Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/02/2014 430.00p 438.75p 429.00p 429.00p 23000
17/02/2014 430.00p 430.00p 428.60p 430.00p 1686
14/02/2014 427.50p 432.00p 427.50p 430.00p 8891
13/02/2014 427.50p 429.50p 426.75p 427.50p 21457
12/02/2014 425.00p 433.00p 421.50p 429.00p 325533
11/02/2014 421.50p 422.00p 421.50p 421.50p 790
10/02/2014 421.50p 425.00p 421.50p 421.50p 2827
07/02/2014 420.50p 425.00p 420.50p 421.50p 5573
06/02/2014 419.00p 423.00p 419.00p 420.50p 5625
05/02/2014 422.00p 432.50p 419.00p 419.00p 5602
04/02/2014 417.50p 425.00p 415.00p 422.50p 122937
03/02/2014 417.50p 420.00p 415.00p 417.50p 8292
31/01/2014 416.50p 420.00p 415.00p 417.50p 428286
30/01/2014 413.50p 420.00p 409.60p 416.50p 3724
29/01/2014 413.50p 420.00p 410.10p 413.50p 11359
28/01/2014 408.50p 420.00p 407.00p 413.50p 46148
27/01/2014 398.50p 398.50p 396.40p 398.50p 8800
24/01/2014 397.50p 400.00p 395.00p 398.50p 4179
23/01/2014 397.50p 399.50p 397.50p 397.50p 1421
22/01/2014 397.50p 398.00p 397.50p 397.50p 790
21/01/2014 395.00p 400.00p 395.00p 397.50p 1300
20/01/2014 377.00p 398.00p 377.00p 389.00p 19884
17/01/2014 373.50p 377.00p 371.00p 377.00p 6633
16/01/2014 373.50p 377.00p 373.50p 373.50p 0
15/01/2014 373.50p 377.00p 373.50p 373.50p 10392
14/01/2014 373.50p 377.00p 373.50p 373.50p 7200
13/01/2014 373.50p 377.00p 371.00p 373.50p 6373
10/01/2014 373.50p 377.00p 371.40p 373.50p 53177
09/01/2014 373.50p 380.00p 372.50p 373.50p 18260
08/01/2014 370.00p 374.00p 370.00p 372.50p 20492
07/01/2014 369.50p 372.00p 367.40p 370.00p 3456
06/01/2014 369.50p 372.00p 367.40p 369.50p 8509
03/01/2014 369.50p 369.60p 366.00p 369.50p 172213
02/01/2014 370.50p 370.95p 366.00p 369.50p 95146
31/12/2013 369.00p 370.50p 368.00p 370.50p 377
30/12/2013 370.50p 370.50p 365.50p 370.50p 2150
27/12/2013 370.50p 370.50p 368.00p 370.50p 0
24/12/2013 370.50p 370.50p 368.00p 370.50p 63376
23/12/2013 370.50p 370.50p 368.00p 370.50p 6853
20/12/2013 369.00p 376.50p 369.00p 370.50p 111026
19/12/2013 370.50p 371.54p 370.50p 370.50p 802
18/12/2013 374.00p 376.50p 370.50p 370.50p 3114
17/12/2013 374.00p 377.00p 368.00p 372.50p 148746
16/12/2013 374.00p 377.00p 374.00p 374.00p 365
13/12/2013 374.00p 377.00p 370.00p 374.00p 1519
12/12/2013 375.00p 375.00p 368.00p 374.00p 1235
11/12/2013 375.00p 375.00p 370.00p 372.50p 0
10/12/2013 375.00p 375.00p 370.00p 375.00p 360
09/12/2013 376.50p 380.00p 372.00p 375.00p 2853
06/12/2013 376.50p 380.40p 370.00p 377.50p 3986
05/12/2013 376.50p 380.40p 376.50p 376.50p 1566
04/12/2013 381.00p 382.00p 372.00p 376.50p 12748
03/12/2013 381.00p 383.00p 381.00p 381.00p 1976
02/12/2013 381.00p 387.00p 375.00p 381.00p 400
29/11/2013 380.00p 385.00p 375.00p 381.00p 8616
28/11/2013 380.00p 385.00p 373.00p 380.00p 0
27/11/2013 380.00p 385.00p 373.00p 380.00p 3760
26/11/2013 381.50p 382.66p 375.00p 380.00p 6897
25/11/2013 381.50p 382.50p 375.00p 381.50p 2560
22/11/2013 382.50p 383.00p 375.00p 381.50p 3212
21/11/2013 386.50p 391.70p 378.00p 383.00p 9148
20/11/2013 386.50p 388.00p 380.00p 386.50p 2509
19/11/2013 386.50p 386.50p 380.00p 386.50p 12668
18/11/2013 386.50p 391.70p 386.50p 386.50p 3807
15/11/2013 386.50p 388.00p 384.42p 386.50p 15263
14/11/2013 386.50p 391.50p 384.00p 386.50p 3240
13/11/2013 386.50p 392.00p 384.00p 386.50p 2151
12/11/2013 386.50p 387.50p 384.00p 386.50p 0
11/11/2013 387.50p 387.50p 384.00p 386.50p 1162
08/11/2013 387.50p 387.50p 380.00p 387.50p 4062
07/11/2013 389.00p 391.00p 383.33p 387.50p 2629
06/11/2013 390.00p 391.80p 385.00p 389.00p 15746
05/11/2013 395.00p 395.00p 385.00p 390.00p 4000
04/11/2013 395.00p 397.00p 395.00p 395.00p 19683
01/11/2013 399.00p 400.00p 390.00p 395.00p 8762
31/10/2013 399.00p 403.00p 395.00p 399.00p 5536
30/10/2013 400.00p 403.00p 396.20p 399.00p 24354
29/10/2013 401.50p 407.00p 395.00p 400.00p 6393
28/10/2013 401.50p 401.50p 395.00p 401.50p 14478
25/10/2013 402.50p 402.50p 395.00p 401.50p 220
24/10/2013 402.50p 402.50p 395.00p 402.50p 6283
23/10/2013 402.50p 402.50p 400.50p 402.50p 7967
22/10/2013 402.50p 402.50p 398.00p 402.50p 228
21/10/2013 402.50p 402.50p 397.50p 402.50p 2491
18/10/2013 402.50p 402.50p 402.50p 402.50p 1455
17/10/2013 406.50p 409.00p 395.00p 402.50p 18125
16/10/2013 401.50p 410.00p 401.50p 406.50p 6822
15/10/2013 394.50p 404.90p 388.00p 400.50p 28334
14/10/2013 394.50p 401.00p 390.00p 394.50p 6906
11/10/2013 382.50p 399.00p 380.00p 394.50p 22043
10/10/2013 363.00p 385.00p 363.00p 380.00p 22835
09/10/2013 361.50p 365.50p 358.00p 365.50p 1527
08/10/2013 362.50p 362.50p 356.00p 361.50p 102900
07/10/2013 361.00p 362.50p 357.00p 362.50p 4062
04/10/2013 361.00p 366.00p 356.00p 361.00p 68748
03/10/2013 357.00p 369.00p 357.00p 361.00p 10038
02/10/2013 353.50p 362.00p 353.50p 357.00p 9311
01/10/2013 352.50p 360.00p 347.00p 353.50p 8089
30/09/2013 352.50p 358.00p 346.00p 352.50p 705
27/09/2013 350.00p 358.00p 346.00p 352.50p 6231
26/09/2013 351.00p 353.00p 351.00p 351.00p 1124
25/09/2013 351.00p 353.00p 348.00p 351.00p 146152
24/09/2013 351.00p 351.00p 350.00p 351.00p 940
23/09/2013 351.00p 355.00p 347.00p 351.00p 7909
20/09/2013 355.00p 355.00p 347.00p 351.00p 8500
19/09/2013 355.00p 359.00p 347.00p 355.00p 32517
18/09/2013 355.00p 359.74p 352.50p 355.00p 7934
17/09/2013 355.00p 355.00p 352.50p 355.00p 5175
16/09/2013 350.00p 360.00p 350.00p 355.00p 4898
13/09/2013 350.00p 355.00p 350.00p 350.00p 2275
12/09/2013 351.50p 358.00p 350.00p 350.00p 21750
11/09/2013 344.00p 355.00p 344.00p 351.50p 3487
10/09/2013 341.50p 350.00p 341.00p 344.00p 2294
09/09/2013 338.50p 345.00p 335.25p 341.00p 11283
06/09/2013 338.50p 338.50p 332.00p 338.50p 736
05/09/2013 338.50p 344.00p 335.00p 338.50p 5289
04/09/2013 333.00p 340.00p 332.70p 338.50p 3950
03/09/2013 321.50p 345.00p 321.50p 335.50p 61493
02/09/2013 320.00p 328.00p 318.20p 321.50p 4339
30/08/2013 319.00p 323.00p 317.88p 319.00p 6675
29/08/2013 319.00p 323.00p 317.00p 319.00p 2951
28/08/2013 322.50p 325.00p 313.50p 319.00p 28014
27/08/2013 310.00p 315.00p 308.50p 313.50p 3337
23/08/2013 306.50p 315.00p 306.50p 310.00p 80200
22/08/2013 306.50p 313.00p 303.00p 306.50p 2277
21/08/2013 306.50p 310.00p 306.50p 306.50p 175000
20/08/2013 306.50p 308.00p 304.00p 305.50p 5125
19/08/2013 305.50p 311.00p 305.50p 305.50p 0
16/08/2013 306.50p 311.00p 305.50p 305.50p 1548
15/08/2013 305.50p 305.50p 303.85p 305.50p 2704
14/08/2013 305.50p 306.50p 305.50p 305.50p 0
13/08/2013 305.50p 306.50p 305.50p 305.50p 0
12/08/2013 306.50p 306.50p 305.50p 305.50p 0
09/08/2013 305.50p 305.50p 305.50p 305.50p 307000
08/08/2013 305.50p 310.50p 305.50p 305.50p 5600
07/08/2013 304.00p 311.00p 301.00p 307.50p 4707
06/08/2013 304.00p 312.00p 301.20p 304.00p 0
05/08/2013 303.00p 312.00p 301.20p 304.00p 9110
02/08/2013 303.00p 308.00p 303.00p 303.00p 3093
01/08/2013 303.00p 303.00p 301.20p 303.00p 4270
31/07/2013 303.00p 308.00p 303.00p 303.00p 1650
30/07/2013 304.00p 310.00p 301.60p 303.00p 6601
29/07/2013 303.00p 309.00p 301.00p 303.00p 2280
26/07/2013 295.00p 305.00p 295.00p 303.00p 3792
25/07/2013 290.50p 296.00p 289.00p 294.00p 5575
24/07/2013 289.00p 293.00p 289.00p 289.00p 0
23/07/2013 289.00p 289.00p 286.60p 289.00p 1000
22/07/2013 287.50p 295.00p 287.50p 289.00p 2473
19/07/2013 287.00p 287.50p 285.30p 287.50p 1250
18/07/2013 287.00p 292.00p 287.00p 287.00p 339
17/07/2013 287.00p 291.76p 285.00p 287.00p 0
16/07/2013 286.00p 291.76p 285.00p 287.00p 1354
15/07/2013 282.00p 287.00p 282.00p 286.00p 5427
12/07/2013 280.50p 285.00p 280.50p 282.00p 4485
11/07/2013 280.50p 284.00p 280.50p 280.50p 0
10/07/2013 280.50p 284.00p 280.50p 280.50p 0
09/07/2013 280.50p 284.00p 280.50p 280.50p 4340
08/07/2013 280.50p 284.40p 275.00p 280.50p 4291
05/07/2013 280.50p 287.00p 275.00p 280.50p 6098
04/07/2013 280.50p 282.50p 275.17p 280.50p 0
03/07/2013 282.50p 282.50p 275.17p 280.50p 3000
02/07/2013 282.50p 282.50p 278.00p 282.50p 1068
01/07/2013 283.50p 285.60p 280.00p 282.50p 6170
28/06/2013 283.50p 287.50p 282.00p 287.50p 0
27/06/2013 283.50p 287.00p 282.00p 283.50p 18611
26/06/2013 281.00p 281.00p 275.00p 281.00p 2505
25/06/2013 281.00p 282.00p 275.00p 281.00p 987
24/06/2013 281.00p 282.00p 281.00p 281.00p 1498
21/06/2013 281.00p 282.20p 275.00p 281.00p 5157
20/06/2013 282.50p 282.50p 275.00p 281.00p 5269
19/06/2013 282.50p 283.60p 282.50p 282.50p 6784
18/06/2013 282.50p 283.60p 282.50p 282.50p 6238
17/06/2013 282.50p 284.25p 277.00p 282.50p 0
14/06/2013 282.50p 284.25p 277.00p 282.50p 3547
13/06/2013 283.50p 283.50p 282.50p 282.50p 0
12/06/2013 282.50p 284.33p 282.50p 282.50p 4370
11/06/2013 282.50p 286.00p 279.81p 282.50p 0
10/06/2013 283.50p 286.00p 279.81p 282.50p 47816
07/06/2013 287.00p 287.00p 282.00p 283.50p 15135
06/06/2013 288.00p 291.00p 283.00p 287.00p 6639
05/06/2013 288.50p 288.50p 285.00p 288.00p 2450
04/06/2013 288.50p 292.50p 288.50p 288.50p 0
03/06/2013 288.50p 292.50p 288.50p 288.50p 0
31/05/2013 288.50p 292.50p 288.50p 288.50p 1559
30/05/2013 288.00p 297.00p 285.00p 288.50p 9230
29/05/2013 288.00p 288.00p 282.00p 288.00p 3444
28/05/2013 289.50p 289.50p 285.00p 288.00p 4081
24/05/2013 293.00p 293.00p 286.00p 289.50p 4827
23/05/2013 294.50p 294.50p 289.00p 293.00p 8970
22/05/2013 294.50p 294.50p 290.00p 294.50p 1948
21/05/2013 296.00p 298.90p 294.50p 294.50p 3796
20/05/2013 296.00p 300.80p 296.00p 296.00p 19876
17/05/2013 296.00p 296.89p 296.00p 296.00p 6000
16/05/2013 295.50p 301.40p 295.50p 296.00p 45000
15/05/2013 295.50p 295.50p 290.00p 295.50p 3899
14/05/2013 293.00p 298.00p 290.00p 295.50p 45859
13/05/2013 291.50p 298.00p 291.50p 293.00p 7440
10/05/2013 291.50p 295.00p 290.45p 291.50p 5500
09/05/2013 289.50p 295.17p 289.50p 291.50p 7500
08/05/2013 289.50p 290.55p 289.50p 289.50p 3275

*Close Price adjusted for both dividends and splits