Maistro (MAIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/12/2013 435.78p 440.60p 435.69p 440.12p 9215
18/12/2013 435.78p 436.51p 433.62p 435.78p 4865
17/12/2013 438.19p 443.01p 433.38p 435.78p 26277
16/12/2013 443.01p 443.01p 426.64p 433.38p 43547
13/12/2013 443.01p 443.01p 438.19p 443.01p 27866
12/12/2013 443.01p 443.01p 438.19p 443.01p 25347
11/12/2013 452.64p 455.05p 438.19p 443.01p 146545
10/12/2013 449.27p 457.21p 447.77p 452.64p 82946
09/12/2013 443.01p 452.64p 443.01p 449.27p 73162
06/12/2013 440.60p 447.82p 439.16p 443.01p 34008
05/12/2013 443.97p 444.45p 433.38p 440.60p 21857
04/12/2013 467.08p 467.47p 438.19p 443.97p 218139
03/12/2013 470.45p 481.53p 462.27p 467.08p 74068
02/12/2013 458.90p 481.53p 455.53p 470.94p 186958
29/11/2013 457.45p 476.71p 450.71p 458.90p 94228
28/11/2013 433.38p 462.27p 430.97p 457.45p 140121
27/11/2013 409.30p 442.85p 406.41p 433.38p 150021
26/11/2013 409.30p 409.30p 404.49p 409.30p 41465
25/11/2013 409.30p 409.30p 404.49p 409.30p 34568
22/11/2013 410.74p 410.74p 401.55p 409.30p 18505
21/11/2013 411.71p 411.71p 404.49p 410.74p 13799
20/11/2013 410.74p 417.00p 404.49p 411.71p 30325
19/11/2013 415.08p 417.49p 404.49p 410.74p 43183
18/11/2013 428.56p 428.56p 408.48p 417.49p 56272
15/11/2013 428.56p 428.56p 423.75p 428.56p 15772
14/11/2013 428.56p 430.01p 424.71p 428.56p 10540
13/11/2013 430.97p 432.94p 428.30p 428.56p 28215
12/11/2013 451.19p 451.19p 418.93p 429.52p 59568
11/11/2013 451.68p 457.45p 444.93p 451.19p 17551
08/11/2013 448.79p 455.53p 444.93p 451.68p 38917
07/11/2013 445.42p 452.64p 439.64p 443.01p 15526
06/11/2013 432.41p 437.23p 428.56p 434.82p 109366
05/11/2013 426.15p 430.97p 424.23p 430.97p 9554
04/11/2013 433.38p 434.82p 417.00p 426.15p 91062
01/11/2013 447.34p 447.34p 428.56p 431.93p 38206
31/10/2013 446.38p 448.79p 443.01p 447.34p 8282
30/10/2013 448.30p 448.94p 443.01p 446.38p 27261
29/10/2013 461.31p 461.31p 443.63p 448.30p 59273
28/10/2013 455.05p 467.08p 452.97p 457.45p 83170
25/10/2013 453.60p 457.21p 452.16p 455.05p 229064
24/10/2013 440.60p 454.32p 440.60p 452.16p 32227
23/10/2013 440.60p 443.01p 438.67p 440.60p 26847
22/10/2013 445.90p 447.01p 438.77p 440.60p 23603
21/10/2013 418.45p 457.45p 416.04p 445.90p 118228
18/10/2013 408.34p 420.86p 404.49p 416.04p 314160
17/10/2013 408.34p 409.30p 407.37p 408.34p 18822
16/10/2013 409.30p 409.30p 407.37p 409.30p 17894
15/10/2013 410.74p 410.74p 407.37p 409.30p 20002
14/10/2013 410.26p 411.23p 406.41p 410.74p 61120
11/10/2013 405.93p 410.26p 404.49p 407.37p 124495
10/10/2013 414.12p 414.12p 399.67p 405.93p 88836
09/10/2013 418.93p 444.45p 385.22p 414.12p 2308269
08/10/2013 453.60p 459.38p 442.04p 444.45p 54160
07/10/2013 451.19p 454.32p 436.27p 442.04p 24487
04/10/2013 435.78p 467.08p 435.78p 451.19p 47871
03/10/2013 423.75p 441.56p 419.99p 435.78p 34241
02/10/2013 423.75p 427.12p 419.89p 423.75p 34918
01/10/2013 407.86p 431.69p 404.49p 423.75p 48710
30/09/2013 435.78p 437.13p 394.85p 407.86p 60026
27/09/2013 441.56p 442.53p 433.38p 435.78p 16360
26/09/2013 447.82p 451.16p 433.38p 441.56p 33460
25/09/2013 432.41p 452.54p 429.04p 447.82p 42774
24/09/2013 462.27p 462.27p 427.21p 432.41p 76479
23/09/2013 443.01p 455.53p 438.29p 446.38p 66496
20/09/2013 449.27p 452.64p 433.38p 439.16p 57272
19/09/2013 417.49p 467.08p 417.49p 452.64p 177195
18/09/2013 418.93p 423.75p 399.48p 416.52p 74879
17/09/2013 392.93p 438.19p 392.93p 418.93p 485535
16/09/2013 358.74p 406.20p 358.74p 392.93p 147269
13/09/2013 337.07p 361.15p 337.07p 357.78p 76479
12/09/2013 318.77p 341.89p 318.77p 337.07p 93730
11/09/2013 318.77p 323.59p 318.77p 318.77p 59981
10/09/2013 318.77p 324.07p 315.88p 318.77p 18540
09/09/2013 321.18p 324.55p 310.11p 318.77p 35270
06/09/2013 306.73p 323.59p 306.73p 321.18p 45479
05/09/2013 290.84p 312.46p 287.86p 308.18p 42492
04/09/2013 288.92p 288.92p 279.29p 285.07p 114643
03/09/2013 292.29p 292.29p 284.10p 288.92p 134969
02/09/2013 304.81p 305.24p 287.95p 292.29p 64872
30/08/2013 303.36p 306.25p 296.62p 302.40p 53293
29/08/2013 316.85p 317.81p 298.55p 303.36p 53475
28/08/2013 330.33p 330.33p 309.24p 312.99p 51736
27/08/2013 324.07p 337.07p 323.59p 330.33p 53461
23/08/2013 322.62p 327.44p 317.81p 324.07p 36309
22/08/2013 311.07p 333.70p 306.35p 322.62p 105238
21/08/2013 293.73p 322.14p 291.48p 311.07p 40595
20/08/2013 287.95p 292.77p 282.18p 292.29p 101980
19/08/2013 299.51p 300.63p 272.55p 286.99p 106848
16/08/2013 321.66p 325.18p 293.73p 300.47p 83486
15/08/2013 331.77p 334.81p 318.84p 322.14p 29411
14/08/2013 330.81p 337.07p 326.20p 331.77p 27979
13/08/2013 330.81p 334.18p 321.28p 330.81p 53584
12/08/2013 333.22p 344.73p 328.52p 330.81p 109557
09/08/2013 310.11p 348.05p 308.66p 334.18p 158097
08/08/2013 300.96p 312.99p 300.96p 308.66p 170275
07/08/2013 276.88p 303.12p 275.68p 300.96p 239358
06/08/2013 273.03p 281.21p 272.55p 281.21p 48814
05/08/2013 273.03p 275.68p 271.58p 273.03p 46351
02/08/2013 273.03p 273.99p 271.58p 273.03p 7067
01/08/2013 273.03p 273.61p 271.58p 273.03p 24225
31/07/2013 273.03p 274.47p 271.58p 274.47p 673485
30/07/2013 273.99p 275.53p 271.58p 273.03p 37190
29/07/2013 270.14p 274.47p 268.55p 272.55p 51809
26/07/2013 265.32p 272.31p 265.32p 270.14p 65776
25/07/2013 254.25p 266.57p 252.56p 265.32p 115501
24/07/2013 273.99p 273.99p 254.25p 254.25p 40333
23/07/2013 273.03p 273.51p 270.14p 271.58p 31256
22/07/2013 274.95p 277.12p 263.88p 273.03p 108519
19/07/2013 242.69p 264.60p 242.69p 263.88p 94594
18/07/2013 231.13p 254.97p 231.13p 242.69p 89405
17/07/2013 228.73p 231.13p 228.73p 231.13p 6020
16/07/2013 228.73p 231.13p 227.52p 228.73p 10986
15/07/2013 221.50p 230.89p 220.04p 228.73p 37189
12/07/2013 226.80p 226.80p 219.77p 221.50p 10183
11/07/2013 233.54p 234.99p 226.80p 226.80p 24102
10/07/2013 234.02p 235.95p 220.35p 233.54p 139506
09/07/2013 209.47p 235.23p 195.02p 233.54p 131097
08/07/2013 172.87p 195.81p 172.39p 195.02p 114168
05/07/2013 170.94p 176.24p 170.70p 172.39p 19201
04/07/2013 168.05p 173.35p 168.05p 170.46p 20488
03/07/2013 172.87p 174.02p 166.61p 168.05p 28802
02/07/2013 171.91p 175.04p 170.94p 172.39p 7325
01/07/2013 170.94p 173.35p 169.31p 170.94p 11602
28/06/2013 170.94p 177.20p 168.54p 170.94p 80399
27/06/2013 161.31p 170.46p 161.31p 168.54p 40298
26/06/2013 161.31p 162.76p 158.75p 161.31p 99268
25/06/2013 161.31p 163.72p 161.31p 161.31p 1492
24/06/2013 160.83p 163.72p 159.87p 161.31p 19849
21/06/2013 160.83p 162.56p 158.66p 160.35p 20313
20/06/2013 154.09p 162.76p 153.13p 160.83p 54677
19/06/2013 151.68p 153.13p 149.27p 153.13p 18804
18/06/2013 151.68p 151.68p 151.04p 151.68p 18180
17/06/2013 151.68p 151.68p 151.68p 151.68p 6037
14/06/2013 151.68p 151.92p 149.27p 151.68p 0
13/06/2013 151.68p 151.92p 149.27p 151.68p 12977
12/06/2013 151.68p 151.92p 151.68p 151.68p 1301
11/06/2013 151.68p 156.21p 150.24p 151.68p 0
10/06/2013 155.05p 156.21p 150.24p 151.68p 22498
07/06/2013 157.94p 158.90p 154.09p 155.05p 32473
06/06/2013 156.50p 158.90p 155.29p 157.94p 10996
05/06/2013 149.76p 166.17p 149.76p 156.50p 70714
04/06/2013 149.76p 150.72p 149.76p 149.76p 3332
03/06/2013 149.76p 150.85p 147.35p 149.76p 21910
31/05/2013 148.79p 150.76p 147.35p 149.76p 17896
30/05/2013 147.35p 147.35p 145.42p 147.35p 6152
29/05/2013 148.31p 148.31p 145.42p 147.35p 3888
28/05/2013 148.31p 148.31p 146.53p 148.31p 2118
24/05/2013 148.79p 148.79p 144.46p 148.31p 12148
23/05/2013 149.76p 149.76p 148.31p 148.79p 3115
22/05/2013 150.24p 150.24p 148.36p 149.76p 8039
21/05/2013 150.24p 150.24p 148.87p 150.24p 2235
20/05/2013 150.24p 151.83p 148.87p 150.24p 4089
17/05/2013 150.24p 150.24p 148.87p 150.24p 3977
16/05/2013 150.24p 154.09p 150.24p 154.09p 5884
15/05/2013 151.68p 152.89p 149.27p 150.24p 8066
14/05/2013 151.68p 151.68p 149.27p 151.68p 3115
13/05/2013 151.68p 152.71p 149.52p 151.68p 0
10/05/2013 151.68p 152.71p 149.52p 151.68p 4973
09/05/2013 151.68p 152.89p 149.52p 151.68p 1972
08/05/2013 151.68p 152.89p 149.52p 151.68p 3636
07/05/2013 152.16p 153.08p 149.27p 151.68p 13302
03/05/2013 151.68p 153.13p 151.68p 152.16p 6466
02/05/2013 152.16p 152.16p 150.24p 151.68p 6230
01/05/2013 153.61p 153.99p 150.24p 152.16p 14327
30/04/2013 153.61p 154.09p 152.31p 153.61p 3800
29/04/2013 153.61p 154.33p 152.31p 153.61p 3555
26/04/2013 153.13p 154.33p 152.31p 153.61p 12343
25/04/2013 150.24p 159.87p 148.31p 153.13p 87928
24/04/2013 134.83p 149.26p 134.83p 148.31p 56272
23/04/2013 134.83p 134.83p 134.44p 134.83p 945
22/04/2013 134.83p 134.83p 134.44p 134.83p 1490
19/04/2013 134.83p 136.02p 134.83p 134.83p 5874
18/04/2013 134.83p 136.02p 134.83p 134.83p 722
17/04/2013 132.90p 136.75p 132.90p 134.83p 15016
16/04/2013 132.90p 133.87p 131.98p 132.90p 14037
15/04/2013 139.64p 139.64p 130.01p 132.90p 29376
12/04/2013 136.27p 139.64p 136.27p 139.64p 19379
11/04/2013 126.16p 146.39p 126.16p 135.79p 121795
10/04/2013 137.24p 138.20p 116.04p 126.16p 119919
09/04/2013 157.46p 158.42p 133.87p 138.20p 287449
08/04/2013 158.42p 160.35p 157.22p 158.42p 41899
05/04/2013 158.42p 160.35p 156.59p 158.42p 8296
04/04/2013 158.42p 158.42p 156.59p 158.42p 2077
03/04/2013 159.39p 159.96p 156.59p 158.42p 7434
02/04/2013 159.39p 161.79p 157.94p 159.39p 53818
28/03/2013 158.42p 160.83p 158.42p 159.39p 88822
27/03/2013 158.42p 159.63p 158.42p 158.42p 2405
26/03/2013 158.42p 158.71p 156.26p 158.42p 5825
25/03/2013 158.42p 159.15p 156.26p 158.42p 24406
22/03/2013 158.42p 159.87p 156.02p 158.42p 14399
21/03/2013 158.42p 158.66p 148.79p 158.42p 41266
20/03/2013 164.20p 164.68p 156.98p 158.42p 29667
19/03/2013 164.20p 165.45p 162.90p 164.20p 14952
18/03/2013 171.91p 171.91p 162.95p 164.20p 31460
15/03/2013 172.39p 175.28p 171.27p 171.91p 35141
14/03/2013 170.46p 174.60p 168.05p 172.39p 88041
13/03/2013 161.31p 174.09p 160.83p 168.05p 43258
12/03/2013 143.98p 163.72p 143.98p 160.83p 120049
11/03/2013 143.98p 146.37p 142.05p 143.98p 14392
08/03/2013 143.98p 144.94p 141.57p 143.98p 10565

*Close Price adjusted for both dividends and splits