Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits