Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 370.00 | 370.00 | 340.00 | 355.00 | 355.00 | 2,306 |
| 2022-01-21 | 380.50 | 380.50 | 360.50 | 380.00 | 380.00 | 4,362 |
| 2022-01-20 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2022-01-19 | 385.00 | 399.99 | 371.50 | 385.00 | 385.00 | 789 |
| 2022-01-18 | 385.00 | 385.00 | 372.00 | 385.00 | 385.00 | 500 |
| 2022-01-17 | 385.00 | 398.00 | 385.00 | 385.00 | 385.00 | 248 |
| 2022-01-14 | 385.00 | 399.99 | 371.50 | 385.00 | 385.00 | 1,826 |
| 2022-01-13 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2022-01-12 | 385.00 | 398.00 | 385.00 | 385.00 | 385.00 | 23 |
| 2022-01-11 | 385.00 | 398.00 | 375.00 | 385.00 | 385.00 | 1,462 |
| 2022-01-10 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2022-01-07 | 385.00 | 385.00 | 375.00 | 385.00 | 385.00 | 500 |
| 2022-01-06 | 385.00 | 398.00 | 374.74 | 385.00 | 385.00 | 3,477 |
| 2022-01-05 | 385.00 | 400.00 | 374.55 | 385.00 | 385.00 | 5,062 |
| 2022-01-04 | 366.66 | 395.00 | 366.66 | 380.00 | 380.00 | 3,075 |
| 2021-12-31 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2021-12-30 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2021-12-29 | 365.00 | 380.00 | 365.00 | 365.00 | 365.00 | 250 |
| 2021-12-24 | 365.00 | 380.00 | 365.00 | 365.00 | 365.00 | 2,250 |
| 2021-12-23 | 365.00 | 376.85 | 365.00 | 365.00 | 365.00 | 2,000 |
| 2021-12-22 | 350.00 | 358.60 | 350.00 | 350.00 | 350.00 | 3,200 |
| 2021-12-21 | 355.00 | 358.00 | 340.00 | 350.00 | 350.00 | 2,033 |
| 2021-12-20 | 355.00 | 355.00 | 341.35 | 355.00 | 355.00 | 1,449 |
| 2021-12-17 | 355.00 | 355.00 | 342.10 | 355.00 | 355.00 | 792 |
| 2021-12-16 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2021-12-15 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2021-12-14 | 355.00 | 355.00 | 342.10 | 355.00 | 355.00 | 431 |
| 2021-12-13 | 355.00 | 355.00 | 342.10 | 355.00 | 355.00 | 147 |
| 2021-12-10 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2021-12-09 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2021-12-08 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2021-12-07 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2021-12-06 | 355.00 | 368.50 | 355.00 | 355.00 | 355.00 | 284 |
| 2021-12-03 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 1,000 |
| 2021-12-02 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2021-12-01 | 355.00 | 355.00 | 342.10 | 355.00 | 355.00 | 303 |
| 2021-11-30 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2021-11-29 | 355.00 | 355.00 | 354.00 | 355.00 | 355.00 | 778 |
| 2021-11-26 | 370.00 | 406.00 | 348.30 | 355.00 | 355.00 | 25,538 |
| 2021-11-25 | 375.00 | 375.00 | 361.00 | 375.00 | 375.00 | 5,202 |
| 2021-11-24 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2021-11-23 | 375.00 | 375.00 | 361.00 | 375.00 | 375.00 | 953 |
| 2021-11-22 | 375.00 | 375.00 | 360.50 | 375.00 | 375.00 | 250 |
| 2021-11-19 | 375.00 | 375.00 | 365.00 | 375.00 | 375.00 | 9,500 |
| 2021-11-18 | 375.00 | 375.00 | 362.00 | 375.00 | 375.00 | 8,566 |
| 2021-11-17 | 375.00 | 382.00 | 375.00 | 375.00 | 375.00 | 260 |
| 2021-11-16 | 375.00 | 382.44 | 364.15 | 375.00 | 375.00 | 1,996 |
| 2021-11-15 | 375.00 | 382.80 | 364.00 | 375.00 | 375.00 | 17,541 |
| 2021-11-12 | 375.00 | 380.00 | 360.00 | 375.00 | 375.00 | 11,496 |
| 2021-11-11 | 385.00 | 400.00 | 357.50 | 374.00 | 374.00 | 69,685 |
| 2021-11-10 | 345.00 | 385.00 | 340.00 | 385.00 | 385.00 | 17,971 |
| 2021-11-09 | 345.00 | 347.00 | 345.00 | 345.00 | 345.00 | 500 |
| 2021-11-08 | 345.00 | 355.25 | 345.00 | 345.00 | 345.00 | 563 |
| 2021-11-05 | 345.00 | 359.99 | 345.00 | 345.00 | 345.00 | 713 |
| 2021-11-04 | 345.00 | 348.00 | 345.00 | 345.00 | 345.00 | 450 |
| 2021-11-03 | 345.00 | 347.00 | 345.00 | 345.00 | 345.00 | 855 |
| 2021-11-02 | 345.00 | 359.99 | 345.00 | 345.00 | 345.00 | 2,047 |
| 2021-11-01 | 345.00 | 351.00 | 342.30 | 345.00 | 345.00 | 1,165 |
| 2021-10-29 | 333.00 | 350.00 | 330.00 | 345.00 | 345.00 | 1,302 |
| 2021-10-28 | 333.00 | 345.00 | 333.00 | 333.00 | 333.00 | 5,951 |
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.