Maintel Holdings Plc (MAIH)

MAIH
🏛️ 영국 →
155.00
마지막 업데이트: 2025-10-04
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 182.50 184.99 184.99 183.50 0.0M
2023-12-28 182.50 184.99 180.10 182.50 0.0M
2023-12-27 182.50 183.00 183.00 182.50 0.0M
2023-12-22 182.50 185.00 180.00 182.50 0.0M
2023-12-21 182.50 182.50 182.50 182.50 0.0M
2023-12-20 167.50 190.00 175.00 182.50 0.0M
2023-12-19 162.50 173.00 169.85 167.50 0.0M
2023-12-18 162.50 162.50 162.50 162.50 0.0M
2023-12-15 162.50 160.55 160.25 162.50 0.0M
2023-12-14 162.50 184.00 169.85 162.50 0.0M
2023-12-13 162.50 162.50 162.50 162.50 0.0M
2023-12-12 162.50 159.65 159.65 162.50 0.0M
2023-12-11 162.50 162.50 162.50 162.50 0.0M
2023-12-08 162.50 168.95 158.00 162.50 0.0M
2023-12-07 157.50 157.50 157.50 157.50 0.0M
2023-12-06 157.50 159.99 159.25 157.50 0.0M
2023-12-05 157.50 157.50 157.50 157.50 0.0M
2023-12-04 157.50 158.00 156.30 157.50 0.0M
2023-12-01 165.00 160.00 155.00 157.50 0.0M
2023-11-30 165.00 165.00 165.00 165.00 0.0M
2023-11-29 165.00 168.50 168.50 165.00 0.0M
2023-11-28 165.00 165.00 165.00 165.00 0.0M
2023-11-27 165.00 160.56 160.01 165.00 0.0M
2023-11-24 165.00 165.00 165.00 165.00 0.0M
2023-11-23 165.00 165.00 165.00 165.00 0.0M
2023-11-22 165.00 165.00 165.00 165.00 0.0M
2023-11-21 165.00 165.00 165.00 165.00 0.0M
2023-11-20 165.00 165.00 160.56 165.00 0.0M
2023-11-17 165.00 165.00 165.00 165.00 0.0M
2023-11-16 165.00 160.30 160.30 165.00 0.0M
2023-11-15 165.00 166.67 160.30 165.00 0.0M
2023-11-14 165.00 165.00 165.00 165.00 0.0M
2023-11-13 165.00 160.55 160.55 165.00 0.0M
2023-11-10 165.00 165.00 165.00 165.00 0.0M
2023-11-09 165.00 165.00 165.00 165.00 0.0M
2023-11-08 165.00 165.00 165.00 165.00 0.0M
2023-11-07 165.00 165.00 165.00 165.00 0.0M
2023-11-06 167.50 162.50 162.50 165.00 0.0M
2023-11-03 167.50 165.00 165.00 167.50 0.0M
2023-11-02 167.50 167.50 167.50 167.50 0.0M
2023-11-01 172.50 172.45 166.00 167.50 0.0M
2023-10-31 172.50 167.00 165.00 172.50 0.0M
2023-10-30 172.50 177.00 170.00 172.50 0.0M
2023-10-27 172.50 172.50 172.50 172.50 0.0M
2023-10-26 172.50 178.00 178.00 172.50 0.0M
2023-10-25 172.50 178.00 178.00 172.50 0.0M
2023-10-24 172.50 172.50 172.50 172.50 0.0M
2023-10-23 172.50 166.00 166.00 172.50 0.0M
2023-10-20 172.50 166.00 166.00 172.50 0.0M
2023-10-19 162.50 170.00 163.00 162.50 0.0M
2023-10-18 160.00 158.00 157.00 162.50 0.0M
2023-10-17 160.00 163.50 156.60 160.00 0.0M
2023-10-16 157.50 160.00 152.00 160.00 0.0M
2023-10-13 157.50 157.50 157.50 157.50 0.0M
2023-10-12 157.50 157.50 157.50 157.50 0.0M
2023-10-11 157.50 157.50 157.50 157.50 0.0M
2023-10-10 157.50 155.15 155.00 157.50 0.5M
2023-10-09 157.50 157.50 157.50 157.50 0.0M
2023-10-06 157.50 157.50 157.50 157.50 0.0M
2023-10-05 157.50 157.50 157.50 157.50 0.0M
2023-10-04 160.00 165.00 165.00 157.50 0.0M
2023-10-03 160.00 160.00 159.90 160.00 0.0M
2023-10-02 162.50 165.00 155.00 165.00 0.0M
2023-09-29 165.00 170.00 156.00 162.50 0.0M
2023-09-28 165.00 158.10 157.55 165.00 0.0M
2023-09-27 165.00 168.00 160.00 165.00 0.0M
2023-09-26 165.00 169.00 157.00 165.00 0.0M
2023-09-25 165.00 169.80 156.00 165.00 0.0M
2023-09-22 165.00 165.00 165.00 165.00 0.0M
2023-09-21 165.00 171.00 171.00 165.00 0.0M
2023-09-20 165.00 174.60 171.19 165.00 0.0M
2023-09-19 162.50 172.60 160.00 165.00 0.1M
2023-09-18 160.00 160.00 160.00 160.00 0.0M
2023-09-15 165.00 161.10 160.00 160.00 0.0M
2023-09-14 165.00 168.90 168.90 165.00 0.0M
2023-09-13 165.00 165.00 165.00 165.00 0.0M
2023-09-12 165.00 160.30 160.30 165.00 0.0M
2023-09-11 165.00 168.90 161.00 165.00 0.0M
2023-09-08 165.00 165.00 165.00 165.00 0.0M
2023-09-07 165.00 165.00 165.00 165.00 0.0M
2023-09-06 165.00 165.00 161.00 165.00 0.0M
2023-09-05 165.00 165.00 165.00 165.00 0.0M
2023-09-04 165.00 165.00 165.00 165.00 0.0M
2023-09-01 165.00 165.00 165.00 165.00 0.0M
2023-08-31 165.00 165.00 165.00 165.00 0.0M
2023-08-30 165.00 169.00 169.00 165.00 0.0M
2023-08-29 165.00 169.00 169.00 165.00 0.0M
2023-08-25 165.00 165.00 165.00 165.00 0.0M
2023-08-24 165.00 165.00 165.00 165.00 0.0M
2023-08-23 165.00 165.00 165.00 165.00 0.0M
2023-08-22 165.00 165.00 165.00 165.00 0.0M
2023-08-21 170.00 169.00 166.00 165.00 0.0M
2023-08-18 170.00 170.00 170.00 170.00 0.0M
2023-08-17 172.50 170.01 170.01 170.00 0.0M
2023-08-16 175.00 171.00 170.00 172.50 0.0M
2023-08-15 175.00 175.00 175.00 175.00 0.0M
2023-08-14 175.00 175.00 175.00 175.00 0.0M
2023-08-11 175.00 175.00 175.00 175.00 0.0M
2023-08-10 175.00 175.00 175.00 175.00 0.0M
2023-08-09 175.00 175.00 175.00 175.00 0.0M
2023-08-08 175.00 184.00 170.60 184.00 0.0M
2023-08-07 180.00 175.00 173.55 175.00 0.0M
2023-08-04 182.50 184.00 175.00 180.00 0.0M
2023-08-03 190.00 200.00 180.15 182.50 0.0M
2023-08-02 175.00 185.00 179.00 180.00 0.0M
2023-08-01 165.00 175.00 169.99 175.00 0.0M
2023-07-31 165.00 168.90 168.90 165.00 0.0M
2023-07-28 152.50 174.00 151.05 165.00 0.0M
2023-07-27 152.50 152.50 152.50 152.50 0.0M
2023-07-26 152.50 150.01 150.01 152.50 0.0M
2023-07-25 152.50 151.05 151.05 152.50 0.0M
2023-07-24 152.50 154.10 151.00 152.50 0.0M
2023-07-21 152.50 152.50 152.50 152.50 0.0M
2023-07-20 155.00 150.00 150.00 152.50 0.0M
2023-07-19 155.00 155.00 155.00 155.00 0.0M
2023-07-18 155.00 155.00 155.00 155.00 0.0M
2023-07-17 155.00 160.00 157.00 155.00 0.0M
2023-07-14 155.00 153.75 153.75 155.00 0.0M
2023-07-13 155.00 155.00 155.00 155.00 0.0M
2023-07-12 155.00 155.00 155.00 155.00 0.0M
2023-07-11 155.00 153.67 153.67 155.00 0.0M
2023-07-10 155.00 155.00 155.00 155.00 0.0M
2023-07-07 155.00 153.67 153.67 155.00 0.0M
2023-07-06 150.00 158.00 149.00 155.00 0.0M
2023-07-05 150.00 150.00 150.00 150.00 0.0M
2023-07-04 150.00 157.60 140.00 150.00 0.0M
2023-07-03 150.00 140.00 140.00 150.00 0.0M
2023-06-30 150.00 155.00 155.00 150.00 0.0M
2023-06-29 150.00 150.00 150.00 150.00 0.0M
2023-06-28 150.00 150.00 150.00 150.00 0.0M
2023-06-27 150.00 148.00 148.00 150.00 0.0M
2023-06-26 152.50 158.20 150.52 152.50 0.0M
2023-06-23 150.00 159.16 152.50 156.00 0.0M
2023-06-22 155.00 150.10 145.31 150.00 0.0M
2023-06-21 155.00 156.00 156.00 155.00 0.0M
2023-06-20 155.00 155.00 155.00 155.00 0.0M
2023-06-19 157.50 152.00 150.00 155.00 0.0M
2023-06-16 157.50 150.00 150.00 157.50 0.0M
2023-06-15 157.50 165.00 165.00 157.50 0.0M
2023-06-14 157.50 150.00 150.00 157.50 0.0M
2023-06-13 157.50 157.50 157.50 157.50 0.0M
2023-06-12 157.50 153.64 153.64 157.50 0.0M
2023-06-09 157.50 164.99 150.00 157.50 0.0M
2023-06-08 157.50 151.55 151.55 157.50 0.0M
2023-06-07 145.00 170.00 145.00 157.50 0.0M
2023-06-06 145.00 140.00 140.00 140.00 0.0M
2023-06-05 145.00 140.00 140.00 145.00 0.0M
2023-06-02 142.50 150.00 140.00 145.00 0.0M
2023-06-01 140.00 143.25 138.25 142.50 0.0M
2023-05-31 135.00 145.00 135.00 140.00 0.0M
2023-05-30 110.00 140.00 115.00 135.00 0.0M
2023-05-26 110.00 110.00 110.00 110.00 0.0M
2023-05-25 112.50 115.00 111.10 110.00 0.0M
2023-05-24 110.00 114.50 113.00 112.50 0.0M
2023-05-23 105.00 107.00 107.00 109.00 0.0M
2023-05-22 106.50 105.00 102.55 105.00 0.0M
2023-05-19 105.00 107.00 105.00 105.00 0.0M
2023-05-18 105.00 102.55 102.55 105.00 0.0M
2023-05-17 105.00 105.00 105.00 105.00 0.0M
2023-05-16 105.00 105.00 105.00 105.00 0.0M
2023-05-15 106.50 109.00 101.11 105.00 0.0M
2023-05-12 107.50 103.10 103.10 105.00 0.0M
2023-05-11 106.50 108.90 108.90 105.00 0.0M
2023-05-10 106.50 107.75 102.20 105.00 0.0M
2023-05-09 109.00 109.00 102.00 105.00 0.0M
2023-05-05 109.00 110.00 110.00 109.00 0.0M
2023-05-04 107.50 110.00 105.00 109.00 0.0M
2023-05-03 120.00 125.00 106.51 107.50 0.0M
2023-05-02 115.00 128.00 118.50 120.00 0.0M
2023-04-28 115.00 123.00 111.25 115.00 0.0M
2023-04-27 100.00 119.70 100.00 115.00 0.0M
2023-04-26 95.00 95.00 95.00 95.00 0.0M
2023-04-25 90.00 95.00 94.00 95.00 0.0M
2023-04-24 90.00 92.00 92.00 90.00 0.0M
2023-04-21 92.50 90.00 85.30 90.00 0.0M
2023-04-20 95.00 95.00 90.10 92.50 0.0M
2023-04-19 95.00 92.10 92.10 95.00 0.0M
2023-04-18 102.50 105.00 91.70 95.00 0.0M
2023-04-17 105.00 105.00 102.20 102.50 0.0M
2023-04-14 112.50 110.00 100.50 102.50 0.0M
2023-04-13 112.50 114.00 110.00 112.50 0.0M
2023-04-12 120.00 115.00 110.00 112.50 0.0M
2023-04-11 120.00 110.00 110.00 115.00 0.0M
2023-04-06 120.00 110.15 110.00 115.00 0.0M
2023-04-05 115.00 115.00 114.40 115.00 0.0M
2023-04-04 115.00 110.70 110.70 115.00 0.0M
2023-04-03 115.00 114.90 114.90 115.00 0.0M
2023-03-31 115.00 114.90 114.65 115.00 0.0M
2023-03-30 120.00 116.00 110.00 115.00 1.3M
2023-03-29 120.00 110.01 110.01 115.00 0.0M
2023-03-28 115.00 115.00 115.00 115.00 0.0M
2023-03-27 120.00 114.00 110.00 115.00 0.0M
2023-03-24 115.00 115.00 115.00 115.00 0.0M
2023-03-23 122.50 125.00 110.00 115.00 0.0M
2023-03-22 122.50 122.50 122.50 122.50 0.0M
2023-03-21 122.50 122.50 115.00 122.50 0.0M
2023-03-20 122.50 122.50 122.50 122.50 0.0M
2023-03-17 122.50 122.50 122.50 122.50 0.0M
2023-03-16 122.50 130.00 118.30 122.50 0.0M
2023-03-15 122.50 115.55 115.55 122.50 0.0M
2023-03-14 122.50 125.91 115.00 122.50 0.0M
2023-03-13 125.00 128.90 120.00 122.50 0.0M
2023-03-10 125.00 126.50 120.00 125.00 0.0M
2023-03-09 125.00 120.00 120.00 125.00 0.0M
2023-03-08 125.00 129.00 120.00 125.00 0.0M
2023-03-07 125.00 130.00 120.00 125.00 0.0M
2023-03-06 125.00 125.00 125.00 125.00 0.0M
2023-03-03 125.00 122.50 120.00 125.00 0.0M
2023-03-02 125.00 129.00 120.00 125.00 0.0M
2023-03-01 127.50 128.90 122.50 125.00 0.0M
2023-02-28 127.50 132.69 128.25 127.50 0.0M
2023-02-27 127.50 120.00 120.00 127.50 0.0M
2023-02-24 122.50 135.00 120.00 127.50 0.0M
2023-02-23 122.50 125.35 115.00 122.50 0.0M
2023-02-22 122.50 130.00 126.00 122.50 0.0M
2023-02-21 122.50 115.00 115.00 122.50 0.0M
2023-02-20 122.50 130.00 115.00 122.50 0.0M
2023-02-17 145.00 140.00 111.10 122.50 0.0M
2023-02-16 145.00 140.00 140.00 145.00 0.0M
2023-02-15 147.50 158.00 140.00 158.00 0.0M
2023-02-14 132.50 160.00 125.00 147.50 0.0M
2023-02-13 105.00 140.00 110.00 132.50 0.0M
2023-02-10 105.00 110.00 102.10 105.00 0.0M
2023-02-09 105.00 113.00 101.50 105.00 0.0M
2023-02-08 105.00 105.00 105.00 105.00 0.0M
2023-02-07 102.50 109.90 109.00 105.00 0.0M
2023-02-06 102.50 104.00 95.75 102.50 0.0M
2023-02-03 105.00 110.00 97.25 102.50 0.0M
2023-02-02 112.50 112.40 101.11 105.00 0.0M
2023-02-01 115.00 113.00 110.00 112.50 0.0M
2023-01-31 117.50 116.51 105.00 115.00 0.0M
2023-01-30 125.00 121.97 112.50 117.50 0.0M
2023-01-27 125.00 124.90 121.00 125.00 0.0M
2023-01-26 125.00 122.00 120.00 125.00 0.0M
2023-01-25 125.00 127.50 122.00 125.00 0.0M
2023-01-24 127.50 130.00 122.55 125.00 0.0M
2023-01-23 127.50 127.50 127.50 127.50 0.0M
2023-01-20 120.00 135.00 130.00 127.50 0.0M
2023-01-19 145.00 148.00 102.50 120.00 0.0M
2023-01-18 145.00 147.00 140.00 147.50 0.0M
2023-01-17 155.00 150.00 148.00 145.00 0.0M
2023-01-16 170.00 168.00 150.50 155.00 0.0M
2023-01-13 170.00 172.00 172.00 170.00 0.0M
2023-01-12 170.00 173.00 161.00 170.00 0.0M
2023-01-11 170.00 163.55 163.55 170.00 0.0M
2023-01-10 175.00 170.00 160.00 170.00 0.0M
2023-01-09 175.00 174.00 173.40 175.00 0.0M
2023-01-06 175.00 175.00 175.00 175.00 0.0M
2023-01-05 175.00 177.49 177.49 175.00 0.0M
2023-01-04 182.50 182.49 175.00 175.00 0.0M
2023-01-03 190.00 194.00 180.00 194.00 0.0M