Mattioli Woods (MTW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mattioli Woods

Date Open High Low Close* Volume
19/04/2017 816.50p 820.00p 815.45p 816.50p 11802
18/04/2017 816.50p 820.00p 813.00p 816.50p 7262
13/04/2017 816.50p 820.00p 813.70p 816.50p 5294
12/04/2017 816.50p 820.00p 813.00p 816.50p 18919
11/04/2017 816.50p 820.00p 815.00p 816.50p 1528
10/04/2017 816.50p 820.00p 813.00p 816.50p 9165
07/04/2017 816.50p 820.00p 813.00p 816.50p 42035
06/04/2017 816.50p 820.00p 813.00p 816.50p 11495
05/04/2017 822.50p 825.00p 815.00p 816.50p 28478
04/04/2017 812.50p 845.82p 812.50p 822.50p 27497
03/04/2017 790.00p 816.00p 790.00p 806.00p 7480
31/03/2017 787.50p 812.43p 782.50p 790.00p 5268
30/03/2017 775.00p 800.00p 775.00p 787.50p 12349
29/03/2017 770.00p 780.00p 770.00p 775.00p 8084
28/03/2017 770.00p 770.00p 760.00p 770.00p 20907
27/03/2017 770.00p 780.00p 769.00p 770.00p 3776
24/03/2017 769.00p 770.00p 768.90p 770.00p 2060
23/03/2017 769.00p 769.00p 760.90p 769.00p 613
22/03/2017 769.00p 769.00p 768.90p 769.00p 4239
21/03/2017 765.00p 769.00p 765.00p 769.00p 58333
20/03/2017 765.00p 765.20p 765.00p 765.00p 294
17/03/2017 765.00p 765.00p 760.00p 765.00p 10390
16/03/2017 765.00p 765.00p 760.00p 765.00p 4030
15/03/2017 765.00p 768.00p 765.00p 765.00p 16409
14/03/2017 765.00p 771.00p 765.00p 765.00p 14839
13/03/2017 771.50p 775.75p 760.00p 763.00p 36631
10/03/2017 770.00p 775.00p 763.00p 770.00p 4957
09/03/2017 770.00p 776.98p 760.00p 770.00p 567
08/03/2017 770.00p 774.20p 770.00p 770.00p 11106
07/03/2017 768.50p 773.60p 768.50p 770.00p 9675
06/03/2017 767.50p 774.50p 760.00p 767.50p 11967
03/03/2017 767.50p 771.50p 767.50p 767.50p 6010
02/03/2017 767.50p 771.50p 762.25p 767.50p 4022
01/03/2017 770.00p 774.50p 760.00p 767.50p 5422
28/02/2017 772.50p 774.80p 750.00p 772.50p 789960
27/02/2017 772.50p 777.00p 765.00p 772.50p 33495
24/02/2017 772.50p 775.00p 765.00p 772.50p 5043
23/02/2017 772.50p 775.00p 772.50p 772.50p 3489
22/02/2017 772.50p 776.98p 765.00p 772.50p 3715
21/02/2017 772.50p 777.00p 765.00p 772.50p 4893
20/02/2017 775.00p 778.90p 758.77p 772.50p 8154
17/02/2017 780.00p 785.00p 767.00p 775.00p 10284
16/02/2017 780.00p 783.00p 770.00p 780.00p 8059
15/02/2017 785.00p 785.40p 784.90p 785.00p 25366
14/02/2017 787.50p 788.00p 777.52p 785.00p 23909
13/02/2017 785.00p 787.50p 777.52p 787.50p 12464
10/02/2017 785.00p 785.00p 777.52p 785.00p 3375
09/02/2017 792.50p 792.50p 777.00p 785.00p 53230
08/02/2017 791.00p 805.00p 778.00p 791.00p 21518
07/02/2017 787.50p 802.55p 780.00p 791.00p 8851
06/02/2017 770.00p 785.00p 767.00p 775.00p 194717
03/02/2017 770.00p 771.50p 765.00p 770.00p 4460
02/02/2017 770.00p 775.00p 768.50p 770.00p 36397
01/02/2017 770.00p 770.00p 770.00p 770.00p 4778
31/01/2017 770.00p 771.50p 767.10p 770.00p 5500
30/01/2017 767.50p 770.00p 766.00p 770.00p 3706
27/01/2017 767.50p 769.75p 767.50p 767.50p 20604
26/01/2017 767.50p 769.75p 762.55p 767.50p 1115
25/01/2017 767.50p 769.75p 762.35p 767.50p 4125
24/01/2017 767.50p 771.00p 762.00p 767.50p 1284
23/01/2017 767.50p 771.25p 762.00p 767.50p 8217
20/01/2017 767.50p 771.25p 762.15p 767.50p 4475
19/01/2017 769.00p 776.20p 767.50p 767.50p 390
18/01/2017 770.00p 776.20p 769.00p 769.00p 6194
17/01/2017 770.00p 778.00p 762.00p 770.00p 5325
16/01/2017 770.00p 778.00p 762.00p 770.00p 6693
13/01/2017 770.00p 778.00p 770.00p 770.00p 4270
12/01/2017 787.50p 787.50p 760.08p 770.00p 8939
11/01/2017 796.50p 798.00p 787.50p 787.50p 5472
10/01/2017 796.50p 798.24p 796.05p 796.50p 11103
09/01/2017 792.50p 799.50p 790.00p 796.50p 67446
06/01/2017 782.50p 787.75p 775.00p 782.50p 7485
05/01/2017 781.00p 787.75p 780.00p 782.50p 23988
04/01/2017 783.00p 785.00p 777.65p 781.00p 2345
03/01/2017 783.00p 785.00p 772.25p 783.00p 349
30/12/2016 782.50p 785.00p 782.50p 782.50p 300
29/12/2016 782.50p 782.50p 770.00p 782.50p 770
28/12/2016 782.50p 785.00p 782.50p 782.50p 112
23/12/2016 782.50p 784.65p 782.50p 782.50p 1222
22/12/2016 782.50p 785.00p 782.50p 782.50p 59
21/12/2016 782.50p 782.50p 772.50p 782.50p 2940
20/12/2016 782.50p 795.24p 772.50p 782.50p 7058
19/12/2016 783.00p 794.00p 783.00p 783.00p 32375
16/12/2016 785.00p 794.00p 780.00p 783.00p 4100
15/12/2016 790.00p 792.00p 780.00p 785.00p 5434
14/12/2016 784.00p 795.00p 784.00p 790.00p 5001
13/12/2016 774.00p 790.24p 773.23p 784.00p 52082
12/12/2016 758.50p 780.00p 758.50p 774.00p 33088
09/12/2016 758.50p 762.00p 758.50p 758.50p 7808
08/12/2016 758.50p 762.00p 758.50p 758.50p 266
07/12/2016 758.50p 762.00p 758.50p 758.50p 5329
06/12/2016 756.00p 762.00p 756.00p 758.50p 16506
05/12/2016 746.00p 757.00p 746.00p 756.00p 3140
02/12/2016 745.00p 755.23p 737.00p 746.00p 14827
01/12/2016 741.00p 760.00p 737.00p 745.00p 41693
30/11/2016 733.50p 752.00p 733.50p 741.00p 14990
29/11/2016 716.50p 745.00p 712.00p 733.50p 32259
28/11/2016 714.00p 725.22p 712.00p 714.00p 4408
25/11/2016 714.00p 725.00p 711.80p 714.00p 10712
24/11/2016 714.00p 714.00p 712.00p 714.00p 250
23/11/2016 714.00p 726.00p 711.80p 714.00p 1193
22/11/2016 706.00p 724.00p 698.00p 714.00p 13040
21/11/2016 706.00p 715.00p 706.00p 706.00p 77
18/11/2016 706.00p 717.00p 695.00p 706.00p 1910
17/11/2016 706.00p 715.00p 695.00p 706.00p 7391
16/11/2016 701.00p 720.00p 700.00p 706.00p 7731
15/11/2016 665.00p 705.00p 656.00p 697.00p 12542
14/11/2016 665.00p 675.00p 657.20p 665.00p 45839
11/11/2016 665.00p 674.04p 657.00p 665.00p 13946
10/11/2016 669.00p 675.00p 655.00p 665.00p 107470
09/11/2016 672.50p 674.82p 660.00p 669.00p 8600
08/11/2016 682.50p 685.50p 672.50p 680.00p 605
07/11/2016 685.00p 687.00p 675.00p 682.50p 1053
04/11/2016 695.00p 696.70p 680.00p 685.00p 6634
03/11/2016 695.00p 696.75p 685.00p 695.00p 790
02/11/2016 697.50p 700.50p 690.00p 695.00p 6368
01/11/2016 697.50p 700.50p 690.00p 697.50p 8216
31/10/2016 700.00p 705.00p 690.00p 697.50p 2266
28/10/2016 700.00p 700.00p 690.00p 700.00p 8256
27/10/2016 702.00p 702.00p 690.00p 700.00p 1786
26/10/2016 707.50p 710.50p 693.00p 702.00p 8181
25/10/2016 707.50p 707.50p 703.00p 707.50p 734
24/10/2016 710.00p 712.00p 705.00p 710.00p 19586
21/10/2016 711.50p 714.10p 705.00p 710.00p 21065
20/10/2016 711.50p 714.76p 711.50p 711.50p 14240
19/10/2016 711.50p 714.00p 711.50p 711.50p 7360
18/10/2016 711.50p 714.10p 705.00p 711.50p 1902
17/10/2016 714.00p 716.00p 705.75p 711.50p 7207
14/10/2016 716.50p 717.10p 714.00p 714.00p 13915
13/10/2016 716.50p 717.10p 716.50p 716.50p 3415
12/10/2016 717.50p 717.50p 715.06p 716.50p 731
11/10/2016 720.00p 720.00p 717.50p 717.50p 4644
10/10/2016 721.00p 721.00p 720.00p 721.00p 5320
07/10/2016 721.00p 725.00p 717.00p 721.00p 7138
06/10/2016 725.00p 727.00p 717.00p 721.00p 15714
05/10/2016 725.00p 729.00p 720.50p 725.00p 6159
04/10/2016 727.50p 727.50p 720.00p 725.00p 7298
03/10/2016 727.50p 730.50p 727.50p 727.50p 6417
30/09/2016 732.50p 735.00p 720.34p 727.50p 14781
29/09/2016 732.50p 735.50p 732.00p 732.50p 11041
28/09/2016 732.50p 732.50p 725.00p 732.50p 4812
27/09/2016 732.50p 732.50p 726.00p 732.50p 3056
26/09/2016 732.50p 732.50p 725.00p 732.50p 5854
23/09/2016 732.50p 735.50p 725.30p 732.50p 5080
22/09/2016 736.50p 739.90p 725.00p 732.50p 4433
21/09/2016 741.00p 744.60p 738.50p 738.50p 5776
20/09/2016 741.00p 744.60p 740.00p 741.00p 7797
19/09/2016 730.00p 750.00p 730.00p 741.00p 18937
16/09/2016 687.50p 735.00p 687.50p 727.50p 19580
15/09/2016 677.50p 688.50p 677.50p 682.50p 1126
14/09/2016 677.50p 682.35p 677.50p 677.50p 3577
13/09/2016 677.50p 683.00p 677.50p 677.50p 2759
12/09/2016 680.00p 680.00p 675.00p 677.50p 1828
09/09/2016 680.00p 685.00p 673.00p 680.00p 4447
08/09/2016 657.50p 690.00p 656.00p 680.00p 18905
07/09/2016 656.50p 662.00p 656.50p 656.50p 938
06/09/2016 656.50p 660.00p 648.75p 656.50p 1467
05/09/2016 651.00p 662.50p 651.00p 656.50p 27633
02/09/2016 651.00p 657.00p 651.00p 651.00p 2641
01/09/2016 651.00p 651.00p 650.00p 651.00p 109614
31/08/2016 651.00p 655.00p 646.66p 651.00p 929
30/08/2016 653.50p 657.00p 649.80p 651.00p 19764
26/08/2016 652.00p 657.00p 650.00p 653.50p 9758
25/08/2016 653.50p 658.50p 651.94p 652.00p 3202
24/08/2016 661.00p 665.00p 650.00p 653.50p 15981
23/08/2016 661.00p 662.50p 657.00p 661.00p 8236
22/08/2016 661.00p 664.00p 657.00p 661.00p 16001
19/08/2016 661.00p 664.00p 657.00p 661.00p 12002
18/08/2016 661.00p 664.00p 661.00p 661.00p 4811
17/08/2016 662.50p 667.00p 660.20p 661.00p 3815
16/08/2016 660.00p 665.20p 660.00p 662.50p 142827
15/08/2016 657.50p 660.19p 657.00p 660.00p 9371
12/08/2016 657.50p 659.60p 657.00p 657.50p 10238
11/08/2016 657.50p 659.75p 657.50p 657.50p 248
10/08/2016 657.50p 659.75p 657.50p 657.50p 4041
09/08/2016 657.50p 657.75p 657.00p 657.50p 4081
08/08/2016 657.50p 657.50p 657.00p 657.50p 2720
05/08/2016 660.00p 664.50p 655.00p 657.50p 21266
04/08/2016 660.00p 663.00p 655.00p 660.00p 6232
03/08/2016 660.00p 664.00p 655.50p 660.00p 56264
02/08/2016 660.00p 660.00p 655.00p 660.00p 600
01/08/2016 660.00p 660.00p 655.00p 660.00p 60
29/07/2016 662.50p 666.25p 655.00p 660.00p 14924
28/07/2016 662.50p 666.25p 655.00p 662.50p 1969
27/07/2016 662.50p 666.25p 655.00p 662.50p 12452
26/07/2016 662.50p 670.00p 655.00p 662.50p 11872
25/07/2016 665.00p 670.00p 655.00p 665.00p 8564
22/07/2016 665.00p 670.00p 655.00p 665.00p 3315
21/07/2016 662.50p 670.00p 655.00p 665.00p 2156
20/07/2016 662.50p 666.25p 655.00p 662.50p 5200
19/07/2016 662.50p 666.25p 657.00p 662.50p 4051
18/07/2016 662.50p 666.25p 657.00p 662.50p 1620
15/07/2016 662.50p 663.25p 657.00p 662.50p 2382
14/07/2016 662.50p 662.50p 657.00p 662.50p 3470
13/07/2016 662.50p 666.25p 655.00p 662.50p 81621
12/07/2016 662.50p 662.50p 662.50p 662.50p 0
11/07/2016 663.50p 663.50p 657.00p 662.50p 4560
08/07/2016 663.50p 663.50p 657.00p 663.50p 2763
07/07/2016 665.00p 666.90p 657.00p 663.50p 1074
06/07/2016 675.00p 675.00p 660.00p 666.00p 9956

*Close Price adjusted for both dividends and splits