Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/07/2016 675.00p 680.00p 673.00p 675.00p 15756
04/07/2016 670.00p 670.00p 660.20p 670.00p 5865
01/07/2016 670.00p 680.00p 660.00p 670.00p 35385
30/06/2016 667.50p 679.00p 660.00p 670.00p 42766
29/06/2016 662.50p 670.00p 662.50p 667.50p 127360
28/06/2016 662.50p 665.00p 660.00p 662.50p 11522
27/06/2016 675.00p 675.00p 663.00p 665.00p 13210
24/06/2016 675.00p 680.00p 670.00p 675.00p 40283
23/06/2016 682.50p 685.00p 680.00p 682.50p 7917
22/06/2016 683.50p 686.30p 680.00p 682.50p 14414
21/06/2016 687.50p 688.00p 680.00p 683.50p 42213
20/06/2016 690.00p 695.00p 681.25p 687.50p 14584
17/06/2016 692.50p 694.25p 687.00p 690.00p 10549
16/06/2016 696.50p 696.50p 690.00p 692.50p 57210
15/06/2016 696.50p 699.25p 694.75p 696.50p 6802
14/06/2016 688.50p 700.00p 683.00p 696.50p 292298
13/06/2016 676.50p 689.97p 676.50p 687.50p 5340
10/06/2016 675.00p 680.00p 674.25p 676.50p 9498
09/06/2016 668.00p 676.00p 668.00p 675.00p 10401
08/06/2016 658.50p 673.00p 658.50p 668.00p 13302
07/06/2016 655.00p 660.25p 655.00p 658.50p 3523
06/06/2016 649.00p 660.00p 649.00p 655.00p 19406
03/06/2016 649.00p 653.00p 647.80p 649.00p 4368
02/06/2016 649.00p 649.00p 649.00p 649.00p 0
01/06/2016 648.50p 652.00p 644.00p 649.00p 7465
31/05/2016 646.50p 652.00p 643.00p 648.50p 96769
27/05/2016 646.50p 648.90p 643.00p 646.50p 17724
26/05/2016 646.50p 648.95p 646.50p 646.50p 4149
25/05/2016 646.00p 650.00p 646.00p 646.50p 15158
24/05/2016 644.00p 648.00p 644.00p 646.00p 2829
23/05/2016 639.50p 647.00p 639.50p 644.00p 14564
20/05/2016 639.50p 644.00p 639.50p 639.50p 1967
19/05/2016 638.00p 642.00p 638.00p 639.50p 465
18/05/2016 636.50p 640.00p 636.00p 638.00p 5017
17/05/2016 636.50p 640.00p 636.00p 636.50p 45389
16/05/2016 636.50p 640.00p 636.00p 636.50p 39285
13/05/2016 636.00p 640.00p 636.00p 636.50p 67006
12/05/2016 631.50p 640.00p 631.50p 636.00p 5525
11/05/2016 627.50p 635.00p 627.50p 631.50p 7234
10/05/2016 627.50p 630.00p 625.00p 627.50p 75637
09/05/2016 630.00p 633.50p 625.00p 627.50p 12710
06/05/2016 630.00p 633.50p 630.00p 630.00p 234
05/05/2016 630.00p 635.00p 630.00p 630.00p 5531
04/05/2016 630.00p 634.25p 630.00p 630.00p 8940
03/05/2016 628.00p 635.00p 628.00p 630.00p 15061
29/04/2016 623.00p 635.00p 623.00p 628.00p 12976
28/04/2016 623.00p 625.00p 620.00p 623.00p 12254
27/04/2016 616.00p 626.00p 616.00p 623.00p 219252
26/04/2016 603.50p 616.06p 603.50p 616.00p 6892
25/04/2016 589.00p 605.00p 589.00p 603.50p 9384
22/04/2016 589.00p 591.00p 588.00p 589.00p 5500
21/04/2016 587.00p 591.00p 587.00p 589.00p 1507
20/04/2016 586.50p 590.00p 585.00p 587.00p 3811
19/04/2016 585.00p 590.00p 581.00p 586.50p 2640
18/04/2016 585.00p 592.31p 581.00p 585.00p 3574
15/04/2016 582.50p 588.00p 582.50p 585.00p 6448
14/04/2016 580.00p 585.00p 575.50p 582.50p 15912
13/04/2016 580.00p 584.00p 580.00p 580.00p 1220
12/04/2016 580.00p 585.00p 575.00p 580.00p 11140
11/04/2016 572.00p 583.00p 567.50p 580.00p 93682
08/04/2016 572.00p 576.80p 567.00p 572.00p 5367
07/04/2016 572.00p 575.00p 567.50p 572.00p 1955
06/04/2016 572.00p 575.00p 567.50p 572.00p 15143
05/04/2016 572.00p 572.00p 572.00p 572.00p 0
04/04/2016 572.00p 577.00p 567.50p 572.00p 5214
01/04/2016 572.00p 574.00p 568.00p 572.00p 50328
31/03/2016 572.00p 574.00p 572.00p 572.00p 4500
30/03/2016 572.00p 574.00p 571.00p 572.00p 3092
29/03/2016 572.00p 574.00p 572.00p 572.00p 840
24/03/2016 572.00p 572.00p 568.00p 572.00p 7026
23/03/2016 573.50p 573.50p 570.00p 572.00p 72177
22/03/2016 573.50p 573.50p 573.00p 573.50p 1874
21/03/2016 573.50p 575.00p 570.00p 573.50p 5921
18/03/2016 573.50p 573.50p 573.50p 573.50p 0
17/03/2016 573.50p 573.50p 570.00p 573.50p 4517
16/03/2016 573.50p 573.50p 570.00p 573.50p 38179
15/03/2016 573.50p 574.90p 572.00p 573.50p 4975
14/03/2016 573.50p 574.90p 570.00p 573.50p 42586
11/03/2016 573.50p 575.00p 573.50p 573.50p 39977
10/03/2016 573.50p 577.00p 573.50p 573.50p 172775
09/03/2016 571.00p 573.50p 568.50p 573.50p 4762
08/03/2016 571.00p 572.60p 569.00p 571.00p 1453
07/03/2016 571.00p 575.00p 567.00p 571.00p 5245
04/03/2016 571.00p 572.60p 567.00p 571.00p 4194
03/03/2016 575.00p 575.00p 570.00p 571.00p 4500
02/03/2016 575.00p 575.80p 575.00p 575.00p 1405
01/03/2016 575.00p 575.00p 573.00p 575.00p 704
29/02/2016 575.00p 577.00p 573.00p 575.00p 5949
26/02/2016 575.00p 577.00p 573.00p 575.00p 7173
25/02/2016 575.00p 575.80p 573.00p 575.00p 7228
24/02/2016 575.00p 575.80p 573.00p 575.00p 28058
23/02/2016 575.00p 575.80p 575.00p 575.00p 7778
22/02/2016 575.00p 575.80p 573.00p 575.00p 2089
19/02/2016 575.50p 576.00p 571.90p 575.00p 16553
18/02/2016 575.50p 576.00p 575.50p 575.50p 5414
17/02/2016 575.50p 579.00p 574.00p 575.50p 14323
16/02/2016 570.00p 576.75p 567.00p 575.50p 35861
15/02/2016 572.50p 572.50p 566.00p 569.50p 2500
12/02/2016 576.50p 577.00p 568.00p 572.50p 8100
11/02/2016 590.00p 590.00p 573.00p 576.50p 16743
10/02/2016 595.00p 599.00p 590.00p 595.00p 820036
09/02/2016 604.50p 607.00p 593.00p 595.00p 7471
08/02/2016 611.00p 611.00p 603.00p 604.50p 5803
05/02/2016 616.50p 616.50p 607.00p 611.00p 5626
04/02/2016 619.00p 619.00p 613.00p 616.50p 1665
03/02/2016 622.50p 622.50p 615.00p 619.00p 9473
02/02/2016 625.00p 625.00p 620.00p 622.50p 20154
01/02/2016 625.00p 627.50p 620.00p 625.00p 36764
29/01/2016 625.00p 628.00p 620.00p 625.00p 7373
28/01/2016 625.00p 630.00p 625.00p 625.00p 7560
27/01/2016 625.00p 625.00p 620.00p 625.00p 1435
26/01/2016 627.50p 627.50p 620.00p 625.00p 1965
25/01/2016 627.50p 628.00p 625.00p 627.50p 4299
22/01/2016 627.50p 627.50p 620.00p 627.50p 272509
21/01/2016 635.00p 635.00p 620.05p 627.50p 10543
20/01/2016 635.00p 640.00p 630.00p 635.00p 10589
19/01/2016 635.00p 640.00p 630.20p 635.00p 3131
18/01/2016 635.00p 640.00p 630.00p 635.00p 9602
15/01/2016 632.50p 635.00p 630.00p 635.00p 4287
14/01/2016 632.50p 635.00p 630.00p 632.50p 1138
13/01/2016 632.50p 634.00p 630.00p 632.50p 5790
12/01/2016 645.00p 645.00p 630.00p 632.50p 8608
11/01/2016 649.00p 649.00p 640.00p 645.00p 9524
08/01/2016 649.00p 653.00p 645.00p 649.00p 9588
07/01/2016 648.00p 653.00p 643.00p 649.00p 22933
06/01/2016 648.50p 653.00p 643.00p 648.00p 6452
05/01/2016 646.00p 653.00p 644.00p 648.50p 1675
04/01/2016 644.00p 650.00p 643.00p 646.00p 5086
31/12/2015 643.00p 647.92p 643.00p 644.00p 36
30/12/2015 643.50p 647.92p 642.00p 644.00p 2020
29/12/2015 642.50p 645.00p 640.00p 643.50p 7918
24/12/2015 642.50p 642.50p 640.00p 642.50p 1558
23/12/2015 642.50p 645.00p 640.00p 642.50p 14869
22/12/2015 645.00p 650.00p 640.00p 642.50p 1101
21/12/2015 643.50p 647.00p 640.00p 645.00p 2262
18/12/2015 645.50p 646.65p 640.00p 643.50p 118212
17/12/2015 641.50p 648.00p 641.50p 645.50p 2675
16/12/2015 641.50p 643.00p 638.00p 641.50p 2834
15/12/2015 641.50p 644.93p 638.00p 641.50p 7064
14/12/2015 641.50p 645.00p 638.00p 641.50p 6121
11/12/2015 641.50p 645.00p 638.35p 641.50p 5167
10/12/2015 643.00p 643.00p 638.00p 641.50p 5049
09/12/2015 643.00p 648.00p 638.00p 643.00p 13366
08/12/2015 643.00p 647.50p 640.25p 643.00p 5631
07/12/2015 643.00p 648.00p 640.25p 643.00p 14140
04/12/2015 643.00p 647.25p 640.00p 643.00p 14511
03/12/2015 643.00p 643.00p 643.00p 643.00p 0
02/12/2015 642.50p 645.75p 640.00p 643.00p 21946
01/12/2015 641.00p 647.00p 640.00p 642.50p 14217
30/11/2015 632.00p 640.00p 628.00p 635.50p 16186
27/11/2015 632.00p 633.25p 628.00p 632.00p 8525
26/11/2015 633.00p 633.00p 628.00p 632.00p 13442
25/11/2015 639.50p 639.50p 625.00p 633.00p 25921
24/11/2015 639.50p 639.50p 639.43p 639.50p 2031
23/11/2015 639.00p 641.50p 638.92p 639.50p 7359
20/11/2015 639.00p 639.00p 636.00p 639.00p 11660
19/11/2015 639.50p 639.50p 635.00p 639.00p 519337
18/11/2015 639.50p 641.00p 637.05p 639.50p 34318
17/11/2015 639.50p 642.00p 639.50p 639.50p 20510
16/11/2015 640.50p 641.99p 637.00p 639.50p 6542
13/11/2015 640.50p 643.00p 640.50p 640.50p 626
12/11/2015 641.50p 644.00p 637.00p 640.50p 81817
11/11/2015 644.50p 645.98p 640.00p 641.50p 11871
10/11/2015 644.50p 648.00p 643.00p 644.50p 8307
09/11/2015 643.00p 646.00p 642.88p 644.50p 29831
06/11/2015 643.00p 646.00p 641.50p 643.00p 14175
05/11/2015 642.50p 644.75p 641.00p 642.50p 27747
04/11/2015 642.50p 645.00p 641.50p 642.50p 15699
03/11/2015 645.50p 647.00p 642.50p 642.50p 10895
02/11/2015 645.50p 647.00p 645.40p 645.50p 3363
30/10/2015 646.50p 647.00p 643.00p 645.50p 2278
29/10/2015 639.50p 650.00p 639.50p 646.50p 132221
28/10/2015 630.50p 647.00p 630.50p 639.50p 67463
27/10/2015 622.00p 633.32p 622.00p 629.50p 56487
26/10/2015 615.50p 625.00p 615.50p 621.50p 17004
23/10/2015 613.00p 615.50p 611.75p 615.50p 8830
22/10/2015 613.00p 614.80p 611.75p 613.00p 14078
21/10/2015 613.00p 614.80p 613.00p 613.00p 2900
20/10/2015 612.50p 614.75p 610.50p 613.00p 2542
19/10/2015 612.50p 612.50p 612.50p 612.50p 0
16/10/2015 612.50p 614.75p 612.50p 612.50p 366111
15/10/2015 612.50p 612.50p 612.50p 612.50p 0
14/10/2015 612.50p 615.00p 611.05p 612.50p 36938
13/10/2015 612.50p 614.75p 612.50p 612.50p 9859
12/10/2015 612.50p 614.75p 612.50p 612.50p 3893
09/10/2015 612.50p 612.50p 611.00p 612.50p 3609
08/10/2015 612.50p 615.00p 611.00p 612.50p 2160
07/10/2015 610.00p 615.00p 607.00p 612.50p 8427
06/10/2015 610.00p 613.00p 610.00p 610.00p 1058
05/10/2015 610.00p 613.00p 606.00p 610.00p 3799
02/10/2015 610.00p 610.00p 610.00p 610.00p 0
01/10/2015 610.00p 610.00p 607.00p 610.00p 427
30/09/2015 610.00p 615.00p 605.00p 610.00p 24526
29/09/2015 610.00p 614.50p 605.00p 610.00p 4490
28/09/2015 609.00p 613.49p 609.00p 610.00p 4515
25/09/2015 609.00p 610.00p 605.00p 609.00p 5461
24/09/2015 610.00p 612.60p 605.00p 609.00p 975
23/09/2015 610.00p 612.00p 605.00p 610.00p 1706
22/09/2015 615.00p 615.00p 610.00p 610.00p 964
21/09/2015 615.00p 618.00p 610.00p 615.00p 12548

*Close Price adjusted for both dividends and splits