Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 150.00 | 150.00 | 140.00 | 150.00 | 150.00 | 6 |
| 2023-06-30 | 150.00 | 155.00 | 150.00 | 150.00 | 150.00 | 888 |
| 2023-06-29 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-06-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-06-27 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 1,187 |
| 2023-06-26 | 152.50 | 158.20 | 150.52 | 152.50 | 152.50 | 39,678 |
| 2023-06-23 | 152.50 | 159.16 | 152.50 | 156.00 | 156.00 | 45,172 |
| 2023-06-22 | 150.10 | 150.10 | 145.31 | 150.00 | 150.00 | 10,735 |
| 2023-06-21 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 11,000 |
| 2023-06-20 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-06-19 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 4,400 |
| 2023-06-16 | 157.50 | 157.50 | 150.00 | 157.50 | 157.50 | 6 |
| 2023-06-15 | 157.50 | 165.00 | 157.50 | 157.50 | 157.50 | 9 |
| 2023-06-14 | 157.50 | 157.50 | 150.00 | 157.50 | 157.50 | 10,085 |
| 2023-06-13 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2023-06-12 | 157.50 | 157.50 | 153.64 | 157.50 | 157.50 | 500 |
| 2023-06-09 | 157.50 | 164.99 | 150.00 | 157.50 | 157.50 | 7,896 |
| 2023-06-08 | 157.50 | 157.50 | 151.55 | 157.50 | 157.50 | 500 |
| 2023-06-07 | 145.00 | 170.00 | 145.00 | 157.50 | 157.50 | 17,189 |
| 2023-06-06 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,045 |
| 2023-06-05 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 6 |
| 2023-06-02 | 142.50 | 150.00 | 140.00 | 145.00 | 145.00 | 2,233 |
| 2023-06-01 | 140.00 | 143.25 | 138.25 | 142.50 | 142.50 | 3,498 |
| 2023-05-31 | 135.00 | 145.00 | 135.00 | 140.00 | 140.00 | 22,507 |
| 2023-05-30 | 115.00 | 140.00 | 115.00 | 135.00 | 135.00 | 12,395 |
| 2023-05-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-05-25 | 112.50 | 115.00 | 110.00 | 110.00 | 110.00 | 5,100 |
| 2023-05-24 | 112.50 | 114.50 | 112.50 | 112.50 | 112.50 | 2,600 |
| 2023-05-23 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 4,000 |
| 2023-05-22 | 105.00 | 105.00 | 102.55 | 105.00 | 105.00 | 15,280 |
| 2023-05-19 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 5,047 |
| 2023-05-18 | 105.00 | 105.00 | 102.55 | 105.00 | 105.00 | 3,500 |
| 2023-05-17 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-05-16 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-05-15 | 106.50 | 109.00 | 101.11 | 105.00 | 105.00 | 12,000 |
| 2023-05-12 | 105.00 | 105.00 | 103.10 | 105.00 | 105.00 | 3,428 |
| 2023-05-11 | 106.50 | 108.90 | 105.00 | 105.00 | 105.00 | 1,500 |
| 2023-05-10 | 106.50 | 107.75 | 102.20 | 105.00 | 105.00 | 37,245 |
| 2023-05-09 | 109.00 | 109.00 | 102.00 | 105.00 | 105.00 | 38,532 |
| 2023-05-05 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 4 |
| 2023-05-04 | 107.50 | 110.00 | 105.00 | 109.00 | 109.00 | 23,496 |
| 2023-05-03 | 120.00 | 125.00 | 106.51 | 107.50 | 107.50 | 44,934 |
| 2023-05-02 | 118.50 | 128.00 | 118.50 | 120.00 | 120.00 | 14,106 |
| 2023-04-28 | 115.00 | 123.00 | 111.25 | 115.00 | 115.00 | 38,067 |
| 2023-04-27 | 100.00 | 119.70 | 100.00 | 115.00 | 115.00 | 23,589 |
| 2023-04-26 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-04-25 | 94.000 | 95.000 | 94.000 | 95.000 | 95.000 | 23,697 |
| 2023-04-24 | 90.000 | 92.000 | 90.000 | 90.000 | 90.000 | 3,000 |
| 2023-04-21 | 90.000 | 90.000 | 85.300 | 90.000 | 90.000 | 1,400 |
| 2023-04-20 | 95.000 | 95.000 | 90.100 | 92.500 | 92.500 | 25,502 |
| 2023-04-19 | 95.000 | 95.000 | 92.100 | 95.000 | 95.000 | 38 |
| 2023-04-18 | 102.50 | 105.00 | 91.700 | 95.000 | 95.000 | 40,212 |
| 2023-04-17 | 105.00 | 105.00 | 102.20 | 102.50 | 102.50 | 6,261 |
| 2023-04-14 | 110.00 | 110.00 | 100.50 | 102.50 | 102.50 | 10,301 |
| 2023-04-13 | 112.50 | 114.00 | 110.00 | 112.50 | 112.50 | 28,900 |
| 2023-04-12 | 115.00 | 115.00 | 110.00 | 112.50 | 112.50 | 5,001 |
| 2023-04-11 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 1,472 |
| 2023-04-06 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 40,000 |
| 2023-04-05 | 115.00 | 115.00 | 114.40 | 115.00 | 115.00 | 7,180 |
| 2023-04-04 | 115.00 | 115.00 | 110.70 | 115.00 | 115.00 | 5,000 |
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.