Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/07/2012 185.00p 188.57p 180.00p 185.00p 0
19/07/2012 185.00p 188.57p 180.00p 185.00p 0
18/07/2012 185.00p 188.57p 180.00p 185.00p 3773
17/07/2012 185.00p 185.00p 180.00p 185.00p 167
16/07/2012 184.00p 188.00p 184.00p 185.00p 1475
13/07/2012 184.00p 184.00p 179.00p 184.00p 0
12/07/2012 180.50p 184.00p 179.00p 184.00p 26400
11/07/2012 181.50p 181.50p 180.00p 180.50p 35000
10/07/2012 181.50p 185.00p 180.00p 181.50p 0
09/07/2012 180.00p 185.00p 180.00p 181.50p 7450
06/07/2012 180.00p 180.00p 176.50p 180.00p 1181
05/07/2012 180.00p 184.10p 180.00p 180.00p 1513
04/07/2012 180.00p 184.50p 178.50p 180.00p 0
03/07/2012 180.00p 184.50p 178.50p 180.00p 0
02/07/2012 178.50p 184.50p 178.50p 180.00p 2000
29/06/2012 172.50p 183.70p 172.50p 178.50p 12834
28/06/2012 170.00p 173.00p 170.00p 172.50p 3000
27/06/2012 167.50p 168.50p 160.00p 168.50p 15781
26/06/2012 167.50p 167.50p 160.00p 167.50p 0
25/06/2012 167.50p 167.50p 160.00p 167.50p 710
22/06/2012 170.00p 170.00p 165.00p 167.50p 11675
21/06/2012 170.00p 170.00p 166.00p 170.00p 0
20/06/2012 170.00p 170.00p 166.00p 170.00p 0
19/06/2012 170.00p 170.00p 166.00p 170.00p 2645
18/06/2012 170.00p 170.00p 166.00p 170.00p 0
15/06/2012 170.00p 170.00p 166.00p 170.00p 1400
14/06/2012 170.00p 170.00p 165.00p 170.00p 12607
13/06/2012 170.00p 170.00p 166.00p 170.00p 530
12/06/2012 170.00p 170.00p 165.00p 170.00p 258
11/06/2012 170.00p 170.00p 165.00p 170.00p 1846
08/06/2012 170.00p 170.00p 165.90p 170.00p 0
07/06/2012 170.00p 170.00p 165.90p 170.00p 3500
06/06/2012 167.50p 170.00p 165.90p 170.00p 2500
01/06/2012 170.00p 170.00p 165.00p 170.00p 11344
31/05/2012 170.00p 170.00p 168.00p 170.00p 0
30/05/2012 168.50p 170.00p 168.00p 170.00p 5000
29/05/2012 170.00p 174.50p 165.00p 168.50p 2314
28/05/2012 170.00p 173.00p 170.00p 170.00p 3402
25/05/2012 170.00p 175.00p 170.00p 170.00p 0
24/05/2012 170.00p 175.00p 170.00p 170.00p 0
23/05/2012 175.00p 175.00p 170.00p 171.00p 670
22/05/2012 175.00p 175.00p 170.00p 175.00p 0
21/05/2012 175.00p 175.00p 170.00p 175.00p 3500
18/05/2012 177.50p 177.50p 170.00p 175.00p 1690
17/05/2012 177.50p 177.50p 171.00p 177.50p 0
16/05/2012 177.50p 177.50p 171.00p 177.50p 0
15/05/2012 177.50p 177.50p 171.00p 177.50p 0
14/05/2012 177.50p 177.50p 171.00p 177.50p 610
11/05/2012 177.50p 177.50p 177.50p 177.50p 18750
10/05/2012 177.50p 181.25p 177.50p 177.50p 850
09/05/2012 182.50p 182.50p 175.00p 177.50p 1400
08/05/2012 182.50p 185.00p 175.00p 182.50p 2083
04/05/2012 182.50p 185.00p 181.00p 182.50p 0
03/05/2012 182.50p 185.00p 181.00p 182.50p 8409
02/05/2012 182.50p 182.50p 172.11p 182.50p 8076
01/05/2012 182.50p 182.50p 182.50p 182.50p 0
30/04/2012 182.50p 182.50p 182.50p 182.50p 0
27/04/2012 182.50p 182.50p 182.50p 182.50p 6060
26/04/2012 182.50p 184.00p 176.68p 182.50p 0
25/04/2012 184.00p 184.00p 176.68p 182.50p 1000
24/04/2012 184.00p 184.00p 178.00p 184.00p 4904
23/04/2012 184.00p 184.00p 178.00p 184.00p 2190
20/04/2012 184.00p 184.00p 183.88p 184.00p 0
19/04/2012 184.00p 184.00p 183.88p 184.00p 0
18/04/2012 184.00p 184.00p 183.88p 184.00p 1400
17/04/2012 184.00p 184.00p 178.00p 184.00p 4040
16/04/2012 184.00p 184.00p 178.00p 184.00p 1390
13/04/2012 184.00p 184.00p 184.00p 184.00p 1400
12/04/2012 184.00p 184.00p 184.00p 184.00p 1075
11/04/2012 184.00p 184.00p 178.00p 184.00p 418
10/04/2012 184.00p 187.75p 178.50p 184.00p 0
05/04/2012 182.50p 187.75p 178.50p 184.00p 17223
04/04/2012 187.50p 187.50p 180.00p 182.50p 9333
03/04/2012 187.50p 187.50p 183.00p 187.50p 1616
02/04/2012 187.50p 188.60p 182.00p 187.50p 63870
30/03/2012 187.50p 187.50p 182.00p 187.50p 55817
29/03/2012 187.50p 187.50p 181.00p 187.50p 0
28/03/2012 186.50p 187.50p 181.00p 187.50p 63000
27/03/2012 189.00p 189.00p 186.50p 186.50p 4748
26/03/2012 195.50p 195.50p 183.00p 189.00p 12650
23/03/2012 194.00p 195.00p 188.37p 195.00p 5189
22/03/2012 189.50p 195.35p 189.50p 194.00p 7950
21/03/2012 186.00p 189.50p 182.00p 189.50p 12866
20/03/2012 186.00p 186.00p 182.00p 186.00p 4981
19/03/2012 186.00p 188.00p 186.00p 186.00p 6507
16/03/2012 185.00p 187.00p 182.00p 186.00p 23206
15/03/2012 182.50p 186.00p 175.00p 185.00p 8645
14/03/2012 187.50p 187.50p 180.00p 182.50p 13692
13/03/2012 194.00p 194.00p 179.58p 187.50p 17238
12/03/2012 194.00p 195.00p 188.00p 194.00p 2182
09/03/2012 192.50p 194.75p 192.50p 194.00p 1527
08/03/2012 195.00p 195.00p 185.15p 192.50p 2867
07/03/2012 195.00p 196.67p 192.00p 195.00p 5012
06/03/2012 201.00p 201.00p 187.00p 195.00p 22179
05/03/2012 201.00p 201.00p 197.00p 201.00p 14527
02/03/2012 201.00p 201.00p 197.00p 201.00p 30720
01/03/2012 202.50p 202.50p 195.00p 201.00p 7710
29/02/2012 202.50p 202.50p 197.00p 202.50p 16909
28/02/2012 201.00p 202.50p 201.00p 202.50p 7050
27/02/2012 201.00p 204.00p 197.00p 201.00p 33163
24/02/2012 201.00p 201.01p 198.50p 201.00p 751267
23/02/2012 201.00p 204.19p 198.20p 201.00p 0
22/02/2012 201.00p 204.19p 198.20p 201.00p 3708
21/02/2012 201.00p 204.20p 197.00p 201.00p 17176
20/02/2012 200.00p 205.00p 200.00p 201.00p 1000
17/02/2012 199.50p 200.00p 195.65p 200.00p 2037
16/02/2012 199.50p 203.00p 195.00p 199.50p 3545
15/02/2012 199.50p 204.73p 194.00p 199.50p 11210
14/02/2012 196.50p 199.50p 193.00p 199.50p 22353
13/02/2012 195.00p 197.50p 190.10p 196.50p 12454
10/02/2012 195.00p 197.85p 190.00p 195.00p 7452
09/02/2012 200.00p 200.00p 195.00p 195.00p 6214
08/02/2012 202.50p 202.50p 195.00p 200.00p 8100
07/02/2012 207.00p 207.00p 200.00p 204.00p 2656
06/02/2012 208.50p 212.00p 205.00p 207.50p 0
03/02/2012 208.50p 212.00p 205.00p 208.50p 0
02/02/2012 208.50p 212.00p 205.00p 208.50p 0
01/02/2012 208.50p 212.00p 205.00p 208.50p 0
31/01/2012 211.00p 212.00p 205.00p 208.50p 82150
30/01/2012 215.00p 215.00p 213.10p 213.50p 3788
27/01/2012 215.00p 215.00p 215.00p 215.00p 0
26/01/2012 215.00p 215.00p 215.00p 215.00p 1000
25/01/2012 217.50p 217.50p 214.65p 215.00p 5581
24/01/2012 217.50p 217.50p 217.50p 217.50p 1118
23/01/2012 220.00p 220.00p 217.50p 217.50p 0
20/01/2012 220.00p 220.00p 218.00p 220.00p 0
19/01/2012 220.00p 220.00p 218.00p 220.00p 4298
18/01/2012 217.50p 225.00p 212.00p 217.50p 7218
17/01/2012 217.50p 217.50p 215.00p 217.50p 397
16/01/2012 217.50p 225.00p 217.50p 217.50p 0
13/01/2012 217.50p 225.00p 217.50p 217.50p 2000
12/01/2012 217.50p 217.50p 215.00p 217.50p 1000
11/01/2012 217.50p 225.00p 212.00p 217.50p 5770
10/01/2012 217.50p 223.50p 217.50p 217.50p 0
09/01/2012 217.50p 223.50p 217.50p 217.50p 0
06/01/2012 217.50p 223.50p 217.50p 217.50p 11
05/01/2012 217.50p 217.50p 209.00p 217.50p 0
04/01/2012 209.00p 217.50p 209.00p 217.50p 2093
03/01/2012 209.00p 213.68p 209.00p 209.00p 0
30/12/2011 209.00p 213.68p 209.00p 209.00p 0
29/12/2011 209.00p 213.68p 209.00p 209.00p 0
28/12/2011 209.00p 213.68p 209.00p 209.00p 0
23/12/2011 209.00p 213.68p 209.00p 209.00p 1000
22/12/2011 209.00p 209.00p 203.00p 209.00p 616
21/12/2011 209.00p 212.00p 209.00p 209.00p 4977
20/12/2011 209.00p 213.68p 209.00p 209.00p 0
19/12/2011 209.00p 213.68p 209.00p 209.00p 350
16/12/2011 209.00p 209.00p 203.84p 209.00p 11903
15/12/2011 209.00p 214.40p 203.00p 209.00p 10428
14/12/2011 209.00p 214.00p 209.00p 209.00p 2780
13/12/2011 206.50p 209.00p 203.00p 209.00p 2626
12/12/2011 206.50p 206.50p 205.00p 206.50p 2000
09/12/2011 206.50p 206.50p 204.00p 206.50p 1500
08/12/2011 206.50p 206.50p 203.77p 206.50p 1482
07/12/2011 206.50p 209.37p 206.50p 206.50p 967
06/12/2011 206.50p 206.50p 203.14p 206.50p 9865
05/12/2011 206.50p 206.50p 204.47p 206.50p 5389
02/12/2011 203.00p 210.00p 201.00p 206.50p 8886
01/12/2011 203.00p 203.00p 201.40p 203.00p 711
30/11/2011 202.50p 205.00p 201.00p 203.00p 10990
29/11/2011 202.50p 205.00p 202.50p 202.50p 2000
28/11/2011 207.50p 207.50p 193.00p 202.50p 37763
25/11/2011 240.50p 240.50p 240.20p 240.50p 0
24/11/2011 240.50p 240.50p 240.20p 240.50p 2066
23/11/2011 240.50p 245.00p 240.00p 240.50p 0
22/11/2011 245.00p 245.00p 240.00p 240.50p 3806
21/11/2011 245.00p 247.50p 240.00p 245.00p 0
18/11/2011 247.50p 247.50p 240.00p 245.00p 2215
17/11/2011 250.00p 250.00p 240.00p 247.50p 5520
16/11/2011 250.00p 253.50p 250.00p 250.00p 6000
15/11/2011 250.00p 253.50p 246.00p 250.00p 5503
14/11/2011 250.00p 253.90p 245.00p 250.00p 12795
11/11/2011 250.00p 253.62p 250.00p 250.00p 2600
10/11/2011 252.50p 254.25p 250.00p 250.00p 996
09/11/2011 252.50p 254.25p 250.55p 252.50p 0
08/11/2011 252.50p 254.25p 250.55p 252.50p 0
07/11/2011 252.50p 254.25p 250.55p 252.50p 2500
04/11/2011 252.50p 252.50p 251.05p 252.50p 3005
03/11/2011 252.50p 255.00p 250.00p 252.50p 4083
02/11/2011 249.00p 252.50p 243.00p 252.50p 0
01/11/2011 250.00p 250.00p 243.00p 249.00p 3681
31/10/2011 250.00p 257.00p 250.00p 250.00p 97
28/10/2011 248.50p 257.00p 248.50p 250.00p 583
27/10/2011 241.00p 241.98p 240.00p 241.00p 0
26/10/2011 241.00p 241.98p 240.00p 241.00p 0
25/10/2011 241.00p 241.98p 240.00p 241.00p 812
24/10/2011 236.50p 245.00p 236.50p 238.50p 6628
21/10/2011 236.50p 236.50p 235.30p 236.50p 0
20/10/2011 236.50p 236.50p 235.30p 236.50p 1800
19/10/2011 236.50p 238.00p 235.00p 236.50p 3558
18/10/2011 236.50p 238.00p 236.50p 236.50p 0
17/10/2011 236.50p 238.00p 236.50p 236.50p 4031
14/10/2011 240.00p 240.00p 236.50p 236.50p 1254
13/10/2011 234.00p 238.00p 234.00p 236.50p 0
12/10/2011 234.00p 238.00p 234.00p 234.00p 0
11/10/2011 234.00p 238.00p 234.00p 234.00p 2369
10/10/2011 237.50p 237.50p 230.00p 234.00p 7240
07/10/2011 238.50p 244.25p 233.00p 237.50p 10100
06/10/2011 237.00p 238.50p 233.00p 238.50p 42000
05/10/2011 240.00p 240.00p 237.00p 237.00p 6539

*Close Price adjusted for both dividends and splits