Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/10/2011 244.00p 244.00p 235.00p 240.00p 3704
03/10/2011 250.00p 250.00p 245.00p 245.00p 4736
30/09/2011 251.00p 254.00p 246.20p 250.00p 9300
29/09/2011 251.00p 251.00p 245.00p 251.00p 16500
28/09/2011 251.00p 253.57p 245.00p 251.00p 10498
27/09/2011 251.00p 253.48p 250.00p 251.00p 94779
26/09/2011 251.00p 251.00p 245.25p 251.00p 0
23/09/2011 251.00p 251.00p 245.25p 251.00p 1852
22/09/2011 252.50p 252.50p 245.12p 251.00p 671
21/09/2011 253.50p 253.50p 250.00p 252.50p 1440
20/09/2011 253.50p 255.00p 253.50p 253.50p 0
19/09/2011 253.50p 255.00p 253.50p 253.50p 1469
16/09/2011 253.50p 255.00p 251.00p 253.50p 0
15/09/2011 253.50p 255.00p 251.00p 253.50p 4547
14/09/2011 253.50p 253.50p 250.00p 253.50p 3381
13/09/2011 253.50p 255.00p 253.50p 253.50p 1985
12/09/2011 253.50p 257.56p 250.41p 253.50p 810
09/09/2011 253.50p 256.51p 253.50p 253.50p 15605
08/09/2011 256.00p 256.50p 253.50p 253.50p 890
07/09/2011 256.00p 256.00p 255.00p 256.00p 55000
06/09/2011 257.00p 257.00p 255.00p 257.00p 13230
05/09/2011 258.00p 258.00p 257.00p 257.00p 33000
02/09/2011 260.00p 260.00p 257.00p 258.00p 137650
01/09/2011 259.00p 263.00p 259.00p 260.00p 0
31/08/2011 259.00p 263.00p 259.00p 259.00p 0
30/08/2011 259.00p 263.00p 259.00p 259.00p 5000
26/08/2011 256.50p 263.00p 256.50p 256.50p 0
25/08/2011 256.50p 263.00p 256.50p 256.50p 1700
24/08/2011 256.50p 258.00p 250.00p 256.50p 0
23/08/2011 256.50p 258.00p 250.00p 256.50p 0
22/08/2011 256.50p 258.00p 250.00p 256.50p 0
19/08/2011 256.50p 258.00p 250.00p 256.50p 0
18/08/2011 256.50p 258.00p 250.00p 256.50p 0
17/08/2011 256.50p 258.00p 250.00p 256.50p 0
16/08/2011 251.00p 258.00p 250.00p 256.50p 4316
15/08/2011 251.50p 254.00p 248.00p 251.00p 9239
12/08/2011 251.50p 251.50p 251.50p 251.50p 0
11/08/2011 251.50p 251.50p 251.50p 251.50p 0
10/08/2011 251.50p 260.78p 248.00p 251.50p 4900
09/08/2011 262.50p 262.50p 251.50p 251.50p 5750
08/08/2011 265.00p 265.00p 258.90p 262.50p 2851
05/08/2011 267.50p 267.50p 263.00p 265.00p 6782
04/08/2011 267.50p 269.00p 263.76p 267.50p 12850
03/08/2011 270.50p 270.50p 266.25p 267.50p 1673
02/08/2011 270.50p 274.19p 270.50p 270.50p 67
01/08/2011 272.00p 272.00p 270.00p 270.50p 470
29/07/2011 271.50p 274.00p 270.01p 271.50p 7870
28/07/2011 271.50p 273.25p 270.00p 271.50p 6880
27/07/2011 270.00p 272.50p 266.00p 272.50p 2961
26/07/2011 270.00p 270.00p 267.00p 270.00p 10069
25/07/2011 270.00p 272.00p 267.00p 270.00p 13410
22/07/2011 267.50p 270.00p 265.00p 270.00p 32000
21/07/2011 267.50p 270.00p 265.00p 267.50p 0
20/07/2011 270.00p 270.00p 265.00p 267.50p 539
19/07/2011 270.00p 274.00p 267.00p 270.00p 0
18/07/2011 274.00p 274.00p 267.00p 270.00p 8114
15/07/2011 275.00p 275.00p 270.00p 274.00p 3038
14/07/2011 275.00p 275.00p 270.00p 275.00p 0
13/07/2011 275.00p 275.00p 270.00p 275.00p 6324
12/07/2011 275.00p 275.00p 272.00p 275.00p 3500
11/07/2011 275.00p 275.00p 272.50p 275.00p 0
08/07/2011 275.00p 275.00p 272.50p 275.00p 3000
07/07/2011 275.00p 275.00p 272.50p 275.00p 699
06/07/2011 275.00p 275.00p 272.50p 275.00p 765
05/07/2011 275.00p 275.00p 270.00p 275.00p 0
04/07/2011 275.00p 275.00p 270.00p 275.00p 9530
01/07/2011 275.00p 275.00p 270.00p 275.00p 11004
30/06/2011 274.00p 278.00p 270.00p 275.00p 6987
29/06/2011 274.00p 276.50p 270.72p 274.00p 0
28/06/2011 273.00p 276.50p 270.72p 274.00p 3363
27/06/2011 275.00p 275.60p 270.00p 274.00p 3023
24/06/2011 275.00p 277.00p 270.23p 275.00p 21966
23/06/2011 276.00p 276.00p 273.00p 275.00p 3000
22/06/2011 276.00p 278.80p 276.00p 276.00p 1825
21/06/2011 276.00p 278.50p 271.00p 276.00p 0
20/06/2011 275.00p 278.50p 271.00p 276.00p 0
17/06/2011 275.00p 278.50p 271.00p 275.00p 2112
16/06/2011 275.00p 275.00p 275.00p 275.00p 0
15/06/2011 278.00p 281.80p 273.00p 275.00p 0
14/06/2011 278.00p 281.80p 273.00p 278.00p 1415
13/06/2011 280.00p 280.00p 277.00p 278.00p 1023
10/06/2011 280.00p 280.00p 277.00p 280.00p 2560
09/06/2011 280.00p 280.00p 277.00p 280.00p 770
08/06/2011 281.00p 285.00p 278.50p 280.00p 2248
07/06/2011 281.00p 281.00p 279.40p 281.00p 10611
06/06/2011 281.00p 281.00p 277.00p 281.00p 523
03/06/2011 281.00p 281.00p 281.00p 281.00p 0
02/06/2011 281.00p 281.00p 278.00p 281.00p 0
01/06/2011 281.00p 281.00p 278.00p 281.00p 362
31/05/2011 281.00p 285.00p 279.56p 281.00p 2410
27/05/2011 281.00p 285.00p 279.56p 281.00p 0
26/05/2011 281.00p 285.00p 279.56p 281.00p 4109
25/05/2011 281.00p 282.00p 281.00p 281.00p 4361
24/05/2011 281.00p 283.00p 281.00p 281.00p 3130
23/05/2011 281.00p 281.00p 271.00p 281.00p 0
20/05/2011 271.00p 281.00p 271.00p 281.00p 31981
19/05/2011 268.50p 271.00p 268.50p 271.00p 579
18/05/2011 265.00p 270.00p 265.00p 268.50p 1381
17/05/2011 268.50p 268.50p 266.50p 268.50p 2000
16/05/2011 268.50p 268.50p 267.24p 268.50p 0
13/05/2011 268.50p 268.50p 267.24p 268.50p 0
12/05/2011 268.50p 268.50p 267.24p 268.50p 7500
11/05/2011 267.50p 270.00p 267.24p 268.50p 2109
10/05/2011 267.50p 270.00p 267.50p 267.50p 1728
09/05/2011 267.50p 269.50p 267.50p 267.50p 6100
06/05/2011 269.00p 269.00p 265.00p 267.50p 4481
05/05/2011 270.00p 270.00p 266.00p 269.00p 803
04/05/2011 265.00p 275.00p 265.00p 270.00p 27574
03/05/2011 265.00p 265.00p 260.00p 265.00p 1329
28/04/2011 265.00p 265.00p 264.50p 265.00p 3840
27/04/2011 265.00p 266.00p 260.00p 265.00p 2825
26/04/2011 265.00p 265.00p 260.00p 265.00p 7738
21/04/2011 266.50p 266.50p 263.00p 265.00p 5339
20/04/2011 266.50p 270.00p 263.00p 266.50p 6409
19/04/2011 266.50p 269.00p 266.50p 266.50p 383
18/04/2011 262.00p 267.00p 261.50p 266.50p 2590
15/04/2011 262.00p 262.00p 257.00p 262.00p 3316
14/04/2011 262.00p 262.00p 261.60p 262.00p 500
13/04/2011 262.00p 267.00p 261.50p 262.00p 9923
12/04/2011 262.00p 267.00p 262.00p 262.00p 0
11/04/2011 262.00p 267.00p 262.00p 262.00p 1350
08/04/2011 262.00p 262.00p 261.50p 262.00p 26140
07/04/2011 252.00p 264.00p 252.00p 262.00p 2200
06/04/2011 250.50p 252.00p 247.00p 252.00p 3487
05/04/2011 249.50p 254.00p 249.50p 250.50p 0
04/04/2011 249.50p 254.00p 249.50p 249.50p 5000
01/04/2011 249.50p 253.00p 248.15p 249.50p 6774
31/03/2011 249.00p 249.50p 245.40p 249.50p 0
30/03/2011 246.00p 249.00p 245.40p 249.00p 1543
29/03/2011 246.00p 247.00p 246.00p 246.00p 3678
28/03/2011 249.00p 249.00p 246.00p 246.00p 100
25/03/2011 247.00p 253.00p 247.00p 249.00p 17425
24/03/2011 244.50p 244.50p 241.35p 244.50p 0
23/03/2011 244.50p 244.50p 241.35p 244.50p 540
22/03/2011 246.50p 246.75p 241.35p 244.50p 1402
21/03/2011 245.00p 246.50p 240.00p 246.50p 0
18/03/2011 245.00p 245.00p 240.00p 245.00p 3378
17/03/2011 257.00p 257.00p 245.00p 245.00p 11454
16/03/2011 260.00p 262.00p 255.00p 255.00p 12233
15/03/2011 260.00p 260.00p 255.00p 260.00p 0
14/03/2011 260.00p 260.00p 255.00p 260.00p 654
11/03/2011 260.00p 260.00p 260.00p 260.00p 1200
10/03/2011 260.00p 260.00p 255.00p 260.00p 1042
09/03/2011 260.00p 264.00p 256.00p 260.00p 4733
08/03/2011 262.50p 265.00p 260.00p 260.00p 6684
07/03/2011 265.00p 265.00p 260.00p 262.50p 5009
04/03/2011 279.00p 268.75p 260.00p 262.50p 9989
03/03/2011 281.50p 279.00p 275.00p 279.00p 7900
02/03/2011 281.50p 283.50p 283.00p 283.00p 0
01/03/2011 283.00p 283.50p 283.00p 283.00p 4755
28/02/2011 284.00p 283.00p 278.00p 283.00p 4213
25/02/2011 287.50p 288.00p 280.00p 284.00p 2336
24/02/2011 290.00p 290.00p 288.00p 290.00p 0
23/02/2011 287.50p 290.00p 288.00p 290.00p 2845
22/02/2011 295.00p 293.25p 290.00p 290.00p 5571
21/02/2011 295.00p 295.00p 290.00p 295.00p 882
18/02/2011 295.00p 297.00p 290.00p 295.00p 0
17/02/2011 295.00p 297.00p 290.00p 295.00p 4300
16/02/2011 295.00p 298.00p 295.00p 295.00p 7062
15/02/2011 295.00p 295.00p 290.00p 295.00p 1800
14/02/2011 295.00p 298.00p 292.50p 295.00p 0
11/02/2011 295.00p 298.00p 292.50p 295.00p 0
10/02/2011 295.00p 298.00p 292.50p 295.00p 0
09/02/2011 298.00p 298.00p 295.00p 295.00p 2000
08/02/2011 293.14p 298.60p 293.00p 295.00p 10868
07/02/2011 294.00p 300.00p 294.00p 296.50p 2240
04/02/2011 294.00p 300.00p 294.00p 295.00p 5047
03/02/2011 302.00p 302.00p 286.00p 295.00p 19108
02/02/2011 321.25p 321.25p 310.00p 315.00p 3464
01/02/2011 325.00p 325.00p 310.00p 320.00p 8184
31/01/2011 325.00p 326.50p 325.00p 325.00p 971
28/01/2011 325.00p 326.50p 320.00p 325.00p 2893
27/01/2011 340.00p 340.00p 320.00p 325.00p 3360
26/01/2011 340.00p 340.00p 335.00p 340.00p 12460
25/01/2011 337.50p 343.00p 330.00p 340.00p 20050
24/01/2011 337.50p 340.00p 337.00p 337.50p 4449
21/01/2011 336.50p 340.00p 335.80p 337.50p 2900
20/01/2011 336.50p 336.50p 335.80p 336.50p 1627
19/01/2011 330.00p 340.00p 330.00p 336.50p 3500
18/01/2011 327.50p 330.00p 327.00p 330.00p 5800
17/01/2011 330.00p 330.00p 327.50p 327.50p 3630
14/01/2011 320.00p 320.00p 320.00p 320.00p 314500
13/01/2011 317.45p 326.00p 317.45p 320.00p 7102
12/01/2011 315.00p 318.00p 312.00p 317.00p 12000
11/01/2011 315.00p 315.00p 311.50p 311.50p 1268
10/01/2011 310.00p 315.00p 309.50p 311.50p 1584
07/01/2011 310.00p 314.50p 308.20p 310.00p 1655
06/01/2011 311.00p 311.00p 310.00p 310.00p 0
05/01/2011 311.00p 314.60p 307.00p 311.00p 2319
04/01/2011 312.50p 314.00p 309.00p 311.00p 4100
31/12/2010 312.50p 315.00p 309.35p 312.50p 6044
30/12/2010 313.00p 313.00p 308.00p 312.50p 912
29/12/2010 312.50p 312.50p 312.50p 312.50p 0
24/12/2010 312.50p 312.95p 312.50p 312.50p 1570
23/12/2010 312.50p 315.38p 312.50p 312.50p 12018
22/12/2010 312.50p 317.00p 312.50p 312.50p 21495
21/12/2010 312.50p 317.00p 308.00p 312.50p 7402
20/12/2010 311.00p 317.00p 311.00p 312.50p 20455
17/12/2010 311.00p 313.56p 307.00p 311.00p 15757
16/12/2010 311.00p 311.00p 307.00p 311.00p 68477

*Close Price adjusted for both dividends and splits