Maintel Holdings Plc (MAI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.00 | 0.00 | 0.00 | 230.00 | 230.00 | 18,224 |
| 24 June 2024 | 245.00 | 226.00 | 221.00 | 230.00 | 230.00 | 8,138 |
| 21 June 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 20 June 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 19 June 2024 | 245.00 | 240.00 | 240.00 | 245.00 | 245.00 | 87 |
| 18 June 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 17 June 2024 | 250.00 | 244.40 | 244.40 | 250.00 | 250.00 | 475 |
| 14 June 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 13 June 2024 | 250.00 | 255.00 | 254.56 | 250.00 | 250.00 | 1,149 |
| 12 June 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 11 June 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 10 June 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 07 June 2024 | 250.00 | 254.60 | 250.00 | 250.00 | 250.00 | 10,000 |
| 06 June 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 05 June 2024 | 250.00 | 243.00 | 243.00 | 250.00 | 250.00 | 17 |
| 04 June 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 03 June 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 18,000 |
| 31 May 2024 | 250.00 | 243.00 | 243.00 | 250.00 | 250.00 | 496 |
| 30 May 2024 | 250.00 | 255.00 | 247.00 | 250.00 | 250.00 | 8,985 |
| 29 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 28 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 24 May 2024 | 250.00 | 258.00 | 254.56 | 250.00 | 250.00 | 5,482 |
| 23 May 2024 | 250.00 | 260.00 | 260.00 | 250.00 | 250.00 | 2 |
| 22 May 2024 | 250.00 | 245.10 | 244.00 | 250.00 | 250.00 | 928 |
| 21 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 20 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 17 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 16 May 2024 | 250.00 | 245.33 | 240.00 | 250.00 | 250.00 | 631 |
| 15 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 14 May 2024 | 250.00 | 254.00 | 254.00 | 250.00 | 250.00 | 5,000 |
| 13 May 2024 | 250.00 | 245.33 | 245.33 | 250.00 | 250.00 | 5,000 |
| 10 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 09 May 2024 | 250.00 | 245.33 | 245.33 | 250.00 | 250.00 | 85 |
| 08 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 07 May 2024 | 250.00 | 245.27 | 240.00 | 250.00 | 250.00 | 2,054 |
| 03 May 2024 | 250.00 | 255.00 | 255.00 | 250.00 | 250.00 | 720 |
| 02 May 2024 | 250.00 | 245.10 | 245.10 | 250.00 | 250.00 | 535 |
| 01 May 2024 | 280.00 | 280.01 | 240.00 | 250.00 | 250.00 | 61,024 |
| 30 Apr 2024 | 278.00 | 277.50 | 277.00 | 278.00 | 278.00 | 7,160 |
| 29 Apr 2024 | 278.00 | 280.00 | 276.01 | 278.00 | 278.00 | 941 |
| 26 Apr 2024 | 275.00 | 280.00 | 280.00 | 275.00 | 275.00 | 42 |
| 25 Apr 2024 | 260.00 | 270.00 | 254.00 | 254.00 | 254.00 | 1,091 |
| 24 Apr 2024 | 250.00 | 275.00 | 248.10 | 260.00 | 260.00 | 6,565 |
| 23 Apr 2024 | 245.00 | 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 |
| *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.