Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/12/2014 438.50p 439.10p 438.50p 438.50p 5999
01/12/2014 437.50p 439.10p 437.50p 438.50p 20682
28/11/2014 431.00p 436.00p 431.00p 434.00p 12066
27/11/2014 431.00p 435.50p 431.00p 431.00p 20
26/11/2014 427.50p 435.00p 427.50p 431.00p 20893
25/11/2014 425.00p 427.50p 422.00p 425.00p 78035
24/11/2014 424.00p 430.00p 424.00p 425.00p 7896
21/11/2014 424.00p 424.00p 421.96p 424.00p 600
20/11/2014 423.00p 424.00p 422.00p 424.00p 11800
19/11/2014 420.00p 423.00p 420.00p 423.00p 0
18/11/2014 421.00p 430.00p 417.00p 420.00p 88875
17/11/2014 418.50p 425.00p 416.00p 420.00p 32105
14/11/2014 418.50p 418.50p 414.00p 418.50p 108168
13/11/2014 418.50p 421.20p 416.00p 418.50p 2498
12/11/2014 418.50p 421.20p 415.00p 418.50p 239788
11/11/2014 418.50p 421.20p 416.00p 418.50p 3310
10/11/2014 418.50p 421.00p 418.50p 418.50p 5368
07/11/2014 418.50p 421.20p 416.00p 418.50p 3365
06/11/2014 418.50p 421.00p 418.50p 418.50p 1187
05/11/2014 418.50p 421.20p 418.50p 418.50p 3586
04/11/2014 418.50p 418.50p 414.00p 418.50p 2000
03/11/2014 418.50p 423.00p 414.90p 418.50p 41617
31/10/2014 418.50p 423.00p 414.00p 418.50p 1316
30/10/2014 420.00p 423.00p 415.00p 418.50p 10097
29/10/2014 420.00p 425.00p 420.00p 420.00p 2272
28/10/2014 420.00p 425.00p 415.00p 420.00p 4068
27/10/2014 420.00p 425.00p 416.00p 420.00p 5616
24/10/2014 420.00p 424.00p 420.00p 420.00p 564
23/10/2014 420.50p 420.50p 420.50p 420.50p 0
22/10/2014 420.50p 425.00p 420.50p 420.50p 4399
21/10/2014 420.50p 424.10p 420.50p 420.50p 32
20/10/2014 423.00p 427.00p 420.00p 420.50p 11597
17/10/2014 423.00p 426.00p 423.00p 423.00p 6521
16/10/2014 426.00p 426.00p 422.00p 423.00p 1075
15/10/2014 426.00p 426.00p 422.00p 426.00p 1000
14/10/2014 426.00p 429.20p 423.00p 426.00p 6754
13/10/2014 426.00p 428.00p 422.00p 426.00p 12426
10/10/2014 427.50p 427.50p 426.00p 426.00p 0
09/10/2014 428.50p 431.30p 425.00p 427.50p 5695
08/10/2014 428.50p 431.30p 428.50p 428.50p 6341
07/10/2014 431.00p 431.00p 426.00p 428.50p 20650
06/10/2014 431.00p 436.00p 426.50p 431.00p 29331
03/10/2014 431.00p 435.98p 426.50p 431.00p 4053
02/10/2014 431.50p 434.90p 431.00p 431.00p 1258
01/10/2014 431.00p 435.10p 429.14p 431.00p 41393
30/09/2014 431.00p 431.00p 431.00p 431.00p 0
29/09/2014 430.50p 431.50p 430.00p 431.00p 3000
26/09/2014 430.50p 430.50p 426.00p 430.50p 1097
25/09/2014 430.50p 433.00p 427.00p 430.50p 9028
24/09/2014 430.50p 433.00p 428.00p 430.50p 7793
23/09/2014 432.00p 435.60p 427.85p 430.50p 5456
22/09/2014 432.00p 436.00p 428.00p 432.00p 64576
19/09/2014 431.00p 435.00p 428.80p 432.00p 5157
18/09/2014 431.00p 435.67p 426.00p 431.00p 4870
17/09/2014 431.00p 432.00p 426.00p 431.00p 1122
16/09/2014 431.00p 432.00p 426.00p 431.00p 143952
15/09/2014 431.00p 434.00p 426.00p 431.00p 308826
12/09/2014 431.00p 433.50p 427.15p 431.00p 1500
11/09/2014 431.00p 436.00p 427.71p 431.00p 11127
10/09/2014 431.00p 433.50p 427.98p 431.00p 4001
09/09/2014 438.00p 440.00p 438.00p 438.00p 1000
08/09/2014 440.00p 440.00p 434.40p 438.00p 8097
05/09/2014 440.00p 443.00p 439.90p 440.00p 10625
04/09/2014 440.00p 440.00p 439.90p 440.00p 1065
03/09/2014 441.00p 441.00p 435.00p 440.00p 6368
02/09/2014 444.00p 449.50p 437.00p 441.00p 37621
01/09/2014 439.00p 440.50p 435.00p 439.00p 3861
29/08/2014 438.00p 440.00p 433.00p 439.00p 1217
28/08/2014 438.00p 440.00p 438.00p 438.00p 535
27/08/2014 438.00p 438.00p 433.00p 438.00p 706
26/08/2014 438.00p 440.00p 438.00p 438.00p 33
22/08/2014 438.00p 441.00p 433.00p 438.00p 3545
21/08/2014 438.00p 438.00p 433.00p 438.00p 572
20/08/2014 438.00p 440.00p 438.00p 438.00p 555
19/08/2014 438.00p 438.00p 438.00p 438.00p 10000
18/08/2014 436.50p 438.60p 436.50p 438.00p 7376
15/08/2014 436.50p 438.60p 436.50p 436.50p 8171
14/08/2014 439.00p 440.50p 433.00p 436.50p 8678
13/08/2014 439.00p 439.00p 435.00p 439.00p 1122
12/08/2014 440.00p 443.00p 435.00p 439.00p 7453
11/08/2014 438.00p 440.00p 434.65p 440.00p 1673
08/08/2014 438.00p 441.00p 430.00p 438.00p 30365
07/08/2014 438.00p 441.00p 434.60p 438.00p 2390
06/08/2014 439.00p 442.74p 434.00p 438.00p 12744
05/08/2014 443.00p 443.00p 435.00p 440.00p 2416
04/08/2014 443.00p 446.00p 438.50p 443.00p 2061
01/08/2014 443.00p 446.00p 438.00p 443.00p 0
31/07/2014 443.00p 446.00p 438.00p 443.00p 1447
30/07/2014 443.00p 446.00p 438.00p 443.00p 2524
29/07/2014 444.00p 446.40p 438.00p 443.00p 167706
28/07/2014 444.00p 446.40p 440.00p 444.00p 2446
25/07/2014 444.00p 444.00p 444.00p 444.00p 5023
24/07/2014 444.00p 444.00p 440.00p 444.00p 1044
23/07/2014 444.50p 446.40p 440.00p 444.00p 8410
22/07/2014 444.50p 446.00p 441.00p 444.50p 0
21/07/2014 446.00p 446.00p 441.00p 444.50p 3357
18/07/2014 446.00p 448.00p 441.00p 446.00p 1667
17/07/2014 448.00p 448.00p 441.05p 446.00p 2896
16/07/2014 446.00p 448.50p 441.00p 446.00p 2824
15/07/2014 446.00p 448.50p 441.00p 446.00p 0
14/07/2014 446.00p 448.50p 441.00p 446.00p 2221
11/07/2014 446.00p 448.50p 441.00p 446.00p 4831
10/07/2014 446.00p 451.00p 441.00p 446.00p 1071
09/07/2014 448.00p 448.00p 446.00p 446.00p 1124
08/07/2014 455.00p 457.00p 446.00p 448.00p 51150
07/07/2014 455.00p 457.00p 447.83p 455.00p 3217
04/07/2014 455.00p 457.00p 450.00p 455.00p 5751
03/07/2014 455.00p 457.00p 452.10p 455.00p 214
02/07/2014 455.00p 460.00p 445.00p 456.00p 41523
01/07/2014 445.00p 450.00p 440.00p 445.00p 6977
30/06/2014 445.00p 445.00p 440.00p 445.00p 0
27/06/2014 445.00p 445.00p 440.00p 445.00p 0
26/06/2014 445.00p 445.00p 440.00p 445.00p 2360
25/06/2014 447.50p 447.50p 441.00p 445.00p 5800
24/06/2014 447.50p 450.00p 447.50p 447.50p 2168
23/06/2014 447.50p 449.00p 447.50p 447.50p 2163
20/06/2014 447.50p 449.00p 445.50p 447.50p 3674
19/06/2014 447.50p 450.00p 447.50p 447.50p 21894
18/06/2014 447.50p 450.00p 445.50p 447.50p 6914
17/06/2014 447.50p 448.50p 447.50p 447.50p 10000
16/06/2014 447.50p 448.00p 445.00p 447.50p 11618
13/06/2014 445.00p 460.72p 445.00p 447.50p 7668
12/06/2014 445.00p 450.00p 445.00p 445.00p 1270
11/06/2014 445.00p 447.38p 444.33p 445.00p 12408
10/06/2014 445.00p 447.50p 440.00p 445.00p 703
09/06/2014 446.00p 450.00p 440.00p 445.00p 32475
06/06/2014 446.00p 450.00p 444.00p 446.00p 7562
05/06/2014 445.00p 450.00p 445.00p 446.00p 8355
04/06/2014 445.00p 445.00p 440.00p 445.00p 11780
03/06/2014 446.50p 446.50p 440.00p 445.00p 1128
02/06/2014 445.00p 445.00p 440.00p 445.00p 1132
30/05/2014 445.00p 450.00p 445.00p 445.00p 10403
29/05/2014 445.00p 445.00p 445.00p 445.00p 3386
28/05/2014 445.00p 445.00p 442.50p 445.00p 9000
27/05/2014 445.00p 445.00p 441.00p 445.00p 6175
23/05/2014 445.00p 448.07p 445.00p 445.00p 6181
22/05/2014 444.00p 445.00p 444.00p 445.00p 2568
21/05/2014 445.00p 446.00p 440.00p 445.00p 0
20/05/2014 445.00p 446.00p 440.00p 445.00p 14480
19/05/2014 445.00p 445.00p 445.00p 445.00p 2768
16/05/2014 445.00p 445.00p 445.00p 445.00p 3361
15/05/2014 445.00p 450.00p 442.10p 445.00p 4511
14/05/2014 446.50p 448.00p 442.00p 445.00p 70485
13/05/2014 445.00p 450.00p 442.50p 445.00p 1689
12/05/2014 445.00p 448.00p 440.00p 447.50p 768
09/05/2014 445.00p 449.75p 440.12p 447.50p 12247
08/05/2014 444.00p 445.00p 444.00p 445.00p 11878
07/05/2014 444.00p 448.00p 444.00p 444.00p 4051
06/05/2014 444.00p 446.00p 444.00p 444.00p 5180
02/05/2014 444.00p 444.16p 444.00p 444.00p 493
01/05/2014 444.00p 448.00p 444.00p 444.00p 25287
30/04/2014 444.00p 447.50p 443.92p 444.00p 992
29/04/2014 444.00p 447.00p 444.00p 444.00p 5000
28/04/2014 443.50p 450.00p 442.00p 444.00p 6476
25/04/2014 442.50p 445.00p 441.75p 443.50p 17239
24/04/2014 442.50p 442.50p 442.50p 442.50p 1650
23/04/2014 441.50p 445.00p 441.50p 442.50p 10961
22/04/2014 441.50p 442.40p 440.00p 441.50p 2401
17/04/2014 447.50p 447.50p 440.00p 441.50p 5250
16/04/2014 447.50p 450.00p 438.00p 447.50p 16769
15/04/2014 447.50p 449.00p 445.00p 447.50p 11786
14/04/2014 449.00p 449.00p 445.00p 447.50p 17695
11/04/2014 449.00p 451.40p 448.50p 449.00p 5143
10/04/2014 449.00p 453.00p 445.00p 449.00p 13200
09/04/2014 450.00p 455.00p 446.50p 449.00p 9543
08/04/2014 446.50p 450.00p 445.00p 450.00p 24585
07/04/2014 446.50p 447.85p 445.00p 446.50p 50106
04/04/2014 446.50p 446.50p 445.00p 446.50p 17105
03/04/2014 446.50p 448.00p 444.00p 446.50p 446419
02/04/2014 447.50p 448.20p 445.00p 446.50p 2720
01/04/2014 448.50p 452.00p 445.00p 448.50p 8913
31/03/2014 448.50p 452.00p 448.00p 448.50p 4201
28/03/2014 445.00p 451.25p 444.00p 444.50p 16245
27/03/2014 445.00p 450.00p 442.60p 445.00p 4297
26/03/2014 436.00p 447.00p 436.00p 443.50p 12236
25/03/2014 431.00p 437.33p 431.00p 436.00p 10941
24/03/2014 421.50p 433.00p 418.00p 430.00p 23740
21/03/2014 420.00p 421.50p 418.00p 421.50p 4476
20/03/2014 421.50p 422.00p 418.00p 420.00p 17448
19/03/2014 423.00p 426.00p 420.00p 421.50p 13387
18/03/2014 428.50p 430.00p 420.00p 423.00p 6459
17/03/2014 432.00p 432.50p 428.50p 428.50p 900
14/03/2014 432.00p 433.00p 429.00p 432.00p 4347
13/03/2014 433.00p 433.60p 429.00p 432.00p 6427
12/03/2014 433.00p 436.00p 433.00p 433.00p 911
11/03/2014 434.00p 436.00p 432.00p 433.00p 2622
10/03/2014 434.00p 436.00p 432.00p 434.00p 733
07/03/2014 434.00p 434.00p 434.00p 434.00p 3715
06/03/2014 434.00p 434.00p 432.00p 434.00p 11396
05/03/2014 434.00p 439.41p 432.00p 434.00p 8013
04/03/2014 434.00p 435.00p 434.00p 434.00p 2531
03/03/2014 436.00p 442.00p 434.00p 434.00p 17547
28/02/2014 436.00p 440.00p 432.00p 436.00p 4284
27/02/2014 436.00p 440.00p 436.00p 436.00p 1138
26/02/2014 436.00p 440.00p 436.00p 436.00p 99376
25/02/2014 436.00p 440.00p 432.00p 436.00p 106050
24/02/2014 429.50p 440.00p 429.50p 433.00p 11638
21/02/2014 428.50p 432.00p 428.50p 428.50p 1965
20/02/2014 428.50p 431.90p 428.50p 428.50p 1362
19/02/2014 429.00p 431.90p 427.00p 428.50p 2892

*Close Price adjusted for both dividends and splits