Shares Magazine
185.00p+0.00 (+0.00%)13 Aug 2025, 11:30
Maintel Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2025 | 185.00p | 189.99p | 183.10p | 185.00p | 18,625 |
| Aug 11, 2025 | 190.00p | 189.90p | 180.00p | 185.00p | 16,099 |
| Aug 7, 2025 | 190.00p | 183.00p | 180.00p | 190.00p | 1,025 |
| Aug 6, 2025 | 190.00p | 182.25p | 182.25p | 190.00p | 1,036 |
| Aug 5, 2025 | 190.00p | 200.00p | 200.00p | 190.00p | 0 |
| Aug 4, 2025 | 190.00p | 195.00p | 182.00p | 190.00p | 8,915 |
| Aug 1, 2025 | 195.00p | 196.00p | 190.00p | 190.00p | 10,109 |
| Jul 30, 2025 | 190.00p | 197.00p | 196.00p | 195.00p | 1,564 |
| Jul 29, 2025 | 180.00p | 190.00p | 185.00p | 190.00p | 1,300 |
| Jul 28, 2025 | 195.00p | 200.00p | 200.00p | 200.00p | 445 |
| Jul 24, 2025 | 195.00p | 199.99p | 199.99p | 195.00p | 2,500 |
| Jul 23, 2025 | 195.00p | 197.49p | 197.49p | 195.00p | 1,006 |
| Jul 22, 2025 | 195.00p | 192.55p | 192.55p | 195.00p | 5,000 |
| Jul 21, 2025 | 195.00p | 198.00p | 198.00p | 195.00p | 502 |
| Jul 18, 2025 | 195.00p | 197.50p | 197.50p | 195.00p | 2,500 |
| Jul 17, 2025 | 190.00p | 195.00p | 195.00p | 195.00p | 5,000 |
| Jul 15, 2025 | 187.00p | 188.00p | 188.00p | 190.00p | 2,500 |
| Jul 14, 2025 | 187.00p | 189.80p | 184.35p | 187.00p | 12,358 |
| Jul 11, 2025 | 187.00p | 184.33p | 184.33p | 187.00p | 1,603 |
| Jul 7, 2025 | 187.00p | 184.33p | 184.33p | 187.00p | 112 |
| Jul 3, 2025 | 187.00p | 184.33p | 180.00p | 187.00p | 22 |
| Jul 2, 2025 | 200.00p | 192.90p | 185.00p | 187.00p | 3,746 |
| Jul 1, 2025 | 200.00p | 191.10p | 191.10p | 200.00p | 5,000 |
| Jun 30, 2025 | 200.00p | 198.00p | 191.10p | 200.00p | 3,124 |
| Jun 26, 2025 | 200.00p | 210.00p | 210.00p | 200.00p | 0 |
| Jun 20, 2025 | 200.00p | 191.10p | 191.10p | 200.00p | 2 |
| Jun 19, 2025 | 200.00p | 210.00p | 210.00p | 200.00p | 24 |
| Jun 18, 2025 | 200.00p | 214.00p | 214.00p | 200.00p | 37 |
| Jun 17, 2025 | 200.00p | 198.00p | 198.00p | 200.00p | 50 |
| Jun 16, 2025 | 200.00p | 210.00p | 190.00p | 200.00p | 18,611 |
| Jun 13, 2025 | 200.00p | 210.00p | 192.00p | 200.00p | 846 |
| Jun 12, 2025 | 205.00p | 204.00p | 191.11p | 200.00p | 20,609 |
| Jun 11, 2025 | 205.00p | 200.00p | 200.00p | 205.00p | 10,000 |
| Jun 10, 2025 | 205.00p | 200.00p | 200.00p | 205.00p | 420 |
| Jun 9, 2025 | 215.00p | 215.00p | 201.00p | 205.00p | 28,802 |
| Jun 5, 2025 | 220.00p | 215.00p | 206.00p | 220.00p | 7,500 |
| Jun 4, 2025 | 220.00p | 210.33p | 210.33p | 220.00p | 5,102 |
| Jun 3, 2025 | 220.00p | 229.99p | 210.20p | 220.00p | 1,236 |
| May 28, 2025 | 240.00p | 245.40p | 245.40p | 240.00p | 365 |
| May 23, 2025 | 245.00p | 240.00p | 240.00p | 240.00p | 300 |
| May 22, 2025 | 245.00p | 240.01p | 240.01p | 245.00p | 600 |
| May 20, 2025 | 245.00p | 240.60p | 240.01p | 245.00p | 6,068 |
| May 16, 2025 | 245.00p | 249.00p | 249.00p | 245.00p | 199 |
| May 15, 2025 | 245.00p | 241.30p | 241.30p | 245.00p | 1,500 |
| May 14, 2025 | 240.00p | 250.00p | 233.55p | 245.00p | 6,310 |
| May 13, 2025 | 235.00p | 240.00p | 233.55p | 240.00p | 4,800 |
| May 12, 2025 | 230.00p | 239.80p | 231.50p | 235.00p | 7,426 |
| May 9, 2025 | 230.00p | 237.00p | 223.00p | 230.00p | 3,859 |
| May 8, 2025 | 225.00p | 230.00p | 226.50p | 230.00p | 6,708 |
| May 7, 2025 | 225.00p | 235.00p | 216.00p | 225.00p | 2,940 |
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 |
|---|---|---|
| Hill & Smith PLC | 2,170.00 | 10.26 |
| Spire Healthcare Group PLC | 228.50 | 6.78 |
| Oxford Nanopore Technologies PLC | 219.00 | 3.50 |
| Astrazeneca PLC | 11,444.00 | 3.23 |
| Spirax Group PLC | 7,050.00 | 2.99 |
| Sirius Real Estate LD | 102.60 | 2.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Beazley PLC | 800.00 | -12.28 |
| Watches Of Switzerland Group PLC | 328.60 | -4.03 |
| Hunting PLC | 299.50 | -3.07 |
| Marshalls PLC | 196.40 | -2.77 |
| Balfour Beatty PLC | 553.00 | -2.73 |
| Wizz Air Holdings PLC | 1,322.00 | -2.72 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.