Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 175.00 | 175.00 | 173.40 | 175.00 | 175.00 | 5,286 |
| 2023-01-06 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-01-05 | 175.00 | 177.49 | 175.00 | 175.00 | 175.00 | 2,000 |
| 2023-01-04 | 182.49 | 182.49 | 175.00 | 175.00 | 175.00 | 1,844 |
| 2023-01-03 | 190.00 | 194.00 | 180.00 | 194.00 | 194.00 | 14,100 |
| 2022-12-30 | 190.00 | 190.00 | 189.90 | 190.00 | 190.00 | 1,016 |
| 2022-12-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-12-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-12-23 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-12-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-12-21 | 190.00 | 190.00 | 189.29 | 190.00 | 190.00 | 10,000 |
| 2022-12-20 | 190.00 | 190.00 | 181.00 | 190.00 | 190.00 | 11 |
| 2022-12-19 | 190.00 | 191.00 | 190.00 | 190.00 | 190.00 | 4,927 |
| 2022-12-16 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | 400 |
| 2022-12-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-12-14 | 190.00 | 192.89 | 183.11 | 190.00 | 190.00 | 10,080 |
| 2022-12-13 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,049 |
| 2022-12-12 | 190.00 | 190.00 | 181.00 | 190.00 | 190.00 | 5 |
| 2022-12-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-12-08 | 190.00 | 190.00 | 182.20 | 190.00 | 190.00 | 5,000 |
| 2022-12-07 | 190.00 | 190.00 | 182.20 | 190.00 | 190.00 | 289 |
| 2022-12-06 | 190.00 | 195.50 | 190.00 | 190.00 | 190.00 | 989 |
| 2022-12-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-12-02 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-12-01 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-11-30 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-11-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-11-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-11-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-11-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-11-23 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-11-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-11-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-11-18 | 190.00 | 197.00 | 190.00 | 190.00 | 190.00 | 950 |
| 2022-11-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-11-16 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-11-15 | 190.00 | 190.00 | 182.20 | 190.00 | 190.00 | 500 |
| 2022-11-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 249 |
| 2022-11-11 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 9,500 |
| 2022-11-10 | 185.00 | 187.00 | 185.00 | 185.00 | 185.00 | 2,000 |
| 2022-11-09 | 195.00 | 195.00 | 180.00 | 185.00 | 185.00 | 22,740 |
| 2022-11-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-11-07 | 210.00 | 210.00 | 208.56 | 210.00 | 210.00 | 2,000 |
| 2022-11-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-11-03 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1,519 |
| 2022-11-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-11-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 14,302 |
| 2022-10-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-10-28 | 210.00 | 210.00 | 209.80 | 210.00 | 210.00 | 916 |
| 2022-10-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 495 |
| 2022-10-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-10-25 | 210.00 | 210.00 | 205.00 | 210.00 | 210.00 | 400 |
| 2022-10-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-10-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-10-20 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 500 |
| 2022-10-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-10-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-10-17 | 210.00 | 210.00 | 202.00 | 210.00 | 210.00 | 3,282 |
| 2022-10-14 | 210.00 | 210.00 | 202.00 | 210.00 | 210.00 | 1,000 |
| 2022-10-13 | 210.00 | 215.00 | 210.00 | 210.00 | 210.00 | 736 |
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.