Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/12/2021 870.00p 890.00p 845.00p 845.00p 36737
22/12/2021 870.00p 890.00p 850.00p 870.00p 18458
21/12/2021 870.00p 887.00p 850.00p 870.00p 107619
20/12/2021 880.00p 890.00p 860.00p 875.00p 4769
17/12/2021 890.00p 898.00p 840.00p 840.00p 45723
16/12/2021 890.00p 899.00p 880.00p 880.00p 2386
15/12/2021 890.00p 899.00p 885.00p 890.00p 10204
14/12/2021 892.50p 901.50p 886.00p 890.00p 5556
13/12/2021 890.00p 904.00p 880.00p 892.50p 18914
10/12/2021 880.00p 908.00p 862.00p 890.00p 197519
09/12/2021 870.00p 900.00p 860.00p 860.00p 87219
08/12/2021 870.00p 880.00p 862.00p 880.00p 8972
07/12/2021 870.00p 880.00p 860.00p 870.00p 26765
06/12/2021 855.00p 880.00p 850.00p 880.00p 80079
03/12/2021 855.00p 870.00p 847.66p 855.00p 8068
02/12/2021 855.00p 870.00p 840.00p 855.00p 6150
01/12/2021 855.00p 865.00p 843.10p 855.00p 556233
30/11/2021 855.00p 865.00p 841.50p 850.00p 3704
29/11/2021 855.00p 855.00p 841.11p 855.00p 11767
26/11/2021 855.00p 865.00p 840.00p 855.00p 626117
25/11/2021 862.50p 876.00p 852.00p 862.50p 3984
24/11/2021 862.50p 885.00p 845.00p 885.00p 9767
23/11/2021 862.50p 862.50p 845.00p 862.50p 2294
22/11/2021 850.00p 876.49p 845.00p 862.50p 674840
19/11/2021 825.00p 860.00p 825.00p 850.00p 18261
18/11/2021 825.00p 840.00p 812.00p 825.00p 2458
17/11/2021 820.00p 840.00p 818.65p 825.00p 11748
16/11/2021 820.00p 830.00p 810.00p 810.00p 613696
15/11/2021 815.00p 830.00p 810.00p 830.00p 14804
12/11/2021 815.00p 835.00p 810.00p 835.00p 30900
11/11/2021 815.00p 816.00p 810.00p 815.00p 9032
10/11/2021 815.00p 816.00p 795.00p 795.00p 14380
09/11/2021 815.00p 819.50p 810.00p 815.00p 18349
08/11/2021 815.00p 820.00p 810.00p 815.00p 123376
05/11/2021 815.00p 820.00p 810.50p 815.00p 12695
04/11/2021 815.00p 818.00p 810.00p 815.00p 416263
03/11/2021 810.00p 818.00p 805.00p 815.00p 82111
02/11/2021 810.00p 820.00p 805.25p 810.00p 16517
01/11/2021 805.00p 820.00p 805.00p 810.00p 98146
29/10/2021 805.00p 810.00p 803.89p 805.00p 28643
28/10/2021 805.00p 810.00p 800.00p 805.00p 20336
27/10/2021 805.00p 810.00p 800.00p 805.00p 10539
26/10/2021 802.50p 810.00p 800.00p 810.00p 61481
25/10/2021 800.00p 803.80p 795.00p 802.50p 5533
22/10/2021 800.00p 805.00p 790.00p 800.00p 3527
21/10/2021 800.00p 800.00p 791.00p 800.00p 6155
20/10/2021 800.00p 800.00p 790.00p 800.00p 7534
19/10/2021 800.00p 800.00p 791.00p 800.00p 6775
18/10/2021 800.00p 800.00p 790.00p 800.00p 6582
15/10/2021 800.00p 800.00p 790.00p 800.00p 140935
14/10/2021 800.00p 800.00p 790.00p 800.00p 16495
13/10/2021 800.00p 800.00p 790.00p 800.00p 63852
12/10/2021 800.00p 810.00p 790.00p 800.00p 432373
11/10/2021 805.00p 810.00p 791.58p 800.00p 658154
08/10/2021 805.00p 810.00p 793.00p 805.00p 9269
07/10/2021 815.00p 816.35p 790.00p 805.00p 21154
06/10/2021 815.00p 816.35p 800.00p 815.00p 45597
05/10/2021 815.00p 822.50p 800.00p 815.00p 52346
04/10/2021 815.00p 829.70p 805.50p 815.00p 96104
01/10/2021 815.00p 828.00p 805.50p 815.00p 62425
30/09/2021 815.00p 830.00p 804.00p 815.00p 32062
29/09/2021 810.00p 839.00p 810.00p 825.00p 65296
28/09/2021 810.00p 820.00p 810.00p 810.00p 18257
27/09/2021 810.00p 820.00p 803.00p 810.00p 8927
24/09/2021 810.00p 820.00p 810.00p 810.00p 13695
23/09/2021 785.00p 820.00p 785.00p 810.00p 32804
22/09/2021 785.00p 800.00p 785.00p 785.00p 6192
21/09/2021 775.00p 798.50p 760.00p 785.00p 411578
20/09/2021 795.00p 805.00p 785.00p 795.00p 362985
17/09/2021 800.00p 810.00p 788.55p 795.00p 108663
16/09/2021 800.00p 806.00p 785.00p 800.00p 14227
15/09/2021 807.50p 807.50p 790.00p 800.00p 11236
14/09/2021 825.00p 826.00p 800.00p 807.50p 9227
13/09/2021 825.00p 827.00p 825.00p 825.00p 79802
10/09/2021 825.00p 830.00p 825.00p 825.00p 272766
09/09/2021 820.00p 830.00p 820.00p 825.00p 58063
08/09/2021 787.50p 824.00p 787.50p 820.00p 24162
07/09/2021 775.00p 795.00p 775.00p 787.50p 39551
06/09/2021 775.00p 790.00p 775.00p 775.00p 12170
03/09/2021 775.00p 790.00p 773.20p 775.00p 10548
02/09/2021 762.50p 785.00p 760.00p 775.00p 35099
01/09/2021 760.00p 775.00p 755.00p 762.50p 32557
31/08/2021 752.50p 775.00p 747.00p 760.00p 18176
30/08/2021 727.50p 765.00p 727.50p 752.50p 125155
27/08/2021 727.50p 765.00p 727.50p 752.50p 125155
26/08/2021 727.50p 740.00p 727.50p 727.50p 199419
25/08/2021 722.50p 740.00p 719.37p 727.50p 169819
24/08/2021 722.50p 728.40p 719.37p 722.50p 7433
23/08/2021 722.50p 728.50p 719.23p 722.50p 4767
20/08/2021 720.00p 723.00p 717.75p 720.00p 24743
19/08/2021 720.00p 720.00p 717.75p 720.00p 3877
18/08/2021 720.00p 722.50p 718.00p 720.00p 10807
17/08/2021 720.00p 725.00p 718.00p 720.00p 16334
16/08/2021 720.00p 725.00p 718.00p 720.00p 3259
13/08/2021 722.50p 722.50p 710.00p 720.00p 77495
12/08/2021 727.50p 740.00p 720.00p 722.50p 11867
11/08/2021 727.50p 730.00p 721.05p 730.00p 9907
10/08/2021 730.00p 730.00p 721.00p 730.00p 4664
09/08/2021 740.00p 740.00p 725.00p 730.00p 68769
06/08/2021 742.50p 742.50p 730.00p 740.00p 5922
05/08/2021 745.00p 745.00p 735.00p 742.50p 8235
04/08/2021 745.00p 745.00p 735.20p 745.00p 9908
03/08/2021 745.00p 745.00p 740.00p 745.00p 238400
02/08/2021 745.00p 752.00p 735.00p 745.00p 2533
30/07/2021 745.00p 755.00p 743.66p 745.00p 32434
29/07/2021 745.00p 752.00p 743.66p 745.00p 101419
28/07/2021 745.00p 755.00p 742.10p 755.00p 6466
27/07/2021 745.00p 753.00p 741.60p 745.00p 45151
26/07/2021 745.00p 753.00p 740.00p 745.00p 228902
23/07/2021 745.00p 747.00p 741.00p 745.00p 31861
22/07/2021 745.00p 749.00p 737.50p 745.00p 18400
21/07/2021 745.00p 755.00p 740.00p 745.00p 10164
20/07/2021 745.00p 752.00p 741.00p 745.00p 295280
19/07/2021 745.00p 752.00p 740.20p 745.00p 6045
16/07/2021 745.00p 752.00p 741.00p 745.00p 506662
15/07/2021 745.00p 755.00p 740.00p 745.00p 20456
14/07/2021 745.00p 753.00p 736.20p 745.00p 88173
13/07/2021 745.00p 753.00p 740.00p 745.00p 10848
12/07/2021 745.00p 755.00p 740.50p 745.00p 128294
09/07/2021 747.50p 758.69p 735.00p 747.50p 36310
08/07/2021 747.50p 758.58p 740.00p 747.50p 5424
07/07/2021 747.50p 758.50p 740.00p 747.50p 7778
06/07/2021 745.00p 758.69p 740.00p 747.50p 10086
05/07/2021 742.50p 746.00p 740.00p 742.50p 20418
02/07/2021 742.50p 746.00p 730.53p 742.50p 209054
01/07/2021 742.50p 746.00p 740.00p 742.50p 141143
30/06/2021 742.50p 755.00p 740.00p 742.50p 23765
29/06/2021 742.50p 742.50p 740.00p 742.50p 28334
28/06/2021 742.50p 742.50p 740.00p 742.50p 6839
25/06/2021 742.50p 745.00p 739.60p 742.50p 22236
24/06/2021 742.50p 746.25p 735.00p 742.50p 10932
23/06/2021 742.50p 755.00p 740.00p 740.00p 33759
22/06/2021 740.00p 752.00p 732.00p 742.50p 108838
21/06/2021 740.00p 742.00p 730.00p 740.00p 31145
18/06/2021 740.00p 743.00p 730.00p 740.00p 167596
17/06/2021 740.00p 744.00p 730.00p 740.00p 121424
16/06/2021 740.00p 745.00p 735.51p 740.00p 42277
15/06/2021 740.00p 749.00p 680.00p 740.00p 386935
14/06/2021 740.00p 744.00p 732.55p 740.00p 2666
11/06/2021 740.00p 744.00p 731.50p 740.00p 3945
10/06/2021 740.00p 747.00p 731.00p 740.00p 8090
09/06/2021 730.00p 749.00p 727.10p 740.00p 7275
08/06/2021 730.00p 740.00p 720.00p 730.00p 150771
07/06/2021 730.00p 740.00p 726.00p 730.00p 70608
04/06/2021 730.00p 740.00p 720.00p 730.00p 73179
03/06/2021 715.00p 733.86p 715.00p 730.00p 10895
02/06/2021 715.00p 720.00p 710.00p 715.00p 7685
01/06/2021 700.00p 720.00p 700.00p 715.00p 23387
31/05/2021 700.00p 710.00p 690.00p 700.00p 14083
28/05/2021 700.00p 710.00p 690.00p 700.00p 14083
27/05/2021 700.00p 710.00p 690.00p 700.00p 24205
26/05/2021 715.00p 725.00p 675.00p 700.00p 79391
25/05/2021 735.00p 742.50p 721.00p 735.00p 4853
24/05/2021 735.00p 744.00p 723.60p 735.00p 5663
21/05/2021 735.00p 744.49p 725.00p 735.00p 13740
20/05/2021 735.00p 744.21p 720.00p 735.00p 13750
19/05/2021 735.00p 741.99p 720.75p 735.00p 2695
18/05/2021 740.00p 742.49p 721.00p 735.00p 3892
17/05/2021 750.00p 754.40p 730.00p 740.00p 4225
14/05/2021 750.00p 755.00p 730.00p 750.00p 16118
13/05/2021 755.00p 755.00p 750.00p 750.00p 5633
12/05/2021 755.00p 755.00p 743.30p 755.00p 5415
11/05/2021 755.00p 755.00p 745.00p 755.00p 1249
10/05/2021 755.00p 755.00p 754.24p 755.00p 10574
07/05/2021 755.00p 755.00p 746.51p 755.00p 4207
06/05/2021 755.00p 757.26p 746.51p 755.00p 67717
05/05/2021 755.00p 760.00p 746.51p 755.00p 29511
04/05/2021 755.00p 768.00p 745.00p 755.00p 5033
03/05/2021 755.00p 760.00p 745.51p 755.00p 13655
30/04/2021 755.00p 760.00p 745.51p 755.00p 13655
29/04/2021 755.00p 760.00p 745.51p 755.00p 9662
28/04/2021 755.00p 760.00p 745.00p 755.00p 246786
27/04/2021 760.00p 760.00p 740.00p 755.00p 9433
26/04/2021 760.00p 760.00p 750.00p 760.00p 119
23/04/2021 760.00p 762.00p 750.00p 760.00p 16104
22/04/2021 755.00p 765.00p 746.00p 760.00p 22631
21/04/2021 755.00p 760.00p 743.50p 755.00p 498711
20/04/2021 760.00p 760.00p 740.00p 755.00p 6502
19/04/2021 735.00p 770.00p 735.00p 760.00p 15796
16/04/2021 715.00p 740.00p 710.00p 730.00p 4305
15/04/2021 695.00p 728.50p 695.00p 715.00p 497464
14/04/2021 695.00p 699.70p 690.00p 695.00p 665448
13/04/2021 695.00p 700.00p 695.00p 695.00p 43570
12/04/2021 687.50p 700.00p 687.00p 690.00p 10069
09/04/2021 687.50p 700.00p 687.00p 690.00p 3801
08/04/2021 687.50p 697.00p 687.00p 690.00p 11860
07/04/2021 687.50p 700.00p 686.00p 690.00p 5226
06/04/2021 685.00p 700.00p 681.00p 690.00p 115205
05/04/2021 680.00p 689.88p 676.50p 685.00p 226276
02/04/2021 680.00p 689.88p 676.50p 685.00p 226276
01/04/2021 680.00p 689.88p 676.50p 685.00p 231276
31/03/2021 680.00p 685.00p 678.00p 680.00p 18539
30/03/2021 680.00p 685.00p 675.00p 680.00p 8091
29/03/2021 682.50p 687.00p 676.57p 680.00p 54768
26/03/2021 682.50p 687.00p 677.25p 682.50p 29468
25/03/2021 682.50p 690.00p 677.25p 682.50p 5869
24/03/2021 687.50p 690.00p 676.51p 682.50p 8538
23/03/2021 690.00p 690.00p 673.55p 687.50p 10622
22/03/2021 690.00p 690.00p 680.00p 690.00p 6005
19/03/2021 690.00p 695.00p 680.00p 690.00p 7070

*Close Price adjusted for both dividends and splits