Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 330.00 | 330.00 | 323.67 | 330.00 | 330.00 | 1,000 |
| 2022-04-19 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2022-04-14 | 330.00 | 330.00 | 323.67 | 330.00 | 330.00 | 850 |
| 2022-04-13 | 330.00 | 330.00 | 318.00 | 330.00 | 330.00 | 10,000 |
| 2022-04-12 | 330.00 | 337.00 | 320.00 | 330.00 | 330.00 | 25,700 |
| 2022-04-11 | 330.00 | 330.00 | 320.00 | 330.00 | 330.00 | 9,077 |
| 2022-04-08 | 335.00 | 335.00 | 325.51 | 335.00 | 335.00 | 10 |
| 2022-04-07 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-04-06 | 335.00 | 335.00 | 325.79 | 335.00 | 335.00 | 9,975 |
| 2022-04-05 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-04-04 | 335.00 | 343.40 | 333.00 | 335.00 | 335.00 | 1,507 |
| 2022-04-01 | 335.00 | 335.00 | 321.55 | 335.00 | 335.00 | 500 |
| 2022-03-31 | 325.00 | 335.00 | 314.50 | 335.00 | 335.00 | 23,605 |
| 2022-03-30 | 335.00 | 350.00 | 335.00 | 335.00 | 335.00 | 709 |
| 2022-03-29 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-03-28 | 335.00 | 335.00 | 330.50 | 335.00 | 335.00 | 345 |
| 2022-03-25 | 335.00 | 335.00 | 330.50 | 335.00 | 335.00 | 100 |
| 2022-03-24 | 335.00 | 344.29 | 335.00 | 335.00 | 335.00 | 2,900 |
| 2022-03-23 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 900 |
| 2022-03-22 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2022-03-21 | 315.00 | 315.00 | 306.41 | 315.00 | 315.00 | 244 |
| 2022-03-18 | 304.48 | 320.00 | 304.48 | 315.00 | 315.00 | 9,700 |
| 2022-03-17 | 277.00 | 299.00 | 269.83 | 287.00 | 287.00 | 5,706 |
| 2022-03-16 | 277.00 | 290.00 | 277.00 | 277.00 | 277.00 | 500 |
| 2022-03-15 | 272.00 | 280.00 | 272.00 | 277.00 | 277.00 | 2,256,300 |
| 2022-03-14 | 272.00 | 280.00 | 270.50 | 272.00 | 272.00 | 19,200 |
| 2022-03-11 | 272.00 | 280.00 | 272.00 | 272.00 | 272.00 | 5,356 |
| 2022-03-10 | 272.00 | 279.00 | 264.80 | 272.00 | 272.00 | 5,907 |
| 2022-03-09 | 272.00 | 278.00 | 272.00 | 272.00 | 272.00 | 715 |
| 2022-03-08 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | 5,000 |
| 2022-03-07 | 272.00 | 272.00 | 262.00 | 272.00 | 272.00 | 2,052 |
| 2022-03-04 | 281.00 | 281.00 | 270.00 | 280.00 | 280.00 | 5,930 |
| 2022-03-03 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-03-02 | 295.00 | 295.00 | 280.00 | 295.00 | 295.00 | 28,031 |
| 2022-03-01 | 300.00 | 300.00 | 292.00 | 295.00 | 295.00 | 761 |
| 2022-02-28 | 305.00 | 305.00 | 304.23 | 305.00 | 305.00 | 915 |
| 2022-02-25 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | 959 |
| 2022-02-24 | 305.00 | 309.99 | 300.00 | 305.00 | 305.00 | 1,319 |
| 2022-02-23 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-02-22 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-02-21 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-02-18 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-02-17 | 310.00 | 310.00 | 305.00 | 310.00 | 310.00 | 2,500 |
| 2022-02-16 | 310.00 | 310.00 | 308.90 | 310.00 | 310.00 | 8,500 |
| 2022-02-15 | 310.00 | 310.00 | 301.00 | 310.00 | 310.00 | 4,655 |
| 2022-02-14 | 325.00 | 327.49 | 306.00 | 315.00 | 315.00 | 18,016 |
| 2022-02-11 | 325.00 | 326.86 | 311.50 | 325.00 | 325.00 | 3,798 |
| 2022-02-10 | 325.00 | 329.50 | 310.00 | 325.00 | 325.00 | 4,500 |
| 2022-02-09 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | 2,000 |
| 2022-02-08 | 333.00 | 337.57 | 310.91 | 325.00 | 325.00 | 6,500 |
| 2022-02-07 | 333.00 | 338.46 | 333.00 | 333.00 | 333.00 | 1,000 |
| 2022-02-04 | 333.00 | 338.90 | 333.00 | 333.00 | 333.00 | 5,700 |
| 2022-02-03 | 333.00 | 333.00 | 330.00 | 333.00 | 333.00 | 1,185 |
| 2022-02-02 | 344.54 | 344.54 | 320.00 | 340.00 | 340.00 | 11,308 |
| 2022-02-01 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2022-01-31 | 345.00 | 345.00 | 336.20 | 345.00 | 345.00 | 5,400 |
| 2022-01-28 | 345.00 | 359.99 | 345.00 | 345.00 | 345.00 | 1,775 |
| 2022-01-27 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2022-01-26 | 335.00 | 349.99 | 335.00 | 345.00 | 345.00 | 5,000 |
| 2022-01-25 | 344.70 | 344.70 | 321.00 | 330.00 | 330.00 | 4,000 |
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.