01/2017 8.92p 8.92p 8.55p 8.80p 13665
25/01/2017 8.92p 8.92p 8.92p 8.92p 0
24/01/2017 8.92p 8.92p 8.92p 8.92p 17904
23/01/2017 9.29p 9.29p 8.31p 8.92p 92643
20/01/2017 9.29p 9.29p 9.29p 9.29p 0
19/01/2017 9.53p 9.53p 8.80p 9.29p 34387
18/01/2017 9.77p 9.77p 9.33p 9.53p 24810
17/01/2017 9.77p 9.77p 9.34p 9.77p 61386
16/01/2017 10.51p 10.51p 9.53p 9.77p 141847
13/01/2017 10.75p 11.11p 10.51p 10.51p 117746
12/01/2017 9.53p 11.00p 9.53p 10.75p 234864
11/01/2017 9.53p 9.77p 9.44p 9.53p 141540
10/01/2017 10.75p 10.75p 9.30p 9.53p 298501
09/01/2017 10.75p 10.75p 10.75p 10.75p 0
06/01/2017 10.75p 11.04p 10.36p 10.75p 17643
05/01/2017 12.22p 12.22p 10.75p 10.75p 192971
04/01/2017 13.20p 13.20p 11.92p 12.22p 87731
03/01/2017 13.20p 13.58p 12.76p 13.20p 51115
30/12/2016 13.20p 13.20p 12.82p 13.20p 5115
29/12/2016 13.20p 13.67p 12.47p 13.20p 228332
28/12/2016 14.66p 14.66p 12.71p 13.20p 130825
23/12/2016 14.91p 14.91p 14.17p 14.66p 53192
22/12/2016 15.15p 15.15p 14.17p 14.91p 20462
21/12/2016 14.91p 15.35p 14.77p 15.15p 34471
20/12/2016 14.66p 15.43p 14.22p 14.91p 36694
19/12/2016 17.84p 17.84p 14.22p 14.66p 420613
16/12/2016 17.84p 19.05p 16.72p 17.84p 364075
15/12/2016 17.47p 18.28p 16.62p 17.84p 274452
14/12/2016 15.15p 17.84p 15.14p 17.47p 333807
13/12/2016 17.35p 17.98p 14.66p 15.15p 354786
12/12/2016 14.91p 18.82p 14.42p 17.35p 619174
09/12/2016 13.20p 15.64p 13.20p 14.66p 152309
08/12/2016 13.20p 13.68p 13.03p 13.20p 81486
07/12/2016 12.46p 14.36p 12.46p 13.20p 925629
06/12/2016 11.73p 12.71p 11.56p 12.46p 55444
05/12/2016 11.73p 12.22p 11.58p 11.73p 60901
02/12/2016 10.26p 13.15p 10.26p 11.73p 770989
01/12/2016 10.26p 10.75p 10.17p 10.26p 60838
30/11/2016 10.02p 10.75p 9.82p 10.26p 384153
29/11/2016 10.02p 10.26p 9.77p 10.02p 17831
28/11/2016 10.02p 10.17p 9.77p 10.02p 103722
25/11/2016 9.29p 10.02p 9.09p 10.02p 228093
24/11/2016 9.29p 9.43p 9.06p 9.29p 99471
23/11/2016 9.53p 9.68p 8.82p 9.29p 126509
22/11/2016 8.55p 9.96p 8.55p 9.53p 205201
21/11/2016 8.55p 8.77p 8.55p 8.55p 17708
18/11/2016 8.80p 9.28p 8.52p 8.55p 109736
17/11/2016 11.97p 11.97p 8.00p 8.80p 2062233
16/11/2016 6.48p 12.22p 6.11p 11.24p 2286269
15/11/2016 5.25p 6.95p 4.89p 6.48p 2274633
14/11/2016 3.79p 5.38p 3.79p 5.01p 1266121
11/11/2016 3.79p 3.91p 3.67p 3.79p 8696830
10/11/2016 3.79p 3.79p 3.69p 3.79p 18320
09/11/2016 3.42p 3.79p 3.42p 3.79p 256827
08/11/2016 4.03p 4.03p 3.70p 4.03p 18641
07/11/2016 4.03p 4.03p 3.70p 4.03p 186627
04/11/2016 3.67p 4.22p 3.67p 4.03p 359568
03/11/2016 4.52p 4.52p 3.18p 3.67p 1037690
02/11/2016 5.01p 5.01p 5.01p 5.01p 0
01/11/2016 4.89p 5.12p 4.89p 5.01p 102474
31/10/2016 4.64p 4.89p 4.64p 4.89p 140490
28/10/2016 4.64p 4.64p 4.45p 4.64p 76732
27/10/2016 4.52p 4.64p 4.52p 4.64p 149815
26/10/2016 4.52p 4.52p 4.45p 4.52p 32944
25/10/2016 4.52p 4.52p 4.52p 4.52p 0
24/10/2016 4.52p 4.52p 4.46p 4.52p 2087
21/10/2016 4.52p 4.52p 4.52p 4.52p 0
20/10/2016 4.64p 4.64p 4.45p 4.52p 13874
19/10/2016 4.64p 4.86p 4.40p 4.64p 25960
18/10/2016 4.64p 4.86p 4.51p 4.64p 8609
17/10/2016 4.52p 4.84p 4.52p 4.64p 127434
14/10/2016 4.52p 4.64p 4.52p 4.52p 33386
13/10/2016 4.52p 4.79p 4.48p 4.52p 32697
12/10/2016 4.89p 4.89p 4.50p 4.52p 91935
11/10/2016 4.76p 4.94p 4.64p 4.89p 248817
10/10/2016 5.13p 5.81p 4.89p 5.13p 464157
07/10/2016 5.01p 5.07p 5.01p 5.01p 84327
06/10/2016 5.01p 5.07p 5.01p 5.01p 141476
05/10/2016 5.99p 5.99p 4.90p 5.01p 270619
04/10/2016 6.23p 6.35p 5.86p 5.99p 28554
03/10/2016 6.23p 6.23p 6.13p 6.23p 6036
30/09/2016 5.99p 6.23p 5.86p 6.23p 192289
29/09/2016 5.99p 5.99p 5.99p 5.99p 0
28/09/2016 5.99p 5.99p 5.99p 5.99p 0
27/09/2016 5.99p 6.11p 5.86p 5.99p 4506
26/09/2016 6.23p 6.23p 5.91p 5.99p 57850
23/09/2016 6.23p 6.23p 6.23p 6.23p 0
22/09/2016 6.23p 6.23p 6.16p 6.23p 6869
21/09/2016 6.23p 6.30p 6.23p 6.23p 603
20/09/2016 6.11p 6.35p 5.91p 6.23p 424384
19/09/2016 6.96p 6.96p 5.94p 6.11p 112741
16/09/2016 7.09p 7.18p 6.60p 6.96p 88087
15/09/2016 7.09p 7.53p 6.84p 7.09p 141839
14/09/2016 7.70p 7.70p 6.84p 6.96p 220595
13/09/2016 7.45p 8.78p 7.45p 8.19p 722687
12/09/2016 6.48p 9.48p 6.48p 7.45p 1837681
09/09/2016 5.62p 6.70p 5.62p 6.48p 300773
08/09/2016 5.62p 5.72p 5.40p 5.62p 122771
07/09/2016 5.62p 5.62p 5.40p 5.62p 4457
06/09/2016 5.62p 5.74p 5.38p 5.62p 52904
05/09/2016 5.62p 5.74p 5.62p 5.62p 13822
02/09/2016 5.62p 5.77p 5.38p 5.62p 31897
01/09/2016 6.11p 6.26p 5.40p 5.62p 74404
31/08/2016 6.11p 6.11p 6.11p 6.11p 0
30/08/2016 6.11p 6.11p 5.67p 6.11p 24554
26/08/2016 6.11p 6.11p 5.67p 6.11p 1621
25/08/2016 6.11p 6.11p 5.67p 6.11p 5151
24/08/2016 6.35p 6.60p 5.67p 6.11p 50621
23/08/2016 6.84p 6.84p 5.92p 6.35p 41809
22/08/2016 6.84p 6.84p 6.35p 6.84p 21051
19/08/2016 6.84p 6.84p 6.41p 6.84p 238
18/08/2016 6.84p 6.84p 6.74p 6.84p 9667
17/08/2016 6.96p 6.96p 6.35p 6.84p 20582
16/08/2016 6.96p 6.96p 6.96p 6.96p 0
15/08/2016 6.96p 6.96p 6.64p 6.96p 7538
12/08/2016 6.96p 6.96p 6.96p 6.96p 0
11/08/2016 6.96p 6.96p 6.96p 6.96p 0
10/08/2016 6.96p 6.96p 6.66p 6.96p 4909
09/08/2016 6.96p 6.96p 6.42p 6.96p 47730
08/08/2016 6.96p 6.96p 6.63p 6.96p 3025
05/08/2016 6.84p 6.96p 6.48p 6.96p 40341
04/08/2016 6.96p 6.96p 6.60p 6.84p 23254
03/08/2016 6.96p 6.96p 6.66p 6.96p 89517
02/08/2016 6.96p 6.96p 6.66p 6.96p 1023
01/08/2016 6.84p 6.96p 6.40p 6.96p 20332
29/07/2016 6.84p 6.84p 6.84p 6.84p 29144
28/07/2016 7.45p 7.45p 6.40p 6.84p 51377
27/07/2016 7.33p 7.33p 6.84p 7.33p 12258
26/07/2016 7.33p 7.33p 6.72p 7.33p 70303
25/07/2016 7.45p 7.45p 6.84p 7.33p 30718
22/07/2016 7.45p 7.45p 7.09p 7.45p 9050
21/07/2016 7.45p 7.45p 7.09p 7.45p 2536
20/07/2016 7.45p 7.82p 7.45p 7.45p 711
19/07/2016 7.45p 7.45p 7.45p 7.45p 0
18/07/2016 7.45p 7.45p 6.94p 7.45p 31716
15/07/2016 7.45p 7.45p 7.45p 7.45p 0
14/07/2016 7.33p 7.45p 6.86p 7.45p 51359
13/07/2016 7.33p 7.33p 6.86p 7.33p 3411
12/07/2016 7.45p 7.45p 7.09p 7.33p 25216
11/07/2016 7.45p 7.45p 7.09p 7.45p 15346
08/07/2016 7.45p 7.45p 7.09p 7.45p 4578
07/07/2016 7.45p 7.45p 7.14p 7.45p 36808
06/07/2016 7.45p 7.48p 7.45p 7.45p 11230
05/07/2016 7.09p 7.49p 7.09p 7.45p 105253
04/07/2016 7.09p 7.09p 6.84p 7.09p 1830
01/07/2016 7.09p 7.09p 6.84p 7.09p 18593
30/06/2016 7.09p 7.09p 6.84p 7.09p 122223
29/06/2016 7.33p 7.33p 6.84p 7.09p 204
28/06/2016 7.33p 7.33p 6.84p 7.33p 1023
27/06/2016 7.33p 7.33p 6.84p 7.33p 3593
24/06/2016 6.60p 7.33p 6.38p 7.33p 105665
23/06/2016 7.58p 7.82p 7.33p 7.82p 64343
22/06/2016 7.58p 7.62p 7.33p 7.58p 8077
21/06/2016 8.06p 8.06p 7.33p 7.58p 22165
20/06/2016 8.55p 8.55p 7.82p 8.06p 71617
17/06/2016 8.67p 8.67p 8.31p 8.55p 14591
16/06/2016 8.67p 8.67p 8.31p 8.67p 7499
15/06/2016 9.41p 9.41p 8.31p 8.67p 79405
14/06/2016 10.02p 10.02p 9.29p 9.41p 51155
13/06/2016 10.02p 10.02p 9.29p 10.02p 16617
10/06/2016 10.02p 10.16p 9.29p 10.02p 10155
09/06/2016 10.02p 10.02p 10.02p 10.02p 0
08/06/2016 10.02p 10.02p 9.29p 10.02p 24288
07/06/2016 10.02p 10.02p 10.02p 10.02p 0
06/06/2016 9.77p 10.02p 9.29p 10.02p 46990
03/06/2016 9.77p 9.77p 9.33p 9.77p 11254
02/06/2016 11.00p 11.00p 9.33p 9.77p 109673
01/06/2016 11.00p 11.00p 10.34p 11.00p 2384
31/05/2016 11.00p 11.00p 11.00p 11.00p 0
27/05/2016 11.00p 11.00p 11.00p 11.00p 0
26/05/2016 11.00p 11.00p 10.34p 11.00p 3161
25/05/2016 11.00p 11.00p 11.00p 11.00p 0
24/05/2016 11.00p 11.00p 10.34p 11.00p 568
23/05/2016 11.00p 11.00p 10.34p 11.00p 9403
20/05/2016 11.00p 11.29p 10.34p 11.00p 26357
19/05/2016 11.00p 11.00p 10.34p 11.00p 1344
18/05/2016 11.00p 11.00p 10.34p 11.00p 18898
17/05/2016 11.00p 11.00p 11.00p 11.00p 0
16/05/2016 11.00p 11.44p 10.34p 11.00p 5756
13/05/2016 11.00p 11.00p 10.34p 11.00p 484
12/05/2016 11.00p 11.00p 10.34p 11.00p 6594
11/05/2016 11.00p 11.44p 11.00p 11.00p 5115
10/05/2016 11.00p 11.51p 11.00p 11.00p 1454

*Close Price adjusted for both dividends and splits