Shares Magazine
225.00p+5.00 (+2.27%)01 May 2025, 15:21
Maintel Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 220.00p | 234.00p | 210.00p | 225.00p | 8,291 |
| Apr 28, 2025 | 220.00p | 227.40p | 214.00p | 220.00p | 3,723 |
| Apr 25, 2025 | 220.00p | 218.00p | 216.00p | 220.00p | 10,000 |
| Apr 23, 2025 | 220.00p | 216.00p | 210.00p | 220.00p | 1,053 |
| Apr 22, 2025 | 220.00p | 220.00p | 216.00p | 220.00p | 5,311 |
| Apr 15, 2025 | 220.00p | 216.00p | 216.00p | 220.00p | 101 |
| Apr 14, 2025 | 220.00p | 216.00p | 216.00p | 220.00p | 5,385 |
| Apr 11, 2025 | 220.00p | 216.00p | 210.00p | 220.00p | 195 |
| Apr 10, 2025 | 220.00p | 227.60p | 216.00p | 220.00p | 894 |
| Apr 8, 2025 | 220.00p | 220.00p | 216.00p | 220.00p | 6,000 |
| Apr 4, 2025 | 225.00p | 223.10p | 220.00p | 225.00p | 1,529 |
| Apr 3, 2025 | 225.00p | 229.00p | 220.00p | 225.00p | 7,655 |
| Apr 1, 2025 | 225.00p | 223.10p | 223.10p | 225.00p | 1,200 |
| Mar 31, 2025 | 230.00p | 240.00p | 223.00p | 225.00p | 1,963 |
| Mar 28, 2025 | 230.00p | 226.00p | 226.00p | 230.00p | 5,000 |
| Mar 27, 2025 | 225.00p | 230.00p | 225.00p | 230.00p | 4,154 |
| Mar 26, 2025 | 230.00p | 229.00p | 220.00p | 225.00p | 3,360 |
| Mar 25, 2025 | 230.00p | 228.00p | 222.00p | 230.00p | 8,400 |
| Mar 24, 2025 | 230.00p | 238.00p | 225.10p | 230.00p | 5,521 |
| Mar 21, 2025 | 230.00p | 225.10p | 225.10p | 230.00p | 24 |
| Mar 10, 2025 | 230.00p | 233.00p | 232.60p | 230.00p | 5,525 |
| Mar 6, 2025 | 230.00p | 220.00p | 220.00p | 230.00p | 0 |
| Feb 28, 2025 | 230.00p | 232.60p | 232.60p | 230.00p | 383 |
| Feb 27, 2025 | 230.00p | 224.20p | 224.20p | 230.00p | 1,215 |
| Feb 26, 2025 | 230.00p | 224.20p | 224.20p | 230.00p | 1,500 |
| Feb 20, 2025 | 230.00p | 233.00p | 233.00p | 230.00p | 17 |
| Feb 19, 2025 | 230.00p | 224.20p | 224.20p | 230.00p | 8 |
| Feb 18, 2025 | 230.00p | 224.20p | 224.20p | 230.00p | 2,087 |
| Feb 14, 2025 | 230.00p | 233.00p | 224.20p | 230.00p | 6,050 |
| Feb 13, 2025 | 230.00p | 224.00p | 224.00p | 230.00p | 2,499 |
| Feb 12, 2025 | 230.00p | 224.80p | 224.20p | 230.00p | 8,037 |
| Feb 11, 2025 | 230.00p | 233.00p | 220.00p | 230.00p | 3,544 |
| Feb 10, 2025 | 230.00p | 233.00p | 224.20p | 230.00p | 9,506 |
| Feb 7, 2025 | 225.00p | 233.00p | 224.20p | 230.00p | 10,106 |
| Feb 6, 2025 | 240.00p | 230.01p | 219.87p | 225.00p | 6,370 |
| Feb 5, 2025 | 240.00p | 233.20p | 230.00p | 240.00p | 5,520 |
| Feb 4, 2025 | 240.00p | 243.89p | 243.89p | 240.00p | 5,000 |
| Feb 3, 2025 | 240.00p | 232.11p | 232.00p | 240.00p | 4,200 |
| Jan 31, 2025 | 270.00p | 250.00p | 231.10p | 240.00p | 18,709 |
| Jan 30, 2025 | 277.00p | 283.00p | 272.00p | 277.00p | 2,014 |
| Jan 28, 2025 | 275.00p | 283.99p | 270.10p | 277.00p | 11,349 |
| Jan 27, 2025 | 275.00p | 278.00p | 270.01p | 275.00p | 2,550 |
| Jan 24, 2025 | 275.00p | 270.01p | 270.01p | 275.00p | 193 |
| Jan 23, 2025 | 275.00p | 278.00p | 278.00p | 275.00p | 17 |
| Jan 22, 2025 | 275.00p | 270.01p | 270.01p | 275.00p | 500 |
| Jan 17, 2025 | 275.00p | 279.50p | 279.50p | 275.00p | 5 |
| Jan 16, 2025 | 275.00p | 279.50p | 270.01p | 275.00p | 5,525 |
| Jan 15, 2025 | 265.00p | 272.00p | 267.55p | 275.00p | 14,999 |
| Jan 13, 2025 | 250.00p | 262.00p | 247.00p | 260.00p | 2,230 |
| Jan 10, 2025 | 250.00p | 255.00p | 247.00p | 250.00p | 5,450 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.