Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 115.00 | 115.00 | 114.90 | 115.00 | 115.00 | 1,000 |
| 2023-03-31 | 115.00 | 115.00 | 114.65 | 115.00 | 115.00 | 1,805 |
| 2023-03-30 | 116.00 | 116.00 | 110.00 | 115.00 | 115.00 | 1,255,436 |
| 2023-03-29 | 115.00 | 115.00 | 110.01 | 115.00 | 115.00 | 7 |
| 2023-03-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-27 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 545 |
| 2023-03-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-03-23 | 122.50 | 125.00 | 110.00 | 115.00 | 115.00 | 20,801 |
| 2023-03-22 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2023-03-21 | 122.50 | 122.50 | 115.00 | 122.50 | 122.50 | 502 |
| 2023-03-20 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2023-03-17 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2023-03-16 | 122.50 | 130.00 | 118.30 | 122.50 | 122.50 | 10,004 |
| 2023-03-15 | 122.50 | 122.50 | 115.55 | 122.50 | 122.50 | 11,000 |
| 2023-03-14 | 122.50 | 125.91 | 115.00 | 122.50 | 122.50 | 2,730 |
| 2023-03-13 | 125.00 | 128.90 | 120.00 | 122.50 | 122.50 | 12,500 |
| 2023-03-10 | 125.00 | 126.50 | 120.00 | 125.00 | 125.00 | 34,900 |
| 2023-03-09 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 5 |
| 2023-03-08 | 125.00 | 129.00 | 120.00 | 125.00 | 125.00 | 32 |
| 2023-03-07 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 7 |
| 2023-03-06 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-03-03 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 11 |
| 2023-03-02 | 125.00 | 129.00 | 120.00 | 125.00 | 125.00 | 6 |
| 2023-03-01 | 127.50 | 128.90 | 122.50 | 125.00 | 125.00 | 19,400 |
| 2023-02-28 | 127.50 | 132.69 | 127.50 | 127.50 | 127.50 | 6,121 |
| 2023-02-27 | 127.50 | 127.50 | 120.00 | 127.50 | 127.50 | 4 |
| 2023-02-24 | 122.50 | 135.00 | 120.00 | 127.50 | 127.50 | 15,006 |
| 2023-02-23 | 122.50 | 125.35 | 115.00 | 122.50 | 122.50 | 4,507 |
| 2023-02-22 | 122.50 | 130.00 | 122.50 | 122.50 | 122.50 | 1,583 |
| 2023-02-21 | 122.50 | 122.50 | 115.00 | 122.50 | 122.50 | 4 |
| 2023-02-20 | 122.50 | 130.00 | 115.00 | 122.50 | 122.50 | 270 |
| 2023-02-17 | 140.00 | 140.00 | 111.10 | 122.50 | 122.50 | 41,047 |
| 2023-02-16 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 40 |
| 2023-02-15 | 147.50 | 158.00 | 140.00 | 158.00 | 158.00 | 4,298 |
| 2023-02-14 | 132.50 | 160.00 | 125.00 | 147.50 | 147.50 | 23,200 |
| 2023-02-13 | 110.00 | 140.00 | 110.00 | 132.50 | 132.50 | 25,649 |
| 2023-02-10 | 105.00 | 110.00 | 102.10 | 105.00 | 105.00 | 1,752 |
| 2023-02-09 | 105.00 | 113.00 | 101.50 | 105.00 | 105.00 | 2,018 |
| 2023-02-08 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-02-07 | 105.00 | 109.90 | 105.00 | 105.00 | 105.00 | 2,940 |
| 2023-02-06 | 102.50 | 104.00 | 95.750 | 102.50 | 102.50 | 19,736 |
| 2023-02-03 | 105.00 | 110.00 | 97.250 | 102.50 | 102.50 | 36,106 |
| 2023-02-02 | 112.40 | 112.40 | 101.11 | 105.00 | 105.00 | 7,671 |
| 2023-02-01 | 113.00 | 113.00 | 110.00 | 112.50 | 112.50 | 17,101 |
| 2023-01-31 | 116.51 | 116.51 | 105.00 | 115.00 | 115.00 | 20,770 |
| 2023-01-30 | 121.97 | 121.97 | 112.50 | 117.50 | 117.50 | 10,096 |
| 2023-01-27 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 2,830 |
| 2023-01-26 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 6,750 |
| 2023-01-25 | 125.00 | 127.50 | 122.00 | 125.00 | 125.00 | 4,180 |
| 2023-01-24 | 127.50 | 130.00 | 122.55 | 125.00 | 125.00 | 3,200 |
| 2023-01-23 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2023-01-20 | 127.50 | 135.00 | 127.50 | 127.50 | 127.50 | 2,775 |
| 2023-01-19 | 145.00 | 148.00 | 102.50 | 120.00 | 120.00 | 33,689 |
| 2023-01-18 | 145.00 | 147.50 | 140.00 | 147.50 | 147.50 | 22,150 |
| 2023-01-17 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 4,237 |
| 2023-01-16 | 168.00 | 168.00 | 150.50 | 155.00 | 155.00 | 12,601 |
| 2023-01-13 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 40 |
| 2023-01-12 | 170.00 | 173.00 | 161.00 | 170.00 | 170.00 | 613 |
| 2023-01-11 | 170.00 | 170.00 | 163.55 | 170.00 | 170.00 | 5,000 |
| 2023-01-10 | 170.00 | 170.00 | 160.00 | 170.00 | 170.00 | 4,614 |
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.