Maintel Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	167.50	173.00	167.50	167.50	167.50	3,041
2023-12-18	162.50	162.50	162.50	162.50	162.50	0
2023-12-15	162.50	162.50	160.25	162.50	162.50	730
2023-12-14	162.50	184.00	162.50	162.50	162.50	4,500
2023-12-13	162.50	162.50	162.50	162.50	162.50	0
2023-12-12	162.50	162.50	159.65	162.50	162.50	5,142
2023-12-11	162.50	162.50	162.50	162.50	162.50	0
2023-12-08	162.50	168.95	158.00	162.50	162.50	10,000
2023-12-07	157.50	157.50	157.50	157.50	157.50	0
2023-12-06	157.50	159.99	157.50	157.50	157.50	10,400
2023-12-05	157.50	157.50	157.50	157.50	157.50	0
2023-12-04	157.50	158.00	156.30	157.50	157.50	5,520
2023-12-01	160.00	160.00	155.00	157.50	157.50	3,800
2023-11-30	165.00	165.00	165.00	165.00	165.00	0
2023-11-29	165.00	168.50	165.00	165.00	165.00	727
2023-11-28	165.00	165.00	165.00	165.00	165.00	0
2023-11-27	165.00	165.00	160.01	165.00	165.00	1,054
2023-11-24	165.00	165.00	165.00	165.00	165.00	0
2023-11-23	165.00	165.00	165.00	165.00	165.00	0
2023-11-22	165.00	165.00	165.00	165.00	165.00	0
2023-11-21	165.00	165.00	165.00	165.00	165.00	2,417
2023-11-20	165.00	165.00	160.56	165.00	165.00	13,000
2023-11-17	165.00	165.00	165.00	165.00	165.00	0
2023-11-16	165.00	165.00	160.30	165.00	165.00	2,500
2023-11-15	165.00	166.67	160.30	165.00	165.00	674
2023-11-14	165.00	165.00	165.00	165.00	165.00	0
2023-11-13	165.00	165.00	160.55	165.00	165.00	1,000
2023-11-10	165.00	165.00	165.00	165.00	165.00	0
2023-11-09	165.00	165.00	165.00	165.00	165.00	0
2023-11-08	165.00	165.00	165.00	165.00	165.00	0
2023-11-07	165.00	165.00	165.00	165.00	165.00	0
2023-11-06	165.00	165.00	162.50	165.00	165.00	10,000
2023-11-03	167.50	167.50	165.00	167.50	167.50	10,000
2023-11-02	167.50	167.50	167.50	167.50	167.50	0
2023-11-01	172.45	172.45	166.00	167.50	167.50	18,400
2023-10-31	172.50	172.50	165.00	172.50	172.50	10,400
2023-10-30	172.50	177.00	170.00	172.50	172.50	10,700
2023-10-27	172.50	172.50	172.50	172.50	172.50	0
2023-10-26	172.50	178.00	172.50	172.50	172.50	21
2023-10-25	172.50	178.00	172.50	172.50	172.50	47
2023-10-24	172.50	172.50	172.50	172.50	172.50	0
2023-10-23	172.50	172.50	166.00	172.50	172.50	1,125
2023-10-20	172.50	172.50	166.00	172.50	172.50	500
2023-10-19	162.50	170.00	162.50	162.50	162.50	8,645
2023-10-18	160.00	162.50	157.00	162.50	162.50	1,365
2023-10-17	160.00	163.50	156.60	160.00	160.00	15,446
2023-10-16	157.50	160.00	152.00	160.00	160.00	11,152
2023-10-13	157.50	157.50	157.50	157.50	157.50	0
2023-10-12	157.50	157.50	157.50	157.50	157.50	0
2023-10-11	157.50	157.50	157.50	157.50	157.50	0
2023-10-10	157.50	157.50	155.00	157.50	157.50	480,076
2023-10-09	157.50	157.50	157.50	157.50	157.50	0
2023-10-06	157.50	157.50	157.50	157.50	157.50	0
2023-10-05	157.50	157.50	157.50	157.50	157.50	0
2023-10-04	160.00	165.00	157.50	157.50	157.50	56
2023-10-03	160.00	160.00	159.90	160.00	160.00	3,828
2023-10-02	162.50	165.00	155.00	165.00	165.00	342
2023-09-29	165.00	170.00	156.00	162.50	162.50	2,597
2023-09-28	165.00	165.00	157.55	165.00	165.00	2,330
2023-09-27	165.00	168.00	160.00	165.00	165.00	11,188

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.