Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/09/2015 622.50p 622.50p 605.00p 615.00p 1635917
17/09/2015 622.50p 623.00p 620.00p 622.50p 235743
16/09/2015 625.00p 625.00p 623.00p 625.00p 2687
15/09/2015 625.00p 625.00p 620.00p 625.00p 3109
14/09/2015 625.00p 625.00p 625.00p 625.00p 42
11/09/2015 625.00p 625.00p 620.00p 625.00p 57642
10/09/2015 625.00p 625.00p 620.00p 625.00p 27767
09/09/2015 613.50p 630.00p 613.50p 625.00p 152998
08/09/2015 597.00p 605.00p 593.00p 597.00p 33922
07/09/2015 595.00p 600.00p 595.00p 597.00p 6454
04/09/2015 595.00p 599.50p 590.00p 595.00p 2714
03/09/2015 595.00p 599.00p 590.00p 595.00p 2997
02/09/2015 595.00p 600.00p 590.00p 595.00p 802
01/09/2015 589.50p 598.00p 589.50p 595.00p 138093
28/08/2015 580.50p 594.00p 580.00p 589.50p 129685
27/08/2015 576.00p 585.00p 576.00p 580.50p 5534
26/08/2015 575.00p 579.60p 573.80p 576.00p 116049
25/08/2015 568.50p 578.00p 568.50p 575.00p 12447
24/08/2015 569.50p 570.00p 560.00p 568.50p 39205
21/08/2015 571.50p 571.50p 570.00p 570.50p 117040
20/08/2015 571.50p 573.00p 570.30p 571.50p 1453
19/08/2015 571.50p 578.50p 571.50p 571.50p 2158
18/08/2015 571.50p 572.00p 570.00p 571.50p 723
17/08/2015 572.50p 572.50p 570.00p 571.50p 108930
14/08/2015 574.00p 574.00p 570.00p 574.00p 2779
13/08/2015 575.50p 580.00p 571.00p 574.00p 8501
12/08/2015 571.00p 576.00p 569.00p 575.50p 5782
11/08/2015 570.50p 576.00p 570.50p 571.00p 1054
10/08/2015 570.50p 580.00p 566.00p 570.50p 2857
07/08/2015 565.00p 570.50p 565.00p 570.50p 3321
06/08/2015 564.50p 565.00p 564.50p 565.00p 0
05/08/2015 564.50p 566.00p 564.50p 564.50p 3501
04/08/2015 564.50p 570.00p 563.50p 564.50p 15077
03/08/2015 564.50p 567.00p 564.50p 564.50p 12419
31/07/2015 565.50p 568.20p 564.50p 564.50p 56189
30/07/2015 565.50p 565.50p 565.50p 565.50p 0
29/07/2015 565.50p 570.00p 561.00p 565.50p 10616
28/07/2015 563.50p 568.50p 563.50p 565.50p 2255
27/07/2015 561.00p 570.00p 557.00p 563.50p 30215
24/07/2015 560.00p 565.00p 557.00p 561.00p 6447
23/07/2015 557.50p 565.00p 557.00p 560.00p 5103
22/07/2015 554.50p 565.00p 554.50p 556.50p 28095
21/07/2015 532.50p 557.00p 532.50p 554.50p 101221
20/07/2015 532.50p 535.00p 531.25p 532.50p 314
17/07/2015 532.50p 535.00p 530.00p 532.50p 2802
16/07/2015 528.50p 535.00p 528.50p 532.50p 3554
15/07/2015 523.00p 535.00p 523.00p 528.50p 6413
14/07/2015 523.00p 525.00p 521.00p 523.00p 5947
13/07/2015 523.00p 525.00p 521.00p 523.00p 8419
10/07/2015 523.00p 525.00p 523.00p 523.00p 402285
09/07/2015 523.00p 527.48p 523.00p 523.00p 511084
08/07/2015 515.00p 525.00p 515.00p 523.00p 16063
07/07/2015 515.00p 519.00p 514.00p 515.00p 842
06/07/2015 515.00p 517.50p 510.00p 515.00p 10954
03/07/2015 515.00p 515.00p 515.00p 515.00p 0
02/07/2015 515.00p 520.00p 515.00p 515.00p 5000
01/07/2015 515.00p 520.00p 515.00p 515.00p 564
30/06/2015 515.00p 515.00p 514.00p 515.00p 321
29/06/2015 515.00p 520.00p 513.50p 515.00p 3077
26/06/2015 517.50p 522.00p 510.00p 515.00p 127148
25/06/2015 518.00p 522.00p 510.00p 517.50p 222870
24/06/2015 518.50p 522.00p 515.00p 517.00p 21234
23/06/2015 518.50p 522.00p 518.50p 518.50p 156
22/06/2015 515.00p 522.00p 512.00p 518.50p 176826
19/06/2015 510.00p 520.00p 510.00p 515.00p 11164
18/06/2015 514.00p 514.00p 511.00p 514.00p 1000
17/06/2015 514.00p 519.00p 509.00p 514.00p 8085
16/06/2015 514.00p 514.00p 514.00p 514.00p 0
15/06/2015 514.00p 518.00p 509.00p 514.00p 2039
12/06/2015 514.00p 517.00p 514.00p 514.00p 72
11/06/2015 514.00p 514.00p 511.50p 514.00p 0
10/06/2015 514.00p 517.00p 514.00p 514.00p 1097
09/06/2015 514.00p 514.00p 514.00p 514.00p 0
08/06/2015 514.00p 517.00p 509.00p 514.00p 13371
05/06/2015 514.00p 518.00p 514.00p 514.00p 1487
04/06/2015 514.00p 514.00p 509.00p 514.00p 23
03/06/2015 514.00p 519.00p 514.00p 514.00p 5140
02/06/2015 516.00p 518.00p 509.00p 514.00p 3726
01/06/2015 513.50p 520.00p 512.00p 516.00p 8460
29/05/2015 517.00p 517.00p 513.00p 516.00p 1911
28/05/2015 517.00p 517.00p 512.00p 517.00p 587
27/05/2015 517.00p 522.00p 512.00p 517.00p 26260
26/05/2015 517.00p 518.00p 514.00p 517.00p 2231
22/05/2015 515.00p 520.00p 514.05p 517.00p 34748
21/05/2015 515.00p 515.00p 514.00p 515.00p 560
20/05/2015 515.00p 520.00p 514.00p 515.00p 4169
19/05/2015 515.00p 520.00p 515.00p 515.00p 7172
18/05/2015 515.00p 520.00p 511.50p 515.00p 3873
15/05/2015 514.00p 520.00p 514.00p 515.00p 6986
14/05/2015 510.00p 515.00p 507.00p 512.50p 11834
13/05/2015 510.00p 512.00p 510.00p 510.00p 3744
12/05/2015 510.00p 510.00p 507.00p 510.00p 7261
11/05/2015 510.00p 514.50p 510.00p 510.00p 13192
08/05/2015 510.00p 510.00p 505.00p 510.00p 7554
07/05/2015 510.00p 515.00p 510.00p 510.00p 11130
06/05/2015 510.00p 510.00p 505.00p 510.00p 826
05/05/2015 510.00p 510.00p 510.00p 510.00p 42680
01/05/2015 510.00p 513.50p 505.50p 510.00p 2680
30/04/2015 510.00p 515.00p 505.00p 510.00p 206900
29/04/2015 514.00p 514.00p 507.00p 510.00p 203973
28/04/2015 513.00p 518.00p 508.00p 514.00p 2858
27/04/2015 513.00p 517.00p 508.00p 513.00p 3593
24/04/2015 513.00p 513.00p 508.00p 513.00p 9357
23/04/2015 513.00p 516.50p 508.00p 513.00p 2431
22/04/2015 513.00p 517.00p 508.00p 513.00p 16669
21/04/2015 513.00p 517.00p 513.00p 513.00p 193
20/04/2015 513.00p 518.00p 508.00p 513.00p 3077
17/04/2015 513.00p 518.00p 513.00p 513.00p 7065
16/04/2015 513.00p 518.00p 508.00p 513.00p 5866
15/04/2015 510.00p 515.00p 507.50p 513.00p 11035
14/04/2015 510.00p 510.45p 505.00p 510.00p 1839
13/04/2015 510.00p 510.00p 510.00p 510.00p 0
10/04/2015 510.00p 514.00p 510.00p 510.00p 5021
09/04/2015 510.00p 510.45p 510.00p 510.00p 489
08/04/2015 510.00p 511.00p 510.00p 510.00p 4421
07/04/2015 510.00p 511.00p 505.00p 510.00p 4375
02/04/2015 510.00p 515.00p 507.00p 510.00p 2611
01/04/2015 510.00p 515.00p 505.00p 510.00p 21638
31/03/2015 508.50p 513.45p 508.50p 510.00p 13783
30/03/2015 508.50p 512.00p 505.00p 508.50p 5148
27/03/2015 510.00p 512.00p 505.00p 508.50p 998
26/03/2015 510.00p 510.00p 505.00p 510.00p 20090
25/03/2015 510.00p 515.00p 510.00p 510.00p 2059
24/03/2015 510.00p 512.00p 505.00p 510.00p 3731
23/03/2015 510.00p 515.00p 508.00p 510.00p 2664
20/03/2015 510.00p 514.00p 503.00p 510.00p 8079
19/03/2015 508.50p 512.00p 505.00p 510.00p 1145
18/03/2015 510.00p 512.50p 503.00p 508.50p 6587
17/03/2015 511.00p 514.00p 506.11p 510.00p 90285
16/03/2015 511.00p 515.00p 507.00p 511.00p 17775
13/03/2015 511.00p 515.00p 507.00p 511.00p 10900
12/03/2015 509.50p 511.50p 509.25p 511.00p 11275
11/03/2015 509.50p 515.00p 507.75p 509.50p 17155
10/03/2015 511.00p 514.20p 508.20p 509.50p 6755
09/03/2015 508.50p 515.00p 507.00p 511.00p 6594
06/03/2015 508.50p 510.00p 507.00p 508.50p 3597
05/03/2015 509.50p 510.00p 507.00p 508.50p 34482
04/03/2015 509.50p 509.50p 507.00p 509.50p 1576
03/03/2015 512.50p 517.00p 507.00p 509.50p 6347
02/03/2015 512.00p 517.00p 511.50p 512.50p 52902
27/02/2015 512.00p 512.00p 512.00p 512.00p 0
26/02/2015 512.00p 512.00p 512.00p 512.00p 5500
25/02/2015 512.00p 517.00p 509.50p 512.00p 2481
24/02/2015 504.00p 515.00p 504.00p 511.00p 4300
23/02/2015 504.00p 510.00p 504.00p 504.00p 9766
20/02/2015 504.00p 504.00p 502.50p 504.00p 760
19/02/2015 504.00p 508.00p 503.60p 504.00p 771
18/02/2015 504.00p 507.00p 503.00p 504.00p 3859
17/02/2015 504.00p 508.00p 503.00p 504.00p 9237
16/02/2015 503.50p 510.00p 503.00p 504.00p 8935
13/02/2015 495.50p 510.00p 495.50p 502.00p 5350
12/02/2015 495.50p 498.00p 495.50p 495.50p 1001
11/02/2015 495.50p 498.00p 495.50p 495.50p 1994
10/02/2015 496.00p 496.00p 494.50p 495.50p 91250
09/02/2015 495.50p 498.00p 495.50p 496.00p 2685
06/02/2015 501.00p 501.00p 493.00p 495.50p 12826
05/02/2015 501.00p 504.20p 498.00p 501.00p 167513
04/02/2015 502.50p 507.20p 502.50p 504.00p 8687
03/02/2015 502.50p 502.50p 500.00p 502.50p 8547
02/02/2015 502.50p 505.00p 500.00p 502.50p 13133
30/01/2015 504.00p 505.00p 492.50p 502.50p 7182
29/01/2015 504.00p 504.00p 500.00p 504.00p 33228
28/01/2015 504.00p 508.00p 500.00p 504.00p 104508
27/01/2015 505.00p 509.00p 500.16p 504.00p 11179
26/01/2015 485.50p 510.00p 485.50p 494.00p 24560
23/01/2015 475.00p 487.00p 472.00p 484.50p 10264
22/01/2015 475.00p 480.00p 473.50p 475.00p 2098
21/01/2015 475.00p 480.00p 470.00p 475.00p 647
20/01/2015 475.00p 475.00p 470.00p 475.00p 1380
19/01/2015 473.00p 480.00p 473.00p 475.00p 2414
16/01/2015 471.50p 475.00p 471.50p 473.00p 2838
15/01/2015 471.50p 476.00p 468.00p 471.50p 11909
14/01/2015 471.00p 479.00p 471.00p 471.50p 3917
13/01/2015 471.00p 480.00p 471.00p 471.00p 1980
12/01/2015 469.00p 475.50p 469.00p 471.00p 1110
09/01/2015 469.00p 471.00p 468.00p 469.00p 4802
08/01/2015 466.00p 476.00p 466.00p 469.00p 3827
07/01/2015 462.50p 472.00p 462.50p 466.00p 6973
06/01/2015 460.00p 470.00p 456.00p 462.50p 4700
05/01/2015 460.00p 461.40p 460.00p 460.00p 2466
02/01/2015 450.00p 460.00p 450.00p 460.00p 11460
31/12/2014 449.50p 454.00p 449.50p 449.50p 500
30/12/2014 447.00p 454.00p 447.00p 449.50p 904
29/12/2014 440.00p 449.00p 435.50p 446.00p 11591
24/12/2014 440.00p 440.00p 440.00p 440.00p 0
23/12/2014 440.00p 444.00p 435.00p 440.00p 8273
22/12/2014 440.00p 444.00p 440.00p 440.00p 4338
19/12/2014 437.50p 444.00p 437.50p 440.00p 4020
18/12/2014 437.50p 439.00p 436.00p 437.50p 5000
17/12/2014 437.50p 439.00p 435.75p 437.50p 2837
16/12/2014 440.00p 442.00p 435.00p 437.50p 35626
15/12/2014 442.00p 442.00p 437.00p 440.00p 5178
12/12/2014 442.00p 442.00p 438.00p 442.00p 3025
11/12/2014 442.00p 442.00p 440.40p 442.00p 3523
10/12/2014 441.00p 445.36p 441.00p 442.00p 6328
09/12/2014 441.00p 441.00p 437.00p 441.00p 694
08/12/2014 441.00p 445.00p 435.00p 441.00p 21899
05/12/2014 440.00p 441.00p 438.00p 441.00p 3800
04/12/2014 440.00p 441.00p 440.00p 441.00p 0
03/12/2014 438.50p 445.00p 438.50p 441.00p 27816

*Close Price adjusted for both dividends and splits