Maintel Holdings Plc MAI
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 62,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 62,00 | %0,00 | GBp 60,00 | GBp 60,00 | GBp 60,00 | 558 |
| 2026-09-30 | GBp 62,00 | %0,00 | GBp 62,00 | GBp 64,00 | GBp 64,00 | 10 |
| 2026-09-29 | GBp 62,00 | %0,00 | GBp 62,00 | GBp 64,00 | GBp 64,00 | 5 |
| 2026-09-28 | GBp 62,00 | %0,00 | GBp 62,00 | GBp 64,00 | GBp 60,00 | 7,01K |
| 2026-09-25 | GBp 62,00 | %0,00 | GBp 62,00 | GBp 62,00 | GBp 62,00 | 0 |
| 2026-09-24 | GBp 62,00 | %0,00 | GBp 62,00 | GBp 64,00 | GBp 64,00 | 14 |
| 2026-09-23 | GBp 62,00 | %0,00 | GBp 62,00 | GBp 62,00 | GBp 62,00 | 0 |
| 2026-09-22 | GBp 62,00 | %0,00 | GBp 62,00 | GBp 59,00 | GBp 59,00 | 20,00K |
| 2026-09-21 | GBp 62,00 | %0,00 | GBp 62,00 | GBp 64,00 | GBp 64,00 | 5 |
| 2026-09-18 | GBp 62,00 | -%3,13 | GBp 64,00 | GBp 65,00 | GBp 61,31 | 28,82K |
| 2026-09-17 | GBp 64,00 | %0,00 | GBp 64,00 | GBp 64,40 | GBp 64,40 | 7,82K |
| 2026-09-16 | GBp 64,00 | -%5,19 | GBp 67,50 | GBp 67,00 | GBp 63,50 | 8,23K |
| 2026-09-15 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 65,00 | GBp 65,00 | 1,41K |
| 2026-09-14 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 65,00 | GBp 65,00 | 25 |
| 2026-09-11 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 67,50 | GBp 67,50 | 0 |
| 2026-09-10 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 67,50 | GBp 67,50 | 0 |
| 2026-09-09 | GBp 67,50 | -%0,74 | GBp 68,00 | GBp 65,00 | GBp 65,00 | 10,00K |
| 2026-09-08 | GBp 68,00 | %0,00 | GBp 68,00 | GBp 65,20 | GBp 65,20 | 13,15K |
| 2026-09-07 | GBp 68,00 | %0,00 | GBp 68,00 | GBp 66,00 | GBp 65,50 | 55,00K |
| 2026-09-04 | GBp 68,00 | -%0,73 | GBp 68,50 | GBp 68,59 | GBp 67,00 | 5,00K |
| 2026-09-03 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 68,50 | GBp 68,50 | 0 |
| 2026-09-02 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 67,00 | GBp 67,00 | 149 |
| 2026-09-01 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 68,59 | GBp 65,38 | 30,10K |
| 2026-08-28 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 68,59 | GBp 68,59 | 17,49K |
| 2026-08-27 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 68,50 | GBp 68,50 | 0 |
| 2026-08-26 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 68,50 | GBp 68,50 | 0 |
| 2026-08-25 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 68,90 | GBp 67,00 | 27,81K |
| 2026-08-24 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 2,85K |
| 2026-08-21 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 67,00 | GBp 67,00 | 13,56K |
| 2026-08-20 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 68,50 | GBp 68,50 | 0 |
| 2026-08-19 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 68,50 | GBp 68,50 | 0 |
| 2026-08-18 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 70,00 | GBp 70,00 | 5 |
| 2026-08-17 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 70,00 | GBp 69,30 | 7,22K |
| 2026-08-14 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 70,00 | GBp 70,00 | 6 |
| 2026-08-13 | GBp 68,50 | +%1,48 | GBp 67,50 | GBp 70,00 | GBp 67,35 | 30,35K |
| 2026-08-12 | GBp 67,50 | +%5,47 | GBp 65,00 | GBp 64,55 | GBp 64,55 | 1,57K |
| 2026-08-11 | GBp 64,00 | -%2,29 | GBp 65,50 | GBp 67,00 | GBp 65,00 | 43,52K |
| 2026-08-10 | GBp 65,50 | +%0,77 | GBp 66,50 | GBp 68,00 | GBp 65,05 | 39,29K |
| 2026-08-07 | GBp 65,00 | -%10,34 | GBp 72,50 | GBp 72,00 | GBp 65,00 | 28,42K |
| 2026-08-06 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 72,50 | GBp 72,50 | 0 |
| 2026-08-05 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 73,00 | GBp 72,00 | 8,76K |
| 2026-08-04 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 72,50 | GBp 72,50 | 0 |
| 2026-08-03 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 74,00 | GBp 71,81 | 15,50K |
| 2026-07-31 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 72,50 | GBp 72,50 | 0 |
| 2026-07-30 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 72,50 | GBp 72,50 | 0 |
| 2026-07-29 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 72,50 | GBp 72,50 | 0 |
| 2026-07-28 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 74,00 | GBp 74,00 | 1,07K |
| 2026-07-27 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 75,00 | GBp 71,70 | 1,00K |
| 2026-07-24 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 75,00 | GBp 75,00 | 16 |
| 2026-07-23 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 74,00 | GBp 74,00 | 6 |
| 2026-07-22 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 75,00 | GBp 75,00 | 4 |
| 2026-07-21 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 72,50 | GBp 72,50 | 0 |
| 2026-07-20 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 75,00 | GBp 74,00 | 13 |
| 2026-07-17 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 72,50 | GBp 72,50 | 0 |
| 2026-07-16 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 71,50 | GBp 71,50 | 21,31K |
| 2026-07-15 | GBp 72,50 | -%6,45 | GBp 77,50 | GBp 80,00 | GBp 71,30 | 26,65K |
| 2026-07-14 | GBp 77,50 | -%3,13 | GBp 80,00 | GBp 80,00 | GBp 75,00 | 1,00K |
| 2026-07-13 | GBp 80,00 | -%3,03 | GBp 82,50 | GBp 84,00 | GBp 80,00 | 4,70K |
| 2026-07-10 | GBp 82,50 | -%2,94 | GBp 85,00 | GBp 85,00 | GBp 80,00 | 2,00K |
| 2026-07-09 | GBp 85,00 | %0,00 | GBp 85,00 | GBp 85,00 | GBp 85,00 | 0 |
| 2026-07-08 | GBp 85,00 | %0,00 | GBp 85,00 | GBp 85,00 | GBp 85,00 | 0 |
| 2026-07-07 | GBp 85,00 | %0,00 | GBp 85,00 | GBp 80,00 | GBp 80,00 | 140 |
| 2026-07-06 | GBp 85,00 | %0,00 | GBp 85,00 | GBp 84,20 | GBp 84,20 | 2 |
| 2026-07-03 | GBp 85,00 | %0,00 | GBp 85,00 | GBp 90,00 | GBp 84,00 | 32 |
| 2026-07-02 | GBp 85,00 | %0,00 | GBp 85,00 | GBp 90,00 | GBp 90,00 | 1 |
| 2026-07-01 | GBp 85,00 | %0,00 | GBp 85,00 | GBp 85,00 | GBp 85,00 | 0 |
| 2026-06-30 | GBp 85,00 | %0,00 | GBp 85,00 | GBp 84,20 | GBp 84,20 | 2,50K |
| 2026-06-29 | GBp 85,00 | %0,00 | GBp 85,00 | GBp 85,00 | GBp 85,00 | 984 |
| 2026-06-26 | GBp 85,00 | %0,00 | GBp 85,00 | GBp 90,00 | GBp 90,00 | 2 |
| 2026-06-25 | GBp 85,00 | -%8,11 | GBp 92,50 | GBp 100,00 | GBp 80,00 | 15,94K |
| 2026-06-24 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-06-23 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-06-22 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 100,00 | GBp 85,00 | 18 |
| 2026-06-19 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-06-18 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-06-17 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 100,00 | GBp 80,00 | 10,01K |
| 2026-06-16 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 93,10 | GBp 93,10 | 21 |
| 2026-06-15 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 100,00 | GBp 100,00 | 2 |
| 2026-06-12 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 100,00 | GBp 85,00 | 2,57K |
| 2026-06-11 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-06-10 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-06-09 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-06-08 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-06-05 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-06-04 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-06-03 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 93,10 | GBp 93,10 | 15 |
| 2026-06-02 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-06-01 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 94,45 | GBp 93,49 | 8,20K |
| 2026-05-29 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-05-28 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 100,00 | GBp 85,00 | 1,13K |