Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-10-11 | 210.00 | 216.49 | 210.00 | 210.00 | 210.00 | 5,000 |
| 2022-10-10 | 210.00 | 210.00 | 201.11 | 210.00 | 210.00 | 1,000 |
| 2022-10-07 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2022-10-06 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2022-10-05 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2022-10-04 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-03 | 220.00 | 225.00 | 210.00 | 225.00 | 225.00 | 2,847 |
| 2022-09-30 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1,470 |
| 2022-09-29 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2022-09-28 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-09-27 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-09-26 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 30 |
| 2022-09-23 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-09-22 | 255.00 | 255.00 | 250.20 | 255.00 | 255.00 | 244 |
| 2022-09-21 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-09-20 | 255.00 | 255.00 | 250.20 | 255.00 | 255.00 | 2,222 |
| 2022-09-16 | 255.00 | 255.00 | 250.20 | 255.00 | 255.00 | 16 |
| 2022-09-15 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-09-14 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-09-13 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-09-12 | 255.00 | 255.00 | 254.23 | 255.00 | 255.00 | 1,571 |
| 2022-09-09 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 1,137 |
| 2022-09-08 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-09-07 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-09-06 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 120 |
| 2022-09-05 | 260.10 | 260.10 | 255.00 | 255.00 | 255.00 | 1 |
| 2022-09-02 | 261.00 | 261.00 | 253.99 | 261.00 | 261.00 | 2,700 |
| 2022-09-01 | 261.00 | 261.00 | 252.00 | 261.00 | 261.00 | 11,053 |
| 2022-08-31 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2022-08-30 | 275.00 | 275.00 | 274.00 | 275.00 | 275.00 | 840 |
| 2022-08-26 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2022-08-25 | 275.00 | 275.00 | 270.00 | 275.00 | 275.00 | 259 |
| 2022-08-24 | 280.00 | 290.00 | 270.00 | 280.00 | 280.00 | 1,019 |
| 2022-08-23 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-08-22 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-08-19 | 280.00 | 286.00 | 280.00 | 280.00 | 280.00 | 5,000 |
| 2022-08-18 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 500 |
| 2022-08-17 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2022-08-16 | 290.00 | 290.00 | 281.00 | 290.00 | 290.00 | 500 |
| 2022-08-15 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2022-08-12 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1,000 |
| 2022-08-11 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-08-10 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-08-09 | 295.00 | 295.00 | 291.00 | 295.00 | 295.00 | 23,552 |
| 2022-08-08 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-08-05 | 295.00 | 295.00 | 280.00 | 295.00 | 295.00 | 2,381 |
| 2022-08-04 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-08-03 | 295.00 | 295.00 | 281.00 | 295.00 | 295.00 | 2,035 |
| 2022-08-02 | 295.00 | 295.00 | 291.00 | 295.00 | 295.00 | 40,000 |
| 2022-08-01 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-07-29 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-07-28 | 295.00 | 295.00 | 294.80 | 295.00 | 295.00 | 773 |
| 2022-07-27 | 295.00 | 295.00 | 290.00 | 295.00 | 295.00 | 94 |
| 2022-07-26 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-07-25 | 295.00 | 295.00 | 294.90 | 295.00 | 295.00 | 2,500 |
| 2022-07-22 | 295.00 | 295.00 | 270.00 | 295.00 | 295.00 | 13,330 |
| 2022-07-21 | 305.00 | 307.00 | 305.00 | 305.00 | 305.00 | 3,000 |
| 2022-07-20 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-07-19 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
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.