Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 250.00 | 255.00 | 250.00 | 250.00 | 250.00 | 1,149 |
| 2024-06-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-06-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-06-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-06-07 | 250.00 | 254.60 | 250.00 | 250.00 | 250.00 | 10,000 |
| 2024-06-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-06-05 | 250.00 | 250.00 | 243.00 | 250.00 | 250.00 | 17 |
| 2024-06-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-06-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 18,000 |
| 2024-05-31 | 250.00 | 250.00 | 243.00 | 250.00 | 250.00 | 496 |
| 2024-05-30 | 250.00 | 255.00 | 247.00 | 250.00 | 250.00 | 8,985 |
| 2024-05-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-05-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-05-24 | 250.00 | 258.00 | 250.00 | 250.00 | 250.00 | 5,482 |
| 2024-05-23 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | 2 |
| 2024-05-22 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 928 |
| 2024-05-21 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-05-20 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-05-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-05-16 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 631 |
| 2024-05-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-05-14 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 5,000 |
| 2024-05-13 | 250.00 | 250.00 | 245.33 | 250.00 | 250.00 | 5,000 |
| 2024-05-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-05-09 | 250.00 | 250.00 | 245.33 | 250.00 | 250.00 | 85 |
| 2024-05-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-05-07 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 2,054 |
| 2024-05-03 | 250.00 | 255.00 | 250.00 | 250.00 | 250.00 | 720 |
| 2024-05-02 | 250.00 | 250.00 | 245.10 | 250.00 | 250.00 | 535 |
| 2024-05-01 | 280.00 | 280.01 | 240.00 | 250.00 | 250.00 | 77,024 |
| 2024-04-30 | 278.00 | 278.00 | 277.00 | 278.00 | 278.00 | 7,160 |
| 2024-04-29 | 278.00 | 280.00 | 276.01 | 278.00 | 278.00 | 941 |
| 2024-04-26 | 275.00 | 280.00 | 275.00 | 275.00 | 275.00 | 42 |
| 2024-04-25 | 260.00 | 270.00 | 254.00 | 254.00 | 254.00 | 11,091 |
| 2024-04-24 | 250.00 | 275.00 | 248.10 | 260.00 | 260.00 | 6,565 |
| 2024-04-23 | 248.00 | 255.00 | 248.00 | 250.00 | 250.00 | 5,800 |
| 2024-04-22 | 245.00 | 250.00 | 245.00 | 245.00 | 245.00 | 2,918 |
| 2024-04-19 | 250.00 | 250.00 | 240.00 | 245.00 | 245.00 | 60,781 |
| 2024-04-18 | 263.66 | 263.66 | 252.10 | 255.00 | 255.00 | 15,262 |
| 2024-04-17 | 265.00 | 265.00 | 263.00 | 265.00 | 265.00 | 2,000 |
| 2024-04-16 | 265.00 | 269.99 | 265.00 | 265.00 | 265.00 | 2,000 |
| 2024-04-15 | 265.00 | 269.99 | 265.00 | 265.00 | 265.00 | 3,106 |
| 2024-04-12 | 265.00 | 265.00 | 260.01 | 265.00 | 265.00 | 396 |
| 2024-04-11 | 265.00 | 265.00 | 262.20 | 265.00 | 265.00 | 2,500 |
| 2024-04-10 | 255.00 | 269.90 | 251.25 | 265.00 | 265.00 | 25,454 |
| 2024-04-09 | 255.00 | 255.00 | 251.00 | 255.00 | 255.00 | 1,750 |
| 2024-04-08 | 255.00 | 258.80 | 255.00 | 255.00 | 255.00 | 1,544 |
| 2024-04-05 | 255.55 | 255.55 | 255.00 | 255.00 | 255.00 | 16,000 |
| 2024-04-04 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 4,410 |
| 2024-04-03 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-04-02 | 240.00 | 249.00 | 236.00 | 245.00 | 245.00 | 12,148 |
| 2024-03-28 | 239.90 | 250.00 | 239.90 | 245.00 | 245.00 | 3,112 |
| 2024-03-27 | 230.00 | 237.80 | 220.00 | 230.00 | 230.00 | 3,609 |
| 2024-03-26 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-03-25 | 230.00 | 233.00 | 230.00 | 230.00 | 230.00 | 2,000 |
| 2024-03-22 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 749 |
| 2024-03-21 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-03-20 | 230.00 | 230.00 | 227.23 | 230.00 | 230.00 | 300 |
| 2024-03-19 | 230.00 | 233.00 | 230.00 | 230.00 | 230.00 | 1,069 |
| 2024-03-18 | 230.00 | 240.00 | 230.00 | 230.00 | 230.00 | 6 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-12 | 0.1510 GBP |
| 2019-03-28 | 0.1950 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.