Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Maestrano Group Ord 1p Historic Prices

 
     
Date Open High Low Close Volume
Aug 22, 2019 2.20 2.24 2.01 2.10 628,685
Aug 21, 2019 2.21 2.24 2.00 2.15 863,331
Aug 20, 2019 2.20 2.40 2.10 2.30 1,440,862
Aug 19, 2019 1.98 2.70 1.80 2.40 3,207,478
Aug 16, 2019 1.50 2.40 1.36 1.90 6,508,741
Aug 15, 2019 1.70 1.70 1.36 1.40 840,861
Aug 14, 2019 1.16 1.79 1.09 1.60 2,476,932
Aug 13, 2019 1.20 1.30 1.09 1.25 653,340
Aug 12, 2019 1.10 1.10 1.10 1.25 1,823,671
Aug 9, 2019 0.00 0.00 0.00 1.45 0
Aug 8, 2019 1.36 1.50 1.36 1.45 50,674
Aug 7, 2019 1.65 1.65 1.42 1.40 558,019
Aug 6, 2019 1.44 1.70 1.33 1.55 2,005,299
Aug 5, 2019 1.43 1.43 1.43 1.40 9,062
Aug 2, 2019 1.30 1.44 1.30 1.40 372,987
Aug 1, 2019 0.00 0.00 0.00 1.40 0
Jul 31, 2019 1.33 1.33 1.30 1.40 261,071
Jul 30, 2019 1.53 1.53 1.33 1.45 211,200
Jul 29, 2019 1.39 0.00 0.00 1.45 0
Jul 26, 2019 1.39 1.54 1.39 1.45 64,119
Jul 25, 2019 1.23 1.57 1.23 1.45 1,083,809
Jul 24, 2019 1.20 1.60 1.20 1.35 4,855,428
Jul 23, 2019 1.33 1.39 1.10 1.33 1,567,349
Jul 22, 2019 1.50 1.51 1.20 1.40 2,566,075
Jul 19, 2019 1.57 1.65 1.50 1.55 1,704,435
Jul 18, 2019 1.82 2.00 1.55 1.60 10,828,616
Jul 17, 2019 1.35 2.19 1.20 1.80 21,714,269
Jul 16, 2019 1.25 1.38 1.20 1.33 1,567,748
Jul 15, 2019 1.10 1.20 1.10 1.15 378,423
Jul 12, 2019 0.00 0.00 0.00 1.03 1,310,591
Jul 11, 2019 1.05 1.10 0.94 1.05 2,548,189
Jul 10, 2019 0.00 0.00 0.00 1.08 0
Jul 9, 2019 1.25 1.25 1.20 1.13 1,195,896
Jul 8, 2019 1.30 1.30 1.30 1.38 209,000
Jul 5, 2019 0.00 0.00 0.00 1.38 0
Jul 4, 2019 0.00 0.00 0.00 1.38 0
Jul 3, 2019 0.00 0.00 0.00 1.38 0
Jul 2, 2019 0.00 0.00 0.00 1.38 0
Jul 1, 2019 1.30 0.00 0.00 1.38 0
Jun 28, 2019 1.30 1.30 1.30 1.38 252,961
Jun 27, 2019 1.25 1.25 1.25 1.38 33,898
Jun 26, 2019 1.23 1.26 1.23 1.38 391,357
Jun 25, 2019 0.00 0.00 0.00 1.38 0
Jun 24, 2019 1.38 0.00 0.00 1.38 0
Jun 21, 2019 1.38 1.38 1.25 1.38 71,036
Jun 20, 2019 0.00 0.00 0.00 1.38 0
Jun 19, 2019 1.25 1.25 1.25 1.38 100,000
Jun 18, 2019 0.00 0.00 0.00 1.38 0
Jun 17, 2019 1.25 1.25 1.25 1.38 321,412
Jun 14, 2019 0.00 0.00 0.00 1.38 0
Showing 1 to 50 of 261