Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/12/2010 279.00p 281.00p 279.00p 281.00p 1400
01/12/2010 279.00p 280.00p 279.00p 279.00p 1400
30/11/2010 280.00p 281.50p 279.00p 279.00p 67
29/11/2010 282.50p 283.00p 280.00p 280.00p 3
26/11/2010 286.50p 286.50p 282.50p 282.50p 5000
25/11/2010 285.00p 285.00p 281.00p 284.00p 800
24/11/2010 289.00p 289.00p 283.00p 288.00p 6151
23/11/2010 297.50p 297.50p 289.00p 289.00p 0
22/11/2010 297.50p 300.00p 297.50p 297.50p 18185
19/11/2010 297.50p 300.00p 297.50p 297.50p 5607
18/11/2010 295.00p 300.00p 295.00p 297.50p 1000
17/11/2010 292.50p 300.00p 292.50p 295.00p 5900
16/11/2010 292.50p 292.50p 292.50p 292.50p 0
15/11/2010 286.00p 300.00p 282.00p 292.50p 5212
12/11/2010 286.00p 286.00p 286.00p 286.00p 0
11/11/2010 286.00p 286.40p 286.00p 286.00p 7000
10/11/2010 288.50p 288.50p 286.00p 286.00p 678
09/11/2010 283.00p 292.00p 283.00p 288.50p 3080
08/11/2010 279.00p 284.00p 279.00p 283.00p 4483
05/11/2010 275.00p 280.00p 275.00p 279.00p 2115
04/11/2010 270.00p 276.00p 270.00p 275.00p 2000
03/11/2010 270.00p 275.00p 270.00p 270.00p 4817
02/11/2010 270.00p 270.00p 270.00p 270.00p 0
01/11/2010 254.50p 275.00p 254.50p 270.00p 5200
29/10/2010 254.50p 257.00p 254.50p 254.50p 665
28/10/2010 246.00p 255.00p 246.00p 252.00p 14425
27/10/2010 244.00p 248.00p 244.00p 246.00p 1028
26/10/2010 243.00p 248.00p 241.50p 244.00p 3530
25/10/2010 241.50p 241.50p 241.50p 241.50p 0
22/10/2010 241.50p 244.00p 241.50p 241.50p 912
21/10/2010 241.50p 241.50p 241.50p 241.50p 0
20/10/2010 241.50p 241.50p 241.50p 241.50p 0
19/10/2010 241.50p 245.00p 238.25p 241.50p 1735
18/10/2010 241.50p 241.85p 241.50p 241.50p 1000
15/10/2010 233.00p 245.00p 233.00p 241.50p 5849
14/10/2010 233.00p 237.00p 233.00p 233.00p 5734
13/10/2010 230.00p 233.00p 230.00p 233.00p 41098
12/10/2010 231.00p 231.40p 230.00p 230.00p 1226
11/10/2010 231.00p 231.00p 231.00p 231.00p 0
08/10/2010 231.50p 235.00p 231.00p 231.00p 2720
07/10/2010 231.00p 231.00p 231.00p 231.00p 0
06/10/2010 231.00p 235.00p 231.00p 231.00p 4365
05/10/2010 231.00p 231.00p 231.00p 231.00p 0
04/10/2010 225.50p 233.00p 225.50p 231.00p 11735
01/10/2010 225.50p 225.85p 225.50p 225.50p 6151
30/09/2010 225.50p 225.50p 225.50p 225.50p 0
29/09/2010 225.50p 225.85p 225.50p 225.50p 1150
28/09/2010 225.50p 229.00p 225.50p 225.50p 2077
27/09/2010 224.50p 227.00p 224.50p 225.50p 2000
24/09/2010 223.50p 224.50p 223.50p 224.50p 713
23/09/2010 223.50p 223.85p 220.50p 223.50p 6792
22/09/2010 221.00p 227.00p 221.00p 223.50p 5042
21/09/2010 221.00p 221.00p 221.00p 221.00p 0
20/09/2010 221.00p 221.00p 221.00p 221.00p 0
17/09/2010 221.00p 221.00p 217.50p 221.00p 11639
16/09/2010 220.00p 225.00p 219.88p 221.00p 4849
15/09/2010 220.00p 220.00p 220.00p 220.00p 0
14/09/2010 220.00p 220.00p 218.60p 220.00p 1114
13/09/2010 219.50p 228.00p 218.24p 220.00p 6055
10/09/2010 219.50p 222.00p 218.24p 219.50p 1300
09/09/2010 218.50p 218.50p 215.00p 218.50p 2566
08/09/2010 218.50p 220.25p 218.50p 218.50p 901
07/09/2010 213.50p 223.00p 213.50p 218.50p 8215
06/09/2010 211.00p 217.00p 211.00p 213.50p 11055
03/09/2010 212.50p 212.50p 210.00p 211.00p 3140
02/09/2010 210.00p 211.00p 209.00p 210.00p 16345
01/09/2010 210.00p 210.00p 208.00p 210.00p 13292
31/08/2010 210.00p 212.00p 208.00p 210.00p 3555
27/08/2010 209.50p 209.50p 209.50p 209.50p 0
26/08/2010 209.50p 212.00p 209.50p 209.50p 700
25/08/2010 211.00p 211.00p 207.55p 209.50p 333
24/08/2010 209.50p 209.50p 207.00p 209.50p 1522
23/08/2010 208.50p 211.50p 208.50p 209.50p 5000
20/08/2010 208.50p 210.00p 208.50p 208.50p 2005
19/08/2010 208.50p 208.50p 208.50p 208.50p 0
18/08/2010 208.50p 210.00p 208.50p 208.50p 2433
17/08/2010 208.50p 209.55p 205.77p 208.50p 1750
16/08/2010 208.50p 209.55p 208.50p 208.50p 232
13/08/2010 208.50p 210.00p 205.77p 208.50p 1268
12/08/2010 208.50p 208.50p 206.00p 208.50p 3457
11/08/2010 208.50p 208.50p 206.00p 208.50p 596
10/08/2010 211.00p 211.00p 208.50p 208.50p 0
09/08/2010 209.50p 209.50p 207.50p 209.50p 3050
06/08/2010 208.50p 210.25p 208.50p 209.50p 233
05/08/2010 209.50p 209.50p 209.50p 209.50p 0
04/08/2010 208.50p 209.50p 207.00p 209.50p 834
03/08/2010 208.50p 209.50p 208.50p 209.50p 0
02/08/2010 209.50p 209.50p 209.50p 209.50p 0
30/07/2010 209.50p 209.50p 209.50p 209.50p 0
29/07/2010 209.50p 209.50p 209.50p 209.50p 0
28/07/2010 209.50p 209.50p 209.50p 209.50p 0
27/07/2010 208.50p 209.50p 207.00p 209.50p 3236
26/07/2010 208.50p 211.38p 208.50p 209.50p 4223
23/07/2010 208.50p 209.50p 208.50p 209.50p 0
22/07/2010 208.50p 209.50p 207.00p 209.50p 12146
21/07/2010 208.50p 209.55p 208.50p 208.50p 1271
20/07/2010 208.50p 211.00p 208.50p 208.50p 10720
19/07/2010 207.50p 208.50p 207.50p 208.50p 1400
16/07/2010 207.50p 207.50p 205.00p 207.50p 50
15/07/2010 207.50p 207.50p 207.50p 207.50p 0
14/07/2010 207.50p 207.50p 207.50p 207.50p 0
13/07/2010 208.50p 209.00p 205.00p 207.50p 2960
12/07/2010 207.50p 207.50p 207.50p 207.50p 5201
09/07/2010 207.50p 207.50p 207.50p 207.50p 0
08/07/2010 207.50p 207.50p 207.50p 207.50p 0
07/07/2010 207.50p 207.50p 207.50p 207.50p 0
06/07/2010 207.50p 207.50p 207.50p 207.50p 0
05/07/2010 208.50p 208.50p 205.00p 207.50p 5300
02/07/2010 208.50p 208.50p 207.50p 207.50p 0
01/07/2010 208.50p 208.50p 207.50p 207.50p 1250
30/06/2010 205.50p 208.50p 205.00p 208.50p 3324
29/06/2010 212.50p 212.50p 205.00p 207.00p 6168
28/06/2010 212.50p 212.50p 212.50p 212.50p 0
25/06/2010 212.50p 213.25p 212.50p 212.50p 5000
24/06/2010 212.50p 212.50p 210.00p 212.50p 2184
23/06/2010 212.50p 213.25p 212.50p 212.50p 3407
22/06/2010 212.50p 212.50p 212.50p 212.50p 0
21/06/2010 212.50p 213.25p 210.00p 212.50p 8611
18/06/2010 213.50p 213.50p 212.50p 212.50p 0
17/06/2010 212.50p 213.25p 210.50p 212.50p 714
16/06/2010 212.50p 213.25p 212.50p 212.50p 2515
15/06/2010 212.50p 212.50p 212.50p 212.50p 0
14/06/2010 212.50p 213.25p 211.00p 212.50p 4400
11/06/2010 212.50p 212.50p 212.50p 212.50p 0
10/06/2010 212.50p 212.50p 210.00p 212.50p 1000
09/06/2010 212.50p 213.25p 210.00p 212.50p 250
08/06/2010 213.50p 213.50p 212.50p 212.50p 0
07/06/2010 213.50p 216.00p 213.50p 213.50p 14000
04/06/2010 215.00p 216.50p 210.00p 213.50p 4909
03/06/2010 216.50p 216.50p 216.50p 216.50p 0
02/06/2010 216.50p 217.00p 213.00p 216.50p 2195
01/06/2010 216.50p 217.00p 214.00p 216.50p 2898
28/05/2010 216.50p 217.00p 216.50p 216.50p 1350
27/05/2010 216.50p 216.50p 216.50p 216.50p 0
26/05/2010 216.50p 216.50p 215.00p 216.50p 1683
25/05/2010 216.50p 216.50p 216.50p 216.50p 0
24/05/2010 216.50p 216.50p 214.00p 216.50p 1600
21/05/2010 219.00p 219.00p 215.00p 216.50p 1750
20/05/2010 219.00p 219.00p 219.00p 219.00p 1000
19/05/2010 219.00p 219.00p 219.00p 219.00p 0
18/05/2010 216.50p 219.00p 215.00p 219.00p 3230
17/05/2010 216.50p 216.50p 216.50p 216.50p 0
14/05/2010 216.50p 216.50p 213.00p 216.50p 1260
13/05/2010 216.50p 216.50p 216.50p 216.50p 0
12/05/2010 216.50p 216.50p 216.50p 216.50p 0
11/05/2010 216.50p 217.90p 216.50p 216.50p 678
10/05/2010 215.00p 218.00p 215.00p 216.50p 1136
07/05/2010 216.50p 216.50p 216.50p 216.50p 0
06/05/2010 216.50p 216.50p 216.50p 216.50p 0
05/05/2010 216.50p 220.00p 216.50p 216.50p 825
04/05/2010 220.00p 220.00p 214.00p 216.50p 2000
30/04/2010 220.50p 220.50p 216.00p 219.50p 6277
29/04/2010 222.00p 222.00p 220.50p 220.50p 84000
28/04/2010 226.50p 226.50p 222.00p 222.00p 2000
27/04/2010 226.50p 226.50p 225.00p 226.50p 3231
26/04/2010 230.00p 230.00p 222.00p 226.50p 3500
23/04/2010 227.50p 227.50p 225.00p 227.50p 3040
22/04/2010 230.00p 230.00p 227.50p 227.50p 0
21/04/2010 227.50p 227.50p 225.50p 227.50p 27200
20/04/2010 227.50p 228.00p 225.00p 227.50p 421438
19/04/2010 227.50p 227.50p 227.50p 227.50p 0
16/04/2010 227.50p 229.00p 225.00p 227.50p 4530
15/04/2010 227.50p 227.50p 225.00p 227.50p 1181
14/04/2010 227.50p 227.50p 225.45p 227.50p 1436
13/04/2010 227.50p 227.50p 225.00p 227.50p 764
12/04/2010 228.50p 228.50p 225.45p 227.50p 1003
09/04/2010 228.50p 228.50p 225.00p 227.50p 24892
08/04/2010 228.50p 228.50p 227.00p 228.50p 27000
07/04/2010 228.50p 230.00p 228.50p 228.50p 1064
06/04/2010 228.50p 232.00p 225.00p 228.50p 8860
01/04/2010 228.50p 230.00p 228.50p 228.50p 1900
31/03/2010 230.00p 232.00p 228.50p 228.50p 5070
30/03/2010 228.50p 228.50p 228.50p 228.50p 0
29/03/2010 230.00p 230.00p 227.00p 228.50p 1930
26/03/2010 232.50p 232.50p 228.00p 228.50p 4625
25/03/2010 233.50p 233.50p 232.00p 232.50p 4000
24/03/2010 233.50p 233.50p 232.50p 233.50p 1635
23/03/2010 233.50p 235.00p 233.50p 233.50p 10605
22/03/2010 233.50p 233.50p 233.50p 233.50p 0
19/03/2010 234.50p 234.55p 232.00p 233.50p 10312
18/03/2010 234.50p 234.50p 234.50p 234.50p 0
17/03/2010 236.00p 236.00p 232.00p 234.50p 8400
16/03/2010 234.50p 234.50p 232.00p 234.50p 710
15/03/2010 233.50p 234.55p 233.50p 234.50p 3386
12/03/2010 233.50p 235.00p 230.00p 233.50p 2536
11/03/2010 232.00p 233.50p 230.00p 233.50p 5280
10/03/2010 232.50p 233.85p 228.00p 232.00p 12412
09/03/2010 232.50p 233.85p 232.00p 232.50p 2311
08/03/2010 232.50p 233.85p 232.50p 232.50p 3042
05/03/2010 232.50p 232.50p 232.50p 232.50p 0
04/03/2010 233.50p 233.50p 232.50p 232.50p 0
03/03/2010 233.50p 236.00p 233.50p 233.50p 7415
02/03/2010 235.00p 235.00p 230.50p 233.50p 2000
01/03/2010 237.50p 237.50p 230.00p 235.00p 14641
26/02/2010 237.50p 238.75p 232.00p 237.50p 5602
25/02/2010 237.50p 237.50p 235.00p 237.50p 1640
24/02/2010 237.50p 239.00p 235.00p 237.50p 11645
23/02/2010 237.50p 239.00p 230.00p 237.50p 22450
22/02/2010 237.50p 237.50p 230.00p 237.50p 22580
19/02/2010 240.00p 240.00p 237.50p 237.50p 8270

*Close Price adjusted for both dividends and splits