Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-07-15 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-07-14 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-07-13 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-07-12 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-07-11 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2022-07-08 | 305.00 | 305.00 | 293.48 | 305.00 | 305.00 | 3,000 |
| 2022-07-07 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | 1,000 |
| 2022-07-06 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-07-05 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-07-04 | 310.00 | 310.00 | 301.00 | 310.00 | 310.00 | 181 |
| 2022-07-01 | 310.00 | 310.00 | 301.00 | 310.00 | 310.00 | 28,704 |
| 2022-06-30 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-06-29 | 310.00 | 316.00 | 310.00 | 310.00 | 310.00 | 727 |
| 2022-06-28 | 310.00 | 310.00 | 302.50 | 310.00 | 310.00 | 50,000 |
| 2022-06-27 | 310.00 | 310.00 | 302.21 | 310.00 | 310.00 | 8,500 |
| 2022-06-24 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-06-23 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-06-22 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-06-21 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-06-20 | 310.00 | 310.00 | 301.10 | 310.00 | 310.00 | 324 |
| 2022-06-17 | 310.00 | 310.00 | 301.00 | 310.00 | 310.00 | 320 |
| 2022-06-16 | 310.00 | 310.00 | 300.05 | 310.00 | 310.00 | 2 |
| 2022-06-15 | 310.00 | 310.00 | 300.01 | 310.00 | 310.00 | 253 |
| 2022-06-14 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 1,840 |
| 2022-06-13 | 310.00 | 318.00 | 302.00 | 310.00 | 310.00 | 38 |
| 2022-06-10 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-06-09 | 310.00 | 310.00 | 301.00 | 310.00 | 310.00 | 5,279 |
| 2022-06-08 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 68,160 |
| 2022-06-07 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 300 |
| 2022-06-06 | 315.00 | 320.00 | 310.00 | 310.00 | 310.00 | 801 |
| 2022-06-01 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-05-31 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-05-30 | 315.00 | 317.40 | 315.00 | 315.00 | 315.00 | 769 |
| 2022-05-27 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-05-26 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-05-25 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-05-24 | 315.00 | 315.00 | 310.00 | 315.00 | 315.00 | 900 |
| 2022-05-23 | 315.00 | 317.00 | 310.00 | 315.00 | 315.00 | 1,874 |
| 2022-05-20 | 315.00 | 317.40 | 310.01 | 315.00 | 315.00 | 245 |
| 2022-05-19 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-05-18 | 315.00 | 318.00 | 310.00 | 315.00 | 315.00 | 3,000 |
| 2022-05-17 | 315.00 | 315.00 | 310.00 | 315.00 | 315.00 | 300 |
| 2022-05-16 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-05-13 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-05-12 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 300 |
| 2022-05-11 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | 500 |
| 2022-05-10 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-05-09 | 330.00 | 330.00 | 325.00 | 330.00 | 330.00 | 4,750 |
| 2022-05-06 | 330.00 | 330.00 | 325.00 | 330.00 | 330.00 | 550 |
| 2022-05-05 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-05-04 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-05-03 | 330.00 | 333.00 | 330.00 | 330.00 | 330.00 | 5,000 |
| 2022-04-29 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-04-28 | 330.00 | 333.00 | 330.00 | 330.00 | 330.00 | 747 |
| 2022-04-27 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-04-26 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-04-25 | 330.00 | 330.00 | 323.40 | 330.00 | 330.00 | 1,114 |
| 2022-04-22 | 330.00 | 330.00 | 323.00 | 330.00 | 330.00 | 23,500 |
| 2022-04-21 | 330.00 | 337.00 | 323.67 | 330.00 | 330.00 | 3,334 |
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.