Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2022 630.00p 640.00p 630.00p 640.00p 4035
30/09/2022 630.00p 634.00p 620.00p 630.00p 163226
29/09/2022 630.00p 635.00p 620.00p 630.00p 13617
28/09/2022 630.00p 650.00p 620.00p 650.00p 145164
27/09/2022 630.00p 635.25p 621.00p 630.00p 123322
26/09/2022 635.00p 652.80p 621.33p 630.00p 979465
23/09/2022 635.00p 639.00p 622.00p 635.00p 8913
22/09/2022 650.00p 652.80p 620.00p 635.00p 73553
21/09/2022 665.00p 666.00p 650.00p 665.00p 15295
20/09/2022 665.00p 670.00p 652.55p 670.00p 8325
19/09/2022 665.00p 671.49p 655.51p 665.00p 5687
16/09/2022 665.00p 671.49p 655.51p 665.00p 5687
15/09/2022 665.00p 677.00p 658.55p 665.00p 18169
14/09/2022 665.00p 680.00p 652.70p 665.00p 11558
13/09/2022 655.00p 679.00p 624.00p 665.00p 897188
12/09/2022 640.00p 644.80p 634.00p 640.00p 4332
09/09/2022 645.00p 647.25p 634.00p 640.00p 4111
08/09/2022 645.00p 655.00p 634.00p 645.00p 10708
07/09/2022 645.00p 651.60p 635.00p 645.00p 3350
06/09/2022 645.00p 657.00p 633.00p 645.00p 51734
05/09/2022 645.00p 660.00p 630.00p 645.00p 17581
02/09/2022 645.00p 652.20p 634.84p 645.00p 53711
01/09/2022 665.00p 670.00p 636.88p 645.00p 18326
31/08/2022 670.00p 670.00p 660.00p 665.00p 14380
30/08/2022 670.00p 670.00p 660.20p 670.00p 7990
29/08/2022 670.00p 670.00p 660.84p 670.00p 5315
26/08/2022 670.00p 670.00p 660.84p 670.00p 5315
25/08/2022 670.00p 670.00p 662.10p 670.00p 1973
24/08/2022 670.00p 670.00p 661.96p 670.00p 5381
23/08/2022 670.00p 670.00p 661.50p 670.00p 6505
22/08/2022 670.00p 670.00p 661.55p 670.00p 7942
19/08/2022 670.00p 670.00p 661.00p 670.00p 11540
18/08/2022 670.00p 670.00p 661.00p 670.00p 36982
17/08/2022 670.00p 670.00p 660.00p 670.00p 6427
16/08/2022 670.00p 680.00p 661.00p 680.00p 9319
15/08/2022 670.00p 670.00p 660.00p 670.00p 183230
12/08/2022 670.00p 675.00p 665.00p 670.00p 24280
11/08/2022 670.00p 671.27p 660.00p 670.00p 11603
10/08/2022 675.00p 675.00p 667.00p 670.00p 21670
09/08/2022 680.00p 680.00p 670.00p 675.00p 308916
08/08/2022 680.00p 690.00p 670.00p 680.00p 168265
05/08/2022 680.00p 689.00p 670.00p 680.00p 14039
04/08/2022 680.00p 690.00p 672.85p 680.00p 28784
03/08/2022 680.00p 688.00p 675.55p 680.00p 3007
02/08/2022 680.00p 684.50p 670.00p 680.00p 4821
01/08/2022 680.00p 686.00p 670.00p 680.00p 9211
29/07/2022 680.00p 690.00p 672.55p 680.00p 4628
28/07/2022 680.00p 686.85p 670.00p 680.00p 6339
27/07/2022 680.00p 690.00p 670.00p 680.00p 3171
26/07/2022 690.00p 690.00p 673.00p 680.00p 19068
25/07/2022 690.00p 690.00p 680.00p 690.00p 6220
22/07/2022 690.00p 700.00p 680.00p 690.00p 17936
21/07/2022 690.00p 690.00p 680.00p 690.00p 4838
20/07/2022 690.00p 700.00p 680.00p 690.00p 160872
19/07/2022 690.00p 690.00p 680.00p 690.00p 3655
18/07/2022 690.00p 692.11p 683.00p 690.00p 6286
15/07/2022 690.00p 694.00p 683.00p 690.00p 59937
14/07/2022 690.00p 695.00p 682.37p 690.00p 4322
13/07/2022 690.00p 695.00p 680.00p 690.00p 11116
12/07/2022 695.00p 695.00p 680.00p 690.00p 27898
11/07/2022 695.00p 710.00p 687.50p 710.00p 18488
08/07/2022 695.00p 700.00p 680.00p 695.00p 10523
07/07/2022 695.00p 702.50p 680.00p 684.00p 10424
06/07/2022 710.00p 711.00p 702.00p 710.00p 3039
05/07/2022 710.00p 712.89p 701.00p 710.00p 8199
04/07/2022 710.00p 713.00p 700.00p 710.00p 4647
01/07/2022 710.00p 720.00p 700.00p 710.00p 31695
30/06/2022 715.00p 715.00p 700.00p 710.00p 352555
29/06/2022 720.00p 720.00p 710.00p 720.00p 5911
28/06/2022 720.00p 723.00p 710.00p 720.00p 7881
27/06/2022 720.00p 724.50p 712.00p 720.00p 112530
24/06/2022 720.00p 725.00p 718.00p 720.00p 28282
23/06/2022 720.00p 727.00p 710.00p 720.00p 8754
22/06/2022 720.00p 727.00p 710.00p 720.00p 12263
21/06/2022 720.00p 728.00p 710.00p 720.00p 13748
20/06/2022 710.00p 730.00p 700.00p 720.00p 8199
17/06/2022 710.00p 720.00p 710.00p 720.00p 8424
16/06/2022 715.00p 724.70p 700.00p 710.00p 25779
15/06/2022 715.00p 725.00p 715.00p 715.00p 60013
14/06/2022 710.00p 722.50p 710.00p 715.00p 11922
13/06/2022 722.00p 723.00p 710.00p 710.00p 13819
10/06/2022 720.00p 730.00p 720.00p 725.00p 8410
09/06/2022 720.00p 729.00p 718.00p 720.00p 10871
08/06/2022 720.00p 725.00p 716.10p 720.00p 33976
07/06/2022 719.00p 730.00p 715.20p 720.00p 26710
06/06/2022 719.00p 727.80p 708.00p 719.00p 10366
03/06/2022 710.00p 725.00p 705.25p 719.00p 7059
02/06/2022 710.00p 725.00p 705.25p 719.00p 7059
01/06/2022 710.00p 725.00p 705.25p 719.00p 7059
31/05/2022 700.00p 718.00p 692.35p 710.00p 7187
30/05/2022 745.00p 750.49p 655.00p 700.00p 104224
27/05/2022 745.00p 750.49p 731.35p 745.00p 6978
26/05/2022 745.00p 760.00p 742.00p 745.00p 10381
25/05/2022 745.00p 751.35p 740.00p 745.00p 31887
24/05/2022 745.00p 751.49p 742.21p 745.00p 6042
23/05/2022 745.00p 751.00p 739.75p 745.00p 6127
20/05/2022 745.00p 760.00p 740.00p 740.00p 20257
19/05/2022 745.00p 752.00p 726.00p 726.00p 4395
18/05/2022 745.00p 770.00p 730.00p 745.00p 37060
17/05/2022 745.00p 770.00p 740.00p 760.00p 69919
16/05/2022 740.00p 760.00p 730.00p 745.00p 72932
13/05/2022 725.00p 750.00p 725.00p 735.00p 86095
12/05/2022 725.00p 738.50p 710.00p 725.00p 9797
11/05/2022 725.00p 735.80p 710.00p 725.00p 126441
10/05/2022 725.00p 739.40p 716.00p 725.00p 16099
09/05/2022 725.00p 738.00p 710.00p 725.00p 208379
06/05/2022 730.00p 745.00p 710.00p 730.00p 115897
05/05/2022 730.00p 743.00p 710.31p 725.00p 7079
04/05/2022 735.00p 735.00p 720.00p 735.00p 11664
03/05/2022 735.00p 736.65p 735.00p 735.00p 76051
02/05/2022 735.00p 737.85p 735.00p 735.00p 49694
29/04/2022 735.00p 737.85p 735.00p 735.00p 49694
28/04/2022 735.00p 745.00p 735.00p 735.00p 5065
27/04/2022 745.00p 745.00p 730.00p 735.00p 37009
26/04/2022 745.00p 755.00p 730.00p 745.00p 11831
25/04/2022 745.00p 756.49p 730.00p 745.00p 274206
22/04/2022 745.00p 759.00p 730.00p 750.00p 14182
21/04/2022 750.00p 765.00p 740.25p 750.00p 4840
20/04/2022 750.00p 760.00p 731.00p 750.00p 3473
19/04/2022 755.00p 765.00p 730.00p 750.00p 17204
18/04/2022 765.00p 765.00p 740.00p 760.00p 17031
15/04/2022 765.00p 765.00p 740.00p 760.00p 17031
14/04/2022 765.00p 765.00p 740.00p 760.00p 17031
13/04/2022 775.00p 775.00p 751.50p 765.00p 12136
12/04/2022 775.00p 775.00p 760.00p 770.00p 3469
11/04/2022 775.00p 775.00p 760.00p 775.00p 2674
08/04/2022 775.00p 785.00p 774.75p 775.00p 8349
07/04/2022 775.00p 785.00p 760.00p 775.00p 11847
06/04/2022 775.00p 787.00p 760.00p 775.00p 8216
05/04/2022 775.00p 787.00p 770.00p 775.00p 9318
04/04/2022 775.00p 788.50p 760.00p 775.00p 12239
01/04/2022 795.00p 800.00p 770.00p 780.00p 361137
31/03/2022 795.00p 805.00p 789.25p 795.00p 16859
30/03/2022 795.00p 810.00p 785.00p 795.00p 35766
29/03/2022 790.00p 805.00p 780.00p 795.00p 19070
28/03/2022 797.50p 808.00p 790.00p 790.00p 5784
25/03/2022 782.50p 815.00p 779.46p 797.50p 19560
24/03/2022 782.50p 789.00p 775.00p 782.50p 5105
23/03/2022 782.50p 789.00p 775.00p 782.50p 1772
22/03/2022 782.50p 790.00p 775.00p 782.50p 5522
21/03/2022 765.00p 790.00p 760.00p 780.00p 15920
18/03/2022 740.00p 768.00p 734.20p 765.00p 18425
17/03/2022 735.00p 750.00p 732.10p 740.00p 11405
16/03/2022 735.00p 737.00p 730.51p 735.00p 48212
15/03/2022 735.00p 735.00p 730.00p 735.00p 15698
14/03/2022 732.50p 740.00p 730.00p 735.00p 3260
11/03/2022 732.50p 734.40p 725.00p 732.50p 9789
10/03/2022 737.50p 737.50p 725.00p 732.50p 36189
09/03/2022 735.00p 736.67p 710.00p 730.00p 23166
08/03/2022 760.00p 760.00p 725.00p 732.50p 23874
07/03/2022 780.00p 780.00p 748.89p 760.00p 21911
04/03/2022 795.00p 798.00p 767.45p 782.50p 211958
03/03/2022 802.50p 809.00p 720.00p 795.00p 63006
02/03/2022 802.50p 810.00p 790.00p 802.50p 11103
01/03/2022 797.50p 810.00p 785.00p 802.50p 9913
28/02/2022 787.50p 797.50p 785.00p 797.50p 39942
25/02/2022 800.00p 800.00p 785.00p 787.50p 84592
24/02/2022 802.50p 805.00p 785.00p 800.00p 3333
23/02/2022 812.50p 813.80p 801.40p 810.00p 14305
22/02/2022 812.50p 825.00p 800.00p 812.50p 337676
21/02/2022 812.50p 825.00p 800.00p 812.50p 64907
18/02/2022 812.50p 825.00p 811.26p 812.50p 6022
17/02/2022 807.50p 833.00p 792.22p 812.50p 7981
16/02/2022 815.00p 827.90p 811.08p 815.00p 10408
15/02/2022 815.00p 830.00p 800.00p 815.00p 16038
14/02/2022 810.00p 830.00p 800.00p 815.00p 434446
11/02/2022 810.00p 820.00p 800.00p 810.00p 699291
10/02/2022 805.00p 815.00p 795.55p 810.00p 461457
09/02/2022 815.00p 825.00p 772.00p 805.00p 1077267
08/02/2022 810.00p 830.00p 802.00p 815.00p 50967
07/02/2022 795.00p 820.00p 795.00p 805.00p 29560
04/02/2022 785.00p 800.00p 780.00p 795.00p 18020
03/02/2022 785.00p 800.00p 770.00p 785.00p 15049
02/02/2022 785.00p 800.00p 777.55p 785.00p 30766
01/02/2022 785.00p 792.50p 773.30p 785.00p 8898
31/01/2022 785.00p 800.00p 776.00p 785.00p 10651
28/01/2022 785.00p 800.00p 775.00p 785.00p 202759
27/01/2022 785.00p 796.40p 775.00p 785.00p 7500
26/01/2022 785.00p 796.22p 770.00p 785.00p 6075
25/01/2022 785.00p 795.00p 773.00p 785.00p 6585
24/01/2022 785.00p 785.00p 773.00p 785.00p 9632
21/01/2022 785.00p 800.00p 775.55p 785.00p 4981
20/01/2022 785.00p 791.00p 770.00p 785.00p 12256
19/01/2022 805.00p 810.00p 770.00p 770.00p 25699
18/01/2022 810.00p 810.00p 790.00p 805.00p 6341
17/01/2022 815.00p 816.00p 790.00p 810.00p 10899
14/01/2022 820.00p 822.00p 810.00p 815.00p 67134
13/01/2022 830.00p 830.00p 810.00p 820.00p 10872
12/01/2022 830.00p 830.00p 820.00p 830.00p 9117
10/01/2022 837.50p 838.00p 820.00p 830.00p 5751
07/01/2022 845.00p 845.00p 820.00p 837.50p 168621
06/01/2022 865.00p 870.00p 841.00p 850.00p 22827
05/01/2022 860.00p 870.00p 855.00p 860.00p 6607
04/01/2022 865.00p 875.00p 855.55p 875.00p 6433
31/12/2021 865.00p 869.48p 855.55p 865.00p 4298
30/12/2021 870.00p 890.00p 850.00p 890.00p 62482
29/12/2021 870.00p 874.00p 852.00p 870.00p 3012
28/12/2021 870.00p 874.50p 852.00p 870.00p 1537
27/12/2021 870.00p 874.50p 852.00p 870.00p 1537
24/12/2021 870.00p 874.50p 852.00p 870.00p 1537

*Close Price adjusted for both dividends and splits