240.00p+0.00 (+0.00%)26 Jul 2024, 15:38
Maintel Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 240.00p | 236.00p | 236.00p | 240.00p | 400 |
Jul 25, 2024 | 240.00p | 250.00p | 250.00p | 240.00p | 7 |
Jul 24, 2024 | 238.00p | 250.00p | 230.00p | 240.00p | 9,614 |
Jul 23, 2024 | 238.00p | 245.99p | 231.60p | 238.00p | 1,558 |
Jul 22, 2024 | 238.00p | 244.37p | 235.00p | 238.00p | 16,673 |
Jul 17, 2024 | 240.00p | 240.00p | 240.00p | 243.00p | 1,500 |
Jul 15, 2024 | 240.00p | 246.00p | 240.70p | 245.00p | 13,854 |
Jul 12, 2024 | 240.00p | 247.00p | 247.00p | 245.00p | 1,209 |
Jul 10, 2024 | 240.00p | 247.00p | 240.00p | 245.00p | 609 |
Jul 8, 2024 | 240.00p | 240.00p | 240.00p | 245.00p | 20 |
Jul 5, 2024 | 240.00p | 240.01p | 240.01p | 245.00p | 950 |
Jul 3, 2024 | 240.00p | 250.00p | 250.00p | 245.00p | 20 |
Jul 2, 2024 | 245.00p | 248.00p | 240.00p | 245.00p | 6,134 |
Jul 1, 2024 | 240.00p | 249.61p | 230.00p | 245.00p | 37,777 |
Jun 28, 2024 | 225.00p | 225.00p | 220.00p | 225.00p | 636 |
Jun 26, 2024 | 230.00p | 220.00p | 220.00p | 230.00p | 1,135 |
Jun 25, 2024 | 230.00p | 230.00p | 220.00p | 230.00p | 5,544 |
Jun 24, 2024 | 245.00p | 226.00p | 221.00p | 230.00p | 8,138 |
Jun 19, 2024 | 245.00p | 240.00p | 240.00p | 245.00p | 87 |
Jun 17, 2024 | 250.00p | 244.40p | 244.40p | 250.00p | 475 |
Jun 13, 2024 | 250.00p | 255.00p | 254.56p | 250.00p | 1,149 |
Jun 7, 2024 | 250.00p | 254.60p | 250.00p | 250.00p | 10,000 |
Jun 5, 2024 | 250.00p | 243.00p | 243.00p | 250.00p | 17 |
Jun 3, 2024 | 250.00p | 250.00p | 250.00p | 250.00p | 18,000 |
May 31, 2024 | 250.00p | 243.00p | 243.00p | 250.00p | 496 |
May 30, 2024 | 250.00p | 255.00p | 247.00p | 250.00p | 8,985 |
May 24, 2024 | 250.00p | 258.00p | 254.56p | 250.00p | 5,482 |
May 23, 2024 | 250.00p | 260.00p | 260.00p | 250.00p | 2 |
May 22, 2024 | 250.00p | 245.10p | 244.00p | 250.00p | 928 |
May 16, 2024 | 250.00p | 245.33p | 240.00p | 250.00p | 631 |
May 14, 2024 | 250.00p | 254.00p | 254.00p | 250.00p | 5,000 |
May 13, 2024 | 250.00p | 245.33p | 245.33p | 250.00p | 5,000 |
May 9, 2024 | 250.00p | 245.33p | 245.33p | 250.00p | 85 |
May 7, 2024 | 250.00p | 245.28p | 240.00p | 250.00p | 2,054 |
May 3, 2024 | 250.00p | 255.00p | 255.00p | 250.00p | 720 |
May 2, 2024 | 250.00p | 245.10p | 245.10p | 250.00p | 535 |
May 1, 2024 | 280.00p | 280.01p | 240.00p | 250.00p | 61,024 |
Apr 30, 2024 | 278.00p | 277.50p | 277.00p | 278.00p | 7,160 |
Apr 29, 2024 | 278.00p | 280.00p | 276.01p | 278.00p | 941 |
Apr 26, 2024 | 275.00p | 280.00p | 280.00p | 275.00p | 42 |
Apr 25, 2024 | 260.00p | 270.00p | 254.00p | 254.00p | 1,091 |
Apr 24, 2024 | 250.00p | 275.00p | 248.10p | 260.00p | 6,565 |
Apr 23, 2024 | 245.00p | 255.00p | 248.00p | 250.00p | 5,800 |
Apr 22, 2024 | 245.00p | 250.00p | 248.00p | 245.00p | 2,918 |
Apr 19, 2024 | 255.00p | 250.00p | 240.00p | 245.00p | 40,781 |
Apr 18, 2024 | 265.00p | 263.66p | 252.10p | 255.00p | 15,262 |
Apr 17, 2024 | 265.00p | 263.00p | 263.00p | 265.00p | 2,000 |
Apr 16, 2024 | 265.00p | 269.99p | 269.99p | 265.00p | 2,000 |
Apr 15, 2024 | 265.00p | 269.99p | 267.00p | 265.00p | 3,106 |
Apr 12, 2024 | 265.00p | 262.40p | 260.01p | 265.00p | 396 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.