UK markets closed

Maintel Holdings Plc (MAI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
245.00+15.00 (+6.52%)
At close: 04:05PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024230.00250.00239.90245.00245.003,112
27 Mar 2024230.00237.80220.00230.00230.003,609
26 Mar 2024230.00230.00230.00230.00230.00-
25 Mar 2024230.00233.00233.00230.00230.002,000
22 Mar 2024230.00242.00242.00242.00242.00749
21 Mar 2024230.00230.00230.00230.00230.00-
20 Mar 2024230.00227.23227.23230.00230.00300
19 Mar 2024230.00233.00233.00230.00230.001,069
18 Mar 2024230.00240.00240.00230.00230.006
15 Mar 2024230.00240.00225.00230.00230.0010,169
14 Mar 2024230.00240.00240.00230.00230.001
13 Mar 2024235.00235.00230.00235.00235.005,301
12 Mar 2024235.00235.00235.00235.00235.00-
11 Mar 2024235.00240.00240.00235.00235.001
08 Mar 2024235.00235.00235.00235.00235.00-
07 Mar 2024235.00231.00231.00235.00235.001,448
06 Mar 2024235.00233.50233.50235.00235.005,000
05 Mar 2024235.00237.90230.00235.00235.00453
04 Mar 2024235.00233.75233.00235.00235.009,903
01 Mar 2024235.00233.75230.00235.00235.00333
29 Feb 2024235.00233.50233.50235.00235.001,000
28 Feb 2024235.00238.90238.90235.00235.00516
27 Feb 2024235.00235.00235.00235.00235.00-
26 Feb 2024235.00237.90233.00235.00235.003,382
23 Feb 2024235.00233.00233.00235.00235.001,559
22 Feb 2024235.00235.00235.00235.00235.00-
21 Feb 2024235.00232.80232.80235.00235.0018
20 Feb 2024230.00238.00223.00235.00235.003,926
19 Feb 2024235.00235.00235.00235.00235.00-
16 Feb 2024235.00235.00235.00235.00235.00-
15 Feb 2024235.00238.49238.49235.00235.001,252
14 Feb 2024235.00235.00235.00235.00235.00-
13 Feb 2024235.00235.00235.00235.00235.00-
12 Feb 2024235.00235.00235.00235.00235.00-
09 Feb 2024235.00231.00231.00235.00235.00950
08 Feb 2024235.00230.10230.10235.00235.00231
07 Feb 2024235.00240.00232.50240.00240.001,841
06 Feb 2024235.00235.00235.00235.00235.00-
05 Feb 2024235.00235.00235.00235.00235.00-
02 Feb 2024235.00235.00235.00235.00235.00-
01 Feb 2024235.00240.00239.90235.00235.005,213
31 Jan 2024225.00233.00229.50235.00235.00992
30 Jan 2024225.00230.00230.00225.00225.00551
29 Jan 2024225.00225.00225.00225.00225.00-
26 Jan 2024225.00230.00229.99225.00225.002,636
25 Jan 2024226.00240.00225.22225.00225.004,236
24 Jan 2024225.00230.00222.80226.00226.0016,404
23 Jan 2024225.00228.90222.66225.00225.006,667
22 Jan 2024200.00229.00205.00225.00225.0077,665
19 Jan 2024190.00206.00181.00190.00190.0053,713
18 Jan 2024190.00192.00185.66190.00190.006,500
17 Jan 2024190.00194.00185.01190.00190.008,838
16 Jan 2024190.00187.34187.34190.00190.00130
15 Jan 2024190.00190.00190.00190.00190.00-
12 Jan 2024190.00193.00193.00190.00190.005,000
11 Jan 2024190.00190.00190.00190.00190.00-
10 Jan 2024190.00193.00193.00190.00190.0074
09 Jan 2024190.00192.50192.50190.00190.002,500
08 Jan 2024190.00190.00190.00190.00190.00-
05 Jan 2024190.00190.00190.00190.00190.00-
04 Jan 2024190.00206.00206.00190.00190.00229
03 Jan 2024192.50194.75185.66190.00190.0012,536
02 Jan 2024183.50188.50185.00192.50192.5015,300
29 Dec 2023182.50184.99184.99183.50183.501,500
28 Dec 2023182.50184.99180.10182.50182.507,779
27 Dec 2023182.50183.00183.00182.50182.503,000
22 Dec 2023182.50185.00180.00182.50182.509,753
21 Dec 2023182.50182.50182.50182.50182.50-
20 Dec 2023167.50190.00175.00182.50182.5025,470
19 Dec 2023162.50173.00169.85167.50167.503,041
18 Dec 2023162.50162.50162.50162.50162.50-
15 Dec 2023162.50160.55160.25162.50162.50730
14 Dec 2023162.50184.00169.85162.50162.504,500
13 Dec 2023162.50162.50162.50162.50162.50-
12 Dec 2023162.50159.65159.65162.50162.505,142
11 Dec 2023162.50162.50162.50162.50162.50-
08 Dec 2023162.50168.95158.00162.50162.5010,000
07 Dec 2023157.50157.50157.50157.50157.50-
06 Dec 2023157.50159.99159.25157.50157.5010,400
05 Dec 2023157.50157.50157.50157.50157.50-
04 Dec 2023157.50158.00156.30157.50157.505,520
01 Dec 2023165.00160.00155.00157.50157.503,800
30 Nov 2023165.00165.00165.00165.00165.00-
29 Nov 2023165.00168.50168.50165.00165.00727
28 Nov 2023165.00165.00165.00165.00165.00-
27 Nov 2023165.00160.55160.01165.00165.001,054
24 Nov 2023165.00165.00165.00165.00165.00-
23 Nov 2023165.00165.00165.00165.00165.00-
22 Nov 2023165.00165.00165.00165.00165.00-
21 Nov 2023165.00165.00165.00165.00165.002,417
20 Nov 2023165.00165.00160.55165.00165.0013,000
17 Nov 2023165.00165.00165.00165.00165.00-
16 Nov 2023165.00160.30160.30165.00165.002,500
15 Nov 2023165.00166.67160.30165.00165.00674
14 Nov 2023165.00165.00165.00165.00165.00-
13 Nov 2023165.00160.55160.55165.00165.001,000
10 Nov 2023165.00165.00165.00165.00165.00-
09 Nov 2023165.00165.00165.00165.00165.00-
08 Nov 2023165.00165.00165.00165.00165.00-
07 Nov 2023165.00165.00165.00165.00165.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...