Maistro (MAIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/10/2014 78.19p 78.19p 73.31p 75.75p 41826
06/10/2014 79.66p 79.66p 76.85p 78.19p 55620
03/10/2014 80.15p 80.15p 78.01p 79.66p 16701
02/10/2014 80.15p 80.15p 79.17p 80.15p 23659
01/10/2014 79.17p 80.98p 78.19p 79.17p 317514
30/09/2014 77.22p 79.20p 76.39p 79.17p 81983
29/09/2014 76.24p 77.22p 74.28p 77.22p 31714
26/09/2014 76.24p 77.09p 73.55p 76.24p 94668
25/09/2014 75.75p 75.75p 74.28p 75.75p 23758
24/09/2014 75.75p 76.97p 74.28p 75.75p 67415
23/09/2014 76.73p 79.67p 72.33p 75.75p 134901
22/09/2014 82.59p 82.59p 77.79p 79.66p 67756
19/09/2014 81.62p 83.08p 80.15p 82.59p 1059413
18/09/2014 82.59p 82.59p 80.15p 82.59p 25911
17/09/2014 83.08p 83.08p 81.13p 82.59p 22138
16/09/2014 83.08p 83.28p 82.10p 83.08p 62871
15/09/2014 80.64p 83.00p 79.32p 82.59p 37760
12/09/2014 79.17p 81.69p 78.21p 80.15p 14203
11/09/2014 84.06p 84.06p 78.44p 79.17p 98796
10/09/2014 84.55p 85.04p 83.08p 84.06p 67501
09/09/2014 82.59p 88.65p 82.59p 84.55p 521562
08/09/2014 79.17p 79.45p 78.68p 79.17p 7351
05/09/2014 76.73p 80.15p 76.24p 79.17p 122833
04/09/2014 79.17p 79.17p 76.24p 76.73p 89029
03/09/2014 74.77p 79.17p 73.45p 79.17p 100308
02/09/2014 79.66p 79.66p 74.04p 74.77p 235710
01/09/2014 81.13p 81.13p 78.19p 79.66p 53149
29/08/2014 71.84p 81.62p 71.84p 81.13p 521881
28/08/2014 66.47p 71.84p 66.42p 71.84p 157224
27/08/2014 65.00p 66.52p 64.51p 65.49p 75726
26/08/2014 63.53p 65.49p 63.53p 65.00p 109632
22/08/2014 62.56p 64.51p 61.58p 63.04p 30134
21/08/2014 62.56p 62.56p 60.60p 62.56p 11419
20/08/2014 62.56p 62.56p 59.62p 60.60p 123571
19/08/2014 63.53p 63.53p 60.60p 62.56p 138028
18/08/2014 63.53p 63.53p 61.58p 63.53p 24887
15/08/2014 63.53p 63.53p 61.58p 63.53p 13186
14/08/2014 64.02p 64.02p 62.49p 63.53p 11187
13/08/2014 63.53p 63.53p 61.68p 63.53p 12789
12/08/2014 63.53p 63.53p 61.58p 63.53p 691
11/08/2014 63.53p 64.02p 62.56p 62.56p 5924
08/08/2014 63.53p 63.53p 61.58p 63.53p 2558
07/08/2014 62.56p 63.53p 61.58p 63.53p 39530
06/08/2014 62.56p 62.65p 61.58p 62.56p 15288
05/08/2014 64.02p 64.02p 60.60p 62.07p 23601
04/08/2014 64.02p 64.02p 61.58p 64.02p 22117
01/08/2014 64.51p 65.42p 62.56p 64.02p 75737
31/07/2014 58.16p 64.51p 58.16p 64.51p 651795
30/07/2014 58.16p 58.65p 57.67p 58.16p 36656
29/07/2014 61.09p 61.09p 56.69p 58.16p 109069
28/07/2014 61.09p 61.09p 60.60p 61.09p 23849
25/07/2014 61.09p 61.09p 60.60p 61.09p 25536
24/07/2014 60.60p 61.09p 58.65p 61.09p 48550
23/07/2014 62.56p 62.56p 56.69p 60.11p 468860
22/07/2014 70.37p 70.37p 60.60p 61.09p 159735
21/07/2014 70.37p 70.37p 69.40p 70.37p 48515
18/07/2014 71.35p 71.35p 69.40p 70.37p 125211
17/07/2014 73.31p 73.31p 71.35p 71.35p 155802
16/07/2014 72.82p 73.31p 71.21p 73.31p 340425
15/07/2014 74.28p 74.28p 70.37p 72.82p 43247
14/07/2014 74.28p 76.24p 72.33p 74.28p 110616
11/07/2014 73.31p 74.63p 72.43p 74.28p 77718
10/07/2014 77.71p 77.71p 71.35p 73.31p 77357
09/07/2014 77.22p 79.66p 75.46p 77.71p 93694
08/07/2014 82.59p 82.59p 75.26p 76.24p 112133
07/07/2014 83.57p 83.57p 80.15p 82.59p 10660
04/07/2014 85.04p 85.04p 82.10p 83.57p 18934
03/07/2014 86.01p 86.01p 82.69p 85.04p 38089
02/07/2014 86.50p 86.50p 83.62p 86.01p 33769
01/07/2014 86.50p 86.89p 83.63p 86.50p 7212
30/06/2014 86.50p 87.63p 83.90p 86.50p 10909
27/06/2014 87.48p 87.48p 83.08p 86.50p 124919
26/06/2014 88.46p 88.46p 86.01p 87.48p 296213
25/06/2014 90.41p 90.41p 85.04p 88.46p 123067
24/06/2014 88.46p 90.41p 86.99p 90.41p 162203
23/06/2014 87.97p 89.08p 87.97p 87.97p 11900
20/06/2014 83.57p 89.14p 82.10p 87.97p 523125
19/06/2014 84.06p 85.04p 81.13p 83.57p 29759
18/06/2014 87.48p 87.48p 81.37p 84.06p 59567
17/06/2014 88.46p 88.46p 84.06p 87.48p 66621
16/06/2014 88.95p 90.90p 86.72p 88.46p 127465
13/06/2014 83.57p 90.90p 82.10p 88.95p 696900
12/06/2014 83.57p 84.06p 81.13p 83.57p 109033
11/06/2014 87.97p 87.97p 81.13p 83.57p 147508
10/06/2014 87.48p 90.89p 86.40p 86.99p 82805
09/06/2014 84.06p 89.58p 83.67p 87.97p 73767
06/06/2014 92.37p 92.37p 83.08p 84.06p 172903
05/06/2014 92.86p 93.83p 89.14p 92.37p 16059
04/06/2014 97.74p 97.74p 86.99p 92.37p 245226
03/06/2014 97.74p 99.09p 95.79p 96.77p 125950
02/06/2014 93.34p 101.90p 91.88p 97.25p 361368
30/05/2014 86.01p 94.66p 85.04p 93.34p 381117
29/05/2014 86.01p 86.01p 84.18p 86.01p 74618
28/05/2014 85.04p 86.50p 79.17p 86.01p 313659
27/05/2014 83.08p 85.04p 79.17p 85.04p 248462
23/05/2014 99.21p 99.21p 78.19p 83.08p 1221906
22/05/2014 112.68p 117.01p 99.20p 101.60p 259572
21/05/2014 121.35p 121.35p 112.20p 117.01p 89295
20/05/2014 122.79p 124.23p 120.53p 121.35p 54066
19/05/2014 135.79p 136.75p 120.38p 122.79p 94045
16/05/2014 128.57p 146.67p 125.20p 136.75p 182596
15/05/2014 134.83p 140.61p 130.01p 130.01p 81805
14/05/2014 144.46p 148.26p 130.01p 139.64p 108089
13/05/2014 156.50p 161.79p 128.38p 144.46p 446822
12/05/2014 228.73p 267.25p 145.90p 149.27p 1480271
09/05/2014 276.88p 278.32p 260.03p 267.25p 118406
08/05/2014 296.14p 299.51p 269.66p 276.88p 71170
07/05/2014 269.66p 303.36p 269.66p 296.14p 102582
06/05/2014 269.66p 281.94p 252.80p 269.66p 109048
02/05/2014 250.40p 253.25p 240.76p 252.80p 20543
01/05/2014 235.95p 269.66p 235.95p 250.40p 93258
30/04/2014 231.13p 245.58p 226.32p 235.95p 35777
29/04/2014 238.36p 245.58p 216.69p 231.13p 67969
28/04/2014 247.99p 248.47p 226.32p 235.95p 77402
25/04/2014 259.06p 264.84p 245.58p 247.99p 84721
24/04/2014 243.17p 266.38p 236.91p 259.06p 35600
23/04/2014 233.54p 270.34p 226.32p 243.17p 218613
22/04/2014 269.66p 271.58p 226.32p 233.54p 547686
17/04/2014 353.92p 353.92p 255.21p 269.66p 1082672
16/04/2014 421.34p 440.12p 415.85p 435.78p 28849
15/04/2014 418.93p 423.75p 414.12p 421.34p 62121
14/04/2014 416.52p 424.95p 406.41p 418.93p 20039
11/04/2014 433.38p 436.75p 405.45p 414.12p 73364
10/04/2014 436.75p 436.75p 425.67p 436.75p 80204
09/04/2014 436.75p 436.75p 425.67p 436.75p 10518
08/04/2014 438.19p 443.01p 425.67p 436.75p 179957
07/04/2014 443.01p 443.01p 423.75p 438.19p 113993
04/04/2014 443.01p 447.82p 428.56p 428.56p 26291
03/04/2014 450.23p 450.23p 428.56p 443.01p 114319
02/04/2014 467.08p 475.75p 438.19p 445.42p 31700
01/04/2014 464.68p 473.63p 459.62p 467.08p 8209
31/03/2014 464.68p 471.90p 458.42p 464.68p 4979
28/03/2014 474.31p 483.94p 443.97p 464.68p 30467
27/03/2014 491.16p 491.16p 467.12p 483.94p 32591
26/03/2014 512.83p 520.05p 486.35p 491.16p 35648
25/03/2014 505.61p 520.05p 505.61p 512.83p 25284
24/03/2014 498.38p 520.05p 495.98p 505.61p 81143
21/03/2014 476.71p 505.61p 471.90p 498.38p 113852
20/03/2014 476.71p 476.71p 459.86p 476.71p 17833
19/03/2014 467.08p 467.08p 457.45p 459.86p 29242
18/03/2014 457.45p 469.25p 452.64p 467.08p 18790
17/03/2014 457.45p 462.27p 452.64p 452.64p 24667
14/03/2014 459.86p 462.27p 447.82p 455.05p 5595
13/03/2014 462.27p 463.23p 457.45p 462.27p 2999
12/03/2014 481.53p 481.53p 457.45p 462.27p 22800
11/03/2014 481.53p 488.85p 473.10p 481.53p 9562
10/03/2014 476.71p 492.36p 471.90p 481.53p 18682
07/03/2014 484.90p 506.42p 471.90p 476.71p 28161
06/03/2014 474.31p 513.31p 474.31p 484.90p 66870
05/03/2014 433.38p 476.18p 430.10p 474.31p 33019
04/03/2014 426.15p 437.80p 419.27p 433.38p 33901
03/03/2014 445.42p 447.82p 414.12p 423.75p 166046
28/02/2014 464.68p 464.68p 438.19p 447.82p 17319
27/02/2014 467.08p 467.08p 457.45p 464.68p 6878
26/02/2014 467.08p 476.71p 457.45p 467.08p 76704
25/02/2014 454.08p 481.53p 440.60p 462.27p 100472
24/02/2014 440.60p 444.21p 428.56p 440.60p 67664
21/02/2014 443.97p 446.17p 428.56p 440.60p 107153
20/02/2014 461.79p 462.27p 428.56p 443.97p 113830
19/02/2014 498.38p 498.38p 443.01p 459.38p 275580
18/02/2014 508.01p 512.83p 491.16p 498.38p 14754
17/02/2014 522.46p 524.87p 500.79p 508.01p 18264
14/02/2014 539.31p 547.02p 515.24p 524.87p 45674
13/02/2014 508.01p 545.44p 500.79p 524.87p 66583
12/02/2014 505.61p 510.42p 495.98p 500.79p 59030
11/02/2014 512.83p 512.83p 495.98p 495.98p 30948
10/02/2014 534.50p 536.42p 500.79p 512.83p 146719
07/02/2014 544.13p 544.13p 524.87p 532.09p 16621
06/02/2014 560.98p 568.21p 539.31p 544.13p 71909
05/02/2014 495.98p 573.02p 495.59p 567.24p 173887
04/02/2014 495.98p 498.77p 476.71p 495.98p 128091
03/02/2014 520.05p 520.05p 471.90p 495.98p 92449
31/01/2014 527.28p 527.28p 510.42p 520.05p 32935
30/01/2014 553.76p 577.84p 510.37p 527.28p 85980
29/01/2014 560.98p 591.32p 533.60p 546.54p 92011
28/01/2014 515.24p 566.28p 511.38p 556.17p 99448
27/01/2014 529.68p 529.68p 485.14p 512.83p 249807
24/01/2014 594.69p 597.10p 491.16p 529.68p 766011
23/01/2014 681.36p 688.59p 592.28p 597.10p 238976
22/01/2014 693.40p 765.63p 660.85p 688.59p 203649
21/01/2014 710.26p 789.71p 703.76p 763.22p 106780
20/01/2014 700.63p 712.66p 693.55p 707.85p 30791
17/01/2014 695.81p 726.15p 695.81p 700.63p 108877
16/01/2014 653.44p 727.11p 653.44p 700.63p 230594
15/01/2014 635.62p 656.13p 633.21p 653.44p 106666
14/01/2014 568.21p 649.10p 566.76p 633.21p 131527
13/01/2014 542.68p 568.21p 536.42p 566.76p 65134
10/01/2014 557.13p 558.57p 529.68p 542.68p 123534
09/01/2014 559.54p 563.39p 553.76p 557.13p 97915
08/01/2014 560.98p 577.84p 554.91p 559.54p 512732
07/01/2014 555.20p 561.46p 550.10p 552.80p 71140
06/01/2014 557.61p 563.39p 553.76p 553.76p 96345
03/01/2014 563.39p 567.72p 548.94p 557.61p 93215
02/01/2014 546.54p 568.21p 545.09p 563.39p 79370
31/12/2013 521.02p 558.57p 520.05p 546.54p 82196
30/12/2013 495.98p 526.79p 494.29p 520.05p 89341
27/12/2013 474.79p 500.79p 474.79p 496.94p 40868
24/12/2013 473.83p 478.83p 470.31p 475.75p 3808
23/12/2013 445.42p 486.35p 445.42p 472.38p 64917
20/12/2013 440.12p 447.58p 438.27p 445.42p 11121

*Close Price adjusted for both dividends and splits