Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/07/2023 600.00p 607.00p 590.00p 600.00p 25895
19/07/2023 590.00p 600.00p 580.00p 600.00p 19004
18/07/2023 595.00p 596.00p 580.00p 590.00p 10443
17/07/2023 595.00p 597.00p 590.00p 595.00p 34171
14/07/2023 620.00p 620.00p 583.00p 595.00p 60884
13/07/2023 620.00p 626.50p 610.40p 620.00p 24774
12/07/2023 620.00p 628.00p 610.00p 620.00p 28760
11/07/2023 620.00p 630.00p 612.00p 620.00p 7434
10/07/2023 620.00p 620.00p 610.00p 620.00p 16791
07/07/2023 620.00p 624.00p 608.38p 612.00p 58675
06/07/2023 620.00p 624.99p 613.56p 620.00p 6432
05/07/2023 620.00p 629.00p 610.00p 620.00p 66564
04/07/2023 615.00p 628.60p 610.00p 620.00p 10369
03/07/2023 615.00p 624.00p 610.00p 615.00p 10156
30/06/2023 620.00p 620.00p 613.55p 620.00p 7410
29/06/2023 620.00p 622.00p 610.00p 610.00p 15928
28/06/2023 620.00p 620.00p 610.00p 620.00p 6195
27/06/2023 630.00p 635.00p 611.00p 620.00p 15831
26/06/2023 630.00p 635.00p 622.00p 630.00p 21804
23/06/2023 635.00p 635.00p 622.00p 630.00p 9598
22/06/2023 635.00p 638.50p 620.00p 635.00p 138710
21/06/2023 635.00p 643.00p 620.00p 635.00p 14751
20/06/2023 635.00p 647.00p 622.10p 635.00p 21404
19/06/2023 635.00p 650.00p 620.00p 635.00p 12760
16/06/2023 625.00p 648.00p 620.00p 635.00p 24288
15/06/2023 610.00p 640.00p 609.50p 625.00p 22256
14/06/2023 610.00p 620.00p 600.00p 610.00p 289348
13/06/2023 610.00p 613.28p 600.00p 610.00p 8226
12/06/2023 610.00p 617.50p 601.40p 610.00p 202685
09/06/2023 615.00p 617.55p 600.00p 610.00p 23968
08/06/2023 620.00p 620.00p 610.00p 615.00p 8108
07/06/2023 615.00p 620.00p 610.00p 620.00p 3255
06/06/2023 630.00p 632.00p 612.00p 615.00p 8887
05/06/2023 630.00p 633.45p 621.00p 630.00p 8408
02/06/2023 630.00p 634.00p 621.00p 630.00p 10868
01/06/2023 630.00p 634.45p 621.00p 630.00p 7693
31/05/2023 635.00p 640.00p 625.00p 630.00p 44984
30/05/2023 635.00p 635.00p 630.00p 635.00p 6143
26/05/2023 635.00p 637.00p 630.00p 635.00p 22131
25/05/2023 635.00p 637.49p 632.00p 635.00p 4012
24/05/2023 640.00p 640.00p 630.00p 635.00p 13279
23/05/2023 640.00p 650.00p 630.00p 640.00p 41819
22/05/2023 640.00p 650.00p 630.65p 640.00p 17597
19/05/2023 640.00p 650.00p 630.65p 640.00p 13172
18/05/2023 630.00p 650.00p 630.00p 640.00p 69277
17/05/2023 630.00p 636.00p 620.00p 630.00p 20918
16/05/2023 635.00p 647.00p 621.25p 630.00p 209970
15/05/2023 635.00p 650.00p 623.00p 635.00p 27377
12/05/2023 635.00p 648.50p 620.00p 635.00p 24994
11/05/2023 635.00p 641.00p 623.00p 635.00p 123251
10/05/2023 635.00p 645.50p 620.00p 635.00p 69961
09/05/2023 631.00p 642.00p 624.40p 634.00p 244391
05/05/2023 631.00p 640.90p 620.00p 631.00p 6434
04/05/2023 631.00p 635.00p 622.00p 631.00p 295662
03/05/2023 631.00p 650.00p 623.65p 631.00p 31904
02/05/2023 610.00p 637.80p 608.20p 631.00p 85587
28/04/2023 605.00p 620.00p 605.00p 610.00p 586540
27/04/2023 590.00p 630.00p 588.76p 605.00p 74747
26/04/2023 590.00p 598.60p 580.00p 590.00p 20872
25/04/2023 595.00p 596.80p 583.51p 590.00p 119039
24/04/2023 590.00p 599.70p 590.00p 595.00p 43646
21/04/2023 590.00p 597.49p 580.00p 590.00p 13634
20/04/2023 605.00p 609.00p 580.00p 585.00p 119956
19/04/2023 605.00p 607.49p 600.00p 605.00p 12618
18/04/2023 610.00p 615.00p 600.00p 605.00p 293728
17/04/2023 618.00p 618.00p 601.55p 610.00p 438236
14/04/2023 620.00p 630.00p 610.00p 620.00p 29102
13/04/2023 620.00p 620.00p 613.35p 620.00p 6119
12/04/2023 620.00p 620.00p 611.00p 620.00p 99222
11/04/2023 620.00p 630.00p 612.00p 620.00p 33592
06/04/2023 620.00p 624.00p 610.00p 620.00p 41055
05/04/2023 600.00p 630.00p 590.00p 620.00p 54628
04/04/2023 600.00p 610.00p 590.00p 600.00p 23178
03/04/2023 585.00p 600.00p 570.00p 600.00p 22637
31/03/2023 585.00p 591.43p 572.00p 585.00p 8233
30/03/2023 585.00p 595.00p 573.00p 585.00p 19527
29/03/2023 585.00p 597.75p 573.00p 585.00p 12203
28/03/2023 585.00p 595.00p 577.51p 585.00p 4864
27/03/2023 585.00p 595.00p 576.00p 585.00p 17933
24/03/2023 585.00p 600.00p 570.00p 585.00p 69200
23/03/2023 580.00p 595.50p 570.00p 585.00p 205769
22/03/2023 580.00p 590.00p 575.40p 580.00p 9488
21/03/2023 575.00p 582.00p 563.22p 580.00p 31786
20/03/2023 585.00p 590.70p 560.00p 575.00p 26466
17/03/2023 590.00p 596.00p 580.00p 590.00p 17619
16/03/2023 595.00p 609.00p 586.00p 590.00p 10008
15/03/2023 595.00p 610.00p 580.00p 595.00p 28212
14/03/2023 595.00p 609.00p 580.00p 595.00p 16387
13/03/2023 595.00p 607.00p 580.00p 595.00p 7407
10/03/2023 595.00p 602.00p 580.00p 595.00p 27275
09/03/2023 590.00p 600.00p 580.00p 595.00p 29835
08/03/2023 590.00p 600.00p 580.00p 590.00p 17078
07/03/2023 595.00p 609.00p 580.00p 590.00p 21586
06/03/2023 595.00p 603.80p 580.00p 595.00p 142798
03/03/2023 585.00p 610.00p 576.00p 595.00p 9262
02/03/2023 585.00p 595.00p 572.00p 585.00p 30476
01/03/2023 585.00p 600.00p 573.66p 585.00p 16150
28/02/2023 585.00p 590.00p 570.00p 585.00p 93390
27/02/2023 590.00p 595.00p 570.00p 585.00p 23958
24/02/2023 590.00p 600.00p 580.00p 590.00p 32116
23/02/2023 590.00p 595.00p 583.51p 590.00p 10177
22/02/2023 600.00p 602.00p 580.00p 590.00p 76547
21/02/2023 618.00p 618.00p 590.00p 600.00p 24854
20/02/2023 620.00p 620.00p 609.01p 618.00p 4500
17/02/2023 620.00p 624.55p 610.00p 620.00p 9987
16/02/2023 620.00p 628.00p 610.00p 620.00p 15702
15/02/2023 625.00p 640.00p 611.00p 625.00p 55838
14/02/2023 625.00p 636.80p 610.00p 625.00p 44240
13/02/2023 625.00p 640.00p 610.00p 625.00p 8375
10/02/2023 625.00p 634.00p 616.55p 625.00p 223664
09/02/2023 625.00p 635.00p 610.00p 625.00p 309498
08/02/2023 625.00p 629.90p 610.00p 625.00p 19204
07/02/2023 645.00p 660.00p 610.00p 625.00p 193471
06/02/2023 650.00p 657.49p 643.00p 650.00p 19526
03/02/2023 650.00p 655.00p 646.55p 650.00p 227613
02/02/2023 650.00p 651.49p 645.60p 650.00p 153384
01/02/2023 650.00p 650.00p 645.60p 650.00p 12364
31/01/2023 650.00p 655.00p 645.60p 650.00p 42822
30/01/2023 650.00p 652.80p 645.60p 650.00p 8530
27/01/2023 650.00p 660.00p 646.00p 650.00p 25006
26/01/2023 650.00p 660.00p 640.00p 650.00p 15873
25/01/2023 650.00p 654.00p 640.00p 650.00p 136913
24/01/2023 650.00p 654.00p 648.20p 650.00p 7188
23/01/2023 650.00p 654.00p 640.00p 650.00p 12673
20/01/2023 655.00p 660.00p 650.00p 650.00p 268066
19/01/2023 640.00p 655.00p 640.00p 655.00p 47465
18/01/2023 640.00p 650.00p 630.00p 640.00p 8000
17/01/2023 630.00p 650.00p 629.51p 640.00p 189116
16/01/2023 630.00p 640.00p 621.00p 630.00p 27377
13/01/2023 630.00p 640.00p 621.00p 630.00p 191054
12/01/2023 630.00p 640.00p 620.00p 630.00p 226879
11/01/2023 630.00p 630.00p 620.00p 630.00p 21047
10/01/2023 635.00p 635.00p 621.00p 630.00p 8723
09/01/2023 635.00p 640.00p 630.00p 635.00p 8283
06/01/2023 645.00p 655.00p 630.00p 635.00p 17320
05/01/2023 630.00p 645.00p 630.00p 645.00p 367429
04/01/2023 625.00p 632.23p 622.00p 630.00p 7325
03/01/2023 625.00p 625.00p 610.00p 625.00p 17837
30/12/2022 625.00p 625.00p 615.00p 625.00p 11293
29/12/2022 625.00p 629.00p 615.00p 625.00p 12442
28/12/2022 625.00p 640.00p 612.00p 625.00p 7987
23/12/2022 625.00p 640.00p 612.00p 625.00p 5857
22/12/2022 625.00p 637.00p 612.00p 625.00p 17420
21/12/2022 625.00p 640.00p 612.00p 625.00p 145685
20/12/2022 625.00p 640.00p 615.55p 625.00p 12555
19/12/2022 625.00p 632.00p 610.00p 625.00p 2510
16/12/2022 625.00p 630.00p 618.50p 625.00p 45832
15/12/2022 625.00p 625.00p 616.40p 625.00p 6259
14/12/2022 625.00p 638.00p 620.00p 625.00p 10199
13/12/2022 620.00p 625.00p 614.60p 625.00p 60629
12/12/2022 620.00p 620.00p 610.00p 620.00p 5593
09/12/2022 620.00p 623.00p 610.00p 620.00p 10581
08/12/2022 620.00p 625.00p 614.00p 620.00p 8407
07/12/2022 620.00p 626.00p 610.00p 620.00p 18038
06/12/2022 625.00p 630.00p 616.30p 630.00p 12122
05/12/2022 625.00p 628.70p 612.00p 625.00p 23058
02/12/2022 625.00p 634.00p 621.00p 625.00p 8820
01/12/2022 625.00p 630.00p 612.00p 625.00p 13542
30/11/2022 625.00p 630.00p 620.00p 625.00p 13684
29/11/2022 625.00p 637.00p 610.00p 625.00p 43179
28/11/2022 625.00p 636.00p 610.00p 625.00p 20017
25/11/2022 625.00p 630.00p 610.00p 625.00p 34332
24/11/2022 625.00p 635.00p 610.00p 625.00p 8069
23/11/2022 638.00p 640.00p 620.00p 625.00p 57398
22/11/2022 615.00p 645.00p 615.00p 638.00p 23017
21/11/2022 615.00p 630.00p 600.00p 600.00p 10629
18/11/2022 615.00p 630.00p 610.00p 615.00p 33930
17/11/2022 595.00p 628.00p 585.00p 615.00p 27861
16/11/2022 560.00p 610.00p 557.11p 595.00p 207896
15/11/2022 560.00p 570.00p 553.65p 560.00p 221442
14/11/2022 560.00p 570.00p 552.55p 560.00p 13402
11/11/2022 540.00p 568.80p 540.00p 560.00p 2801096
10/11/2022 540.00p 548.00p 532.25p 540.00p 80537
09/11/2022 540.00p 545.00p 530.00p 540.00p 486129
08/11/2022 540.00p 540.00p 530.00p 540.00p 311206
07/11/2022 540.00p 540.00p 530.00p 540.00p 11469
04/11/2022 540.00p 544.00p 535.00p 540.00p 106953
03/11/2022 550.00p 550.00p 530.00p 540.00p 37668
02/11/2022 595.00p 595.00p 530.00p 530.00p 180441
01/11/2022 595.00p 600.00p 580.00p 580.00p 54241
31/10/2022 590.00p 600.00p 582.00p 595.00p 15656
28/10/2022 590.00p 600.00p 580.00p 590.00p 40234
27/10/2022 590.00p 591.75p 581.13p 590.00p 16748
26/10/2022 590.00p 595.00p 580.00p 590.00p 24562
25/10/2022 590.00p 597.50p 580.00p 590.00p 4012
24/10/2022 595.00p 598.50p 582.70p 590.00p 8459
21/10/2022 605.00p 615.00p 590.00p 595.00p 37794
20/10/2022 605.00p 618.00p 593.60p 605.00p 32169
19/10/2022 605.00p 605.00p 590.00p 605.00p 3119
18/10/2022 605.00p 605.00p 590.00p 605.00p 6192
17/10/2022 605.00p 605.00p 590.00p 605.00p 33863
14/10/2022 605.00p 617.80p 595.00p 605.00p 206100
13/10/2022 610.00p 610.00p 590.00p 605.00p 15401
12/10/2022 615.00p 615.00p 600.00p 610.00p 7757
11/10/2022 625.00p 625.00p 600.00p 615.00p 12084
10/10/2022 630.00p 630.00p 610.00p 625.00p 399961
07/10/2022 630.00p 630.00p 623.64p 630.00p 2086
06/10/2022 630.00p 633.00p 623.55p 630.00p 3612
05/10/2022 630.00p 633.49p 623.55p 630.00p 70806
04/10/2022 630.00p 633.49p 622.68p 630.00p 8018

*Close Price adjusted for both dividends and splits