Maintel Holdings Plc (MAI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:47AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 250.00 | 255.00 | 248.00 | 250.00 | 250.00 | 5,800 |
| 22 Apr 2024 | 245.00 | 250.00 | 248.00 | 245.00 | 245.00 | 2,918 |
| 19 Apr 2024 | 255.00 | 250.00 | 240.00 | 245.00 | 245.00 | 40,781 |
| 18 Apr 2024 | 265.00 | 263.66 | 252.10 | 255.00 | 255.00 | 15,262 |
| 17 Apr 2024 | 265.00 | 263.00 | 263.00 | 265.00 | 265.00 | 2,000 |
| 16 Apr 2024 | 265.00 | 269.99 | 269.99 | 265.00 | 265.00 | 2,000 |
| 15 Apr 2024 | 265.00 | 269.99 | 267.00 | 265.00 | 265.00 | 3,106 |
| 12 Apr 2024 | 265.00 | 262.40 | 260.01 | 265.00 | 265.00 | 396 |
| 11 Apr 2024 | 265.00 | 262.25 | 262.20 | 265.00 | 265.00 | 2,500 |
| 10 Apr 2024 | 251.25 | 269.90 | 251.25 | 265.00 | 265.00 | 25,454 |
| 09 Apr 2024 | 255.00 | 251.50 | 251.00 | 255.00 | 255.00 | 1,750 |
| 08 Apr 2024 | 255.00 | 258.80 | 258.60 | 255.00 | 255.00 | 1,544 |
| 05 Apr 2024 | 260.00 | 255.55 | 255.00 | 255.00 | 255.00 | 6,000 |
| 04 Apr 2024 | 240.00 | 260.00 | 250.00 | 260.00 | 260.00 | 4,410 |
| 03 Apr 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 02 Apr 2024 | 240.00 | 249.00 | 236.00 | 245.00 | 245.00 | 12,148 |
| 28 Mar 2024 | 230.00 | 250.00 | 239.90 | 245.00 | 245.00 | 3,112 |
| 27 Mar 2024 | 230.00 | 237.80 | 220.00 | 230.00 | 230.00 | 3,609 |
| 26 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 25 Mar 2024 | 230.00 | 233.00 | 233.00 | 230.00 | 230.00 | 2,000 |
| 22 Mar 2024 | 230.00 | 242.00 | 242.00 | 242.00 | 242.00 | 749 |
| 21 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 20 Mar 2024 | 230.00 | 227.23 | 227.23 | 230.00 | 230.00 | 300 |
| 19 Mar 2024 | 230.00 | 233.00 | 233.00 | 230.00 | 230.00 | 1,069 |
| 18 Mar 2024 | 230.00 | 240.00 | 240.00 | 230.00 | 230.00 | 6 |
| 15 Mar 2024 | 230.00 | 240.00 | 225.00 | 230.00 | 230.00 | 10,169 |
| 14 Mar 2024 | 230.00 | 240.00 | 240.00 | 230.00 | 230.00 | 1 |
| 13 Mar 2024 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 5,301 |
| 12 Mar 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 11 Mar 2024 | 235.00 | 240.00 | 240.00 | 235.00 | 235.00 | 1 |
| 08 Mar 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 07 Mar 2024 | 235.00 | 231.00 | 231.00 | 235.00 | 235.00 | 1,448 |
| 06 Mar 2024 | 235.00 | 233.50 | 233.50 | 235.00 | 235.00 | 5,000 |
| 05 Mar 2024 | 235.00 | 237.90 | 230.00 | 235.00 | 235.00 | 453 |
| 04 Mar 2024 | 235.00 | 233.75 | 233.00 | 235.00 | 235.00 | 9,903 |
| 01 Mar 2024 | 235.00 | 233.75 | 230.00 | 235.00 | 235.00 | 333 |
| 29 Feb 2024 | 235.00 | 233.50 | 233.50 | 235.00 | 235.00 | 1,000 |
| 28 Feb 2024 | 235.00 | 238.90 | 238.90 | 235.00 | 235.00 | 516 |
| 27 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 26 Feb 2024 | 235.00 | 237.90 | 233.00 | 235.00 | 235.00 | 3,382 |
| 23 Feb 2024 | 235.00 | 233.00 | 233.00 | 235.00 | 235.00 | 1,559 |
| 22 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 21 Feb 2024 | 235.00 | 232.80 | 232.80 | 235.00 | 235.00 | 18 |
| 20 Feb 2024 | 230.00 | 238.00 | 223.00 | 235.00 | 235.00 | 3,926 |
| 19 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 16 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 15 Feb 2024 | 235.00 | 238.49 | 238.49 | 235.00 | 235.00 | 1,252 |
| 14 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 13 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 12 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 09 Feb 2024 | 235.00 | 231.00 | 231.00 | 235.00 | 235.00 | 950 |
| 08 Feb 2024 | 235.00 | 230.10 | 230.10 | 235.00 | 235.00 | 231 |
| 07 Feb 2024 | 235.00 | 240.00 | 232.50 | 240.00 | 240.00 | 1,841 |
| 06 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 05 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 02 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 01 Feb 2024 | 235.00 | 240.00 | 239.90 | 235.00 | 235.00 | 5,213 |
| 31 Jan 2024 | 225.00 | 233.00 | 229.50 | 235.00 | 235.00 | 992 |
| 30 Jan 2024 | 225.00 | 230.00 | 230.00 | 225.00 | 225.00 | 551 |
| 29 Jan 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 26 Jan 2024 | 225.00 | 230.00 | 229.99 | 225.00 | 225.00 | 2,636 |
| 25 Jan 2024 | 226.00 | 240.00 | 225.22 | 225.00 | 225.00 | 4,236 |
| 24 Jan 2024 | 225.00 | 230.00 | 222.80 | 226.00 | 226.00 | 16,404 |
| 23 Jan 2024 | 225.00 | 228.90 | 222.66 | 225.00 | 225.00 | 6,667 |
| 22 Jan 2024 | 200.00 | 229.00 | 205.00 | 225.00 | 225.00 | 77,665 |
| 19 Jan 2024 | 190.00 | 206.00 | 181.00 | 190.00 | 190.00 | 53,713 |
| 18 Jan 2024 | 190.00 | 192.00 | 185.66 | 190.00 | 190.00 | 6,500 |
| 17 Jan 2024 | 190.00 | 194.00 | 185.01 | 190.00 | 190.00 | 8,838 |
| 16 Jan 2024 | 190.00 | 187.34 | 187.34 | 190.00 | 190.00 | 130 |
| 15 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 12 Jan 2024 | 190.00 | 193.00 | 193.00 | 190.00 | 190.00 | 5,000 |
| 11 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 10 Jan 2024 | 190.00 | 193.00 | 193.00 | 190.00 | 190.00 | 74 |
| 09 Jan 2024 | 190.00 | 192.50 | 192.50 | 190.00 | 190.00 | 2,500 |
| 08 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 05 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 04 Jan 2024 | 190.00 | 206.00 | 206.00 | 190.00 | 190.00 | 229 |
| 03 Jan 2024 | 192.50 | 194.75 | 185.66 | 190.00 | 190.00 | 12,536 |
| 02 Jan 2024 | 183.50 | 188.50 | 185.00 | 192.50 | 192.50 | 15,300 |
| 29 Dec 2023 | 182.50 | 184.99 | 184.99 | 183.50 | 183.50 | 1,500 |
| 28 Dec 2023 | 182.50 | 184.99 | 180.10 | 182.50 | 182.50 | 7,779 |
| 27 Dec 2023 | 182.50 | 183.00 | 183.00 | 182.50 | 182.50 | 3,000 |
| 22 Dec 2023 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 9,753 |
| 21 Dec 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 20 Dec 2023 | 167.50 | 190.00 | 175.00 | 182.50 | 182.50 | 25,470 |
| 19 Dec 2023 | 162.50 | 173.00 | 169.85 | 167.50 | 167.50 | 3,041 |
| 18 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 15 Dec 2023 | 162.50 | 160.55 | 160.25 | 162.50 | 162.50 | 730 |
| 14 Dec 2023 | 162.50 | 184.00 | 169.85 | 162.50 | 162.50 | 4,500 |
| 13 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 12 Dec 2023 | 162.50 | 159.65 | 159.65 | 162.50 | 162.50 | 5,142 |
| 11 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 08 Dec 2023 | 162.50 | 168.95 | 158.00 | 162.50 | 162.50 | 10,000 |
| 07 Dec 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 06 Dec 2023 | 157.50 | 159.99 | 159.25 | 157.50 | 157.50 | 10,400 |
| 05 Dec 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 04 Dec 2023 | 157.50 | 158.00 | 156.30 | 157.50 | 157.50 | 5,520 |
| 01 Dec 2023 | 165.00 | 160.00 | 155.00 | 157.50 | 157.50 | 3,800 |
| 30 Nov 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 29 Nov 2023 | 165.00 | 168.50 | 168.50 | 165.00 | 165.00 | 727 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.