Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/03/2021 690.00p 695.00p 683.00p 690.00p 6052
17/03/2021 690.00p 699.00p 683.00p 690.00p 5875
16/03/2021 690.00p 690.80p 682.51p 690.00p 18851
15/03/2021 690.00p 691.00p 680.00p 690.00p 4117
12/03/2021 695.00p 695.00p 690.00p 690.00p 8746
11/03/2021 695.00p 695.00p 690.00p 695.00p 5353
10/03/2021 692.50p 700.00p 692.00p 695.00p 23153
09/03/2021 695.00p 695.00p 680.00p 692.50p 15948
08/03/2021 695.00p 699.99p 681.00p 695.00p 6542
05/03/2021 695.00p 699.99p 680.00p 695.00p 4253
04/03/2021 690.00p 704.21p 683.00p 695.00p 723747
03/03/2021 690.00p 692.50p 680.00p 690.00p 5029
02/03/2021 705.00p 705.00p 690.00p 690.00p 7921
01/03/2021 700.00p 709.00p 692.10p 705.00p 4203
26/02/2021 700.00p 700.00p 690.00p 700.00p 4526
25/02/2021 707.50p 707.50p 695.00p 700.00p 14033
24/02/2021 707.50p 707.50p 696.25p 707.50p 714
23/02/2021 707.50p 710.00p 695.00p 707.50p 1500
22/02/2021 715.00p 717.00p 700.00p 707.50p 11602
19/02/2021 715.00p 720.00p 700.00p 715.00p 10407
18/02/2021 730.00p 739.00p 709.00p 715.00p 6618
17/02/2021 737.50p 739.00p 720.00p 730.00p 8601
16/02/2021 742.50p 742.50p 735.00p 737.50p 11026
15/02/2021 745.00p 745.00p 731.00p 742.50p 13060
12/02/2021 750.00p 750.00p 733.00p 750.00p 9216
11/02/2021 750.00p 750.00p 740.00p 750.00p 3298
10/02/2021 750.00p 750.00p 740.50p 750.00p 67182
09/02/2021 750.00p 760.00p 740.00p 750.00p 8990
08/02/2021 745.00p 750.00p 733.51p 745.00p 4609
05/02/2021 745.00p 750.00p 733.51p 745.00p 7465
04/02/2021 745.00p 745.00p 732.00p 745.00p 4763
03/02/2021 745.00p 755.00p 731.00p 745.00p 7821
02/02/2021 745.00p 755.00p 733.55p 745.00p 5622
01/02/2021 745.00p 750.00p 730.00p 745.00p 6192
29/01/2021 745.00p 745.00p 732.00p 745.00p 7534
28/01/2021 747.50p 747.50p 736.31p 747.50p 2814
27/01/2021 747.50p 753.00p 735.00p 747.50p 13830
26/01/2021 747.50p 753.45p 740.00p 747.50p 4422
25/01/2021 747.50p 753.65p 742.50p 747.50p 12429
22/01/2021 747.50p 760.00p 742.50p 747.50p 3180
21/01/2021 747.50p 755.00p 742.50p 747.50p 49530
20/01/2021 747.50p 757.00p 742.50p 747.50p 59026
19/01/2021 747.50p 759.00p 743.52p 747.50p 3650
18/01/2021 742.50p 760.00p 740.00p 747.50p 19783
15/01/2021 742.50p 750.00p 735.51p 742.50p 61614
14/01/2021 742.50p 746.25p 735.00p 742.50p 172975
13/01/2021 742.50p 742.50p 735.51p 742.50p 6255
12/01/2021 742.50p 742.50p 736.00p 742.50p 5697
11/01/2021 750.00p 750.00p 735.00p 742.50p 8155
08/01/2021 750.00p 750.00p 740.00p 750.00p 3287
07/01/2021 755.00p 755.00p 741.00p 750.00p 5136
06/01/2021 760.00p 760.00p 751.00p 755.00p 3261
05/01/2021 760.00p 764.00p 755.51p 760.00p 7053
04/01/2021 760.00p 770.00p 750.00p 760.00p 4275
01/01/2021 755.00p 765.00p 747.00p 760.00p 4415
31/12/2020 755.00p 765.00p 747.00p 760.00p 4415
30/12/2020 745.00p 765.00p 741.10p 755.00p 3061
29/12/2020 745.00p 749.50p 740.00p 745.00p 6111
28/12/2020 745.00p 747.75p 740.00p 745.00p 2643
25/12/2020 745.00p 747.75p 740.00p 745.00p 2643
24/12/2020 745.00p 747.75p 740.00p 745.00p 2643
23/12/2020 745.00p 749.00p 743.50p 745.00p 2855
22/12/2020 750.00p 755.00p 740.50p 745.00p 27299
21/12/2020 750.00p 756.00p 740.00p 750.00p 4122
18/12/2020 750.00p 760.00p 750.00p 750.00p 5047
17/12/2020 750.00p 758.00p 740.00p 750.00p 6734
16/12/2020 750.00p 755.00p 750.00p 750.00p 5544
15/12/2020 750.00p 756.00p 747.60p 750.00p 32399
14/12/2020 750.00p 756.00p 740.00p 750.00p 4525
11/12/2020 747.50p 758.00p 736.00p 750.00p 2476
10/12/2020 747.50p 758.00p 735.61p 747.50p 13361
09/12/2020 737.50p 755.00p 735.00p 747.50p 26134
08/12/2020 737.50p 744.50p 730.00p 737.50p 6199
07/12/2020 737.50p 745.00p 730.00p 737.50p 899
04/12/2020 737.50p 745.00p 735.00p 737.50p 86305
03/12/2020 737.50p 745.00p 737.00p 737.50p 9158
02/12/2020 737.50p 744.00p 737.00p 737.50p 264194
01/12/2020 737.50p 744.00p 730.00p 737.50p 5223
30/11/2020 740.00p 750.00p 731.00p 737.50p 14700
27/11/2020 740.00p 750.00p 735.10p 740.00p 7745
26/11/2020 740.00p 750.00p 730.00p 740.00p 6865
25/11/2020 730.00p 740.00p 730.00p 740.00p 7698
24/11/2020 725.00p 740.00p 722.55p 740.00p 8012
23/11/2020 707.50p 729.00p 703.00p 725.00p 7759
20/11/2020 707.50p 715.00p 702.55p 707.50p 12170
19/11/2020 695.00p 715.00p 680.00p 707.50p 11520
18/11/2020 667.50p 710.00p 665.00p 695.00p 20053
17/11/2020 625.00p 669.00p 625.00p 662.50p 15538
16/11/2020 625.00p 640.00p 610.00p 625.00p 4036
13/11/2020 625.00p 625.00p 611.11p 625.00p 71226
12/11/2020 625.00p 625.00p 610.00p 625.00p 6355
10/11/2020 650.00p 650.00p 620.00p 630.00p 11925
09/11/2020 655.00p 655.00p 640.10p 655.00p 5385
06/11/2020 655.00p 655.00p 640.00p 655.00p 9422
05/11/2020 655.00p 655.00p 640.00p 655.00p 3923
04/11/2020 655.00p 655.00p 640.00p 655.00p 1170
03/11/2020 655.00p 655.00p 640.00p 655.00p 3953
02/11/2020 655.00p 655.00p 640.00p 655.00p 8640
30/10/2020 655.00p 655.00p 649.00p 655.00p 2830
29/10/2020 655.00p 655.00p 640.00p 655.00p 3073
28/10/2020 655.00p 655.00p 641.00p 655.00p 1620
27/10/2020 655.00p 655.00p 641.00p 655.00p 5629
26/10/2020 655.00p 655.00p 640.00p 655.00p 7846
23/10/2020 655.00p 655.00p 640.00p 655.00p 20425
22/10/2020 655.00p 655.00p 640.00p 655.00p 2671
21/10/2020 655.00p 655.00p 640.00p 655.00p 11749
20/10/2020 655.00p 655.00p 640.00p 655.00p 5665
19/10/2020 652.50p 657.00p 643.00p 655.00p 3308
16/10/2020 652.50p 657.00p 652.50p 652.50p 456
15/10/2020 655.00p 657.00p 641.00p 652.50p 6623
14/10/2020 655.00p 668.50p 641.00p 655.00p 2906
13/10/2020 655.00p 665.00p 642.55p 655.00p 91854
12/10/2020 655.00p 667.00p 640.00p 655.00p 8280
09/10/2020 655.00p 655.00p 641.00p 655.00p 1808
08/10/2020 655.00p 667.00p 640.00p 655.00p 30741
07/10/2020 670.00p 670.00p 640.00p 655.00p 4730
06/10/2020 670.00p 670.00p 650.00p 670.00p 6589
05/10/2020 670.00p 670.00p 650.00p 670.00p 477
02/10/2020 670.00p 670.00p 650.00p 670.00p 3882
01/10/2020 670.00p 670.00p 652.00p 670.00p 1300
30/09/2020 670.00p 670.00p 650.00p 670.00p 5661
29/09/2020 670.00p 670.00p 650.00p 670.00p 2838
28/09/2020 670.00p 670.45p 650.00p 670.00p 3752
25/09/2020 670.00p 670.00p 650.00p 670.00p 10254
24/09/2020 670.00p 670.00p 650.00p 670.00p 7152
23/09/2020 670.00p 670.00p 653.10p 670.00p 125
22/09/2020 670.00p 670.00p 670.00p 670.00p 194
21/09/2020 670.00p 670.00p 653.00p 670.00p 278930
18/09/2020 670.00p 670.00p 653.00p 670.00p 6082
17/09/2020 670.00p 680.00p 653.00p 670.00p 9475
16/09/2020 670.00p 688.00p 656.00p 670.00p 13191
15/09/2020 670.00p 680.00p 653.00p 670.00p 6216
14/09/2020 670.00p 690.00p 650.00p 670.00p 3037
11/09/2020 670.00p 680.00p 651.00p 670.00p 61451
10/09/2020 670.00p 678.00p 670.00p 670.00p 5278
09/09/2020 685.00p 700.00p 650.00p 670.00p 347678
08/09/2020 700.00p 700.00p 670.00p 685.00p 9734
07/09/2020 705.00p 714.00p 686.00p 700.00p 6140
04/09/2020 705.00p 705.00p 691.22p 705.00p 4467
03/09/2020 705.00p 705.00p 701.00p 705.00p 2239
02/09/2020 705.00p 719.00p 690.00p 705.00p 6794
01/09/2020 702.50p 702.50p 690.00p 702.50p 20440
31/08/2020 702.50p 702.50p 692.10p 702.50p 3239
28/08/2020 702.50p 702.50p 692.10p 702.50p 3239
27/08/2020 702.50p 715.00p 690.00p 702.50p 2309
26/08/2020 702.50p 702.50p 690.00p 702.50p 1814
25/08/2020 695.00p 702.50p 695.00p 702.50p 4000
24/08/2020 695.00p 695.00p 695.00p 695.00p 1068
21/08/2020 695.00p 695.68p 695.00p 695.00p 1070
20/08/2020 695.00p 700.00p 690.00p 695.00p 1479
19/08/2020 702.50p 706.75p 690.00p 695.00p 3676
18/08/2020 702.50p 707.00p 690.00p 702.50p 4481
17/08/2020 702.50p 702.50p 690.00p 702.50p 2202
14/08/2020 702.50p 709.00p 690.00p 702.50p 617
13/08/2020 702.50p 709.00p 702.50p 702.50p 562
12/08/2020 702.50p 702.50p 702.50p 702.50p 10742
11/08/2020 702.50p 709.00p 690.00p 702.50p 4127
10/08/2020 702.50p 710.00p 702.50p 702.50p 979
07/08/2020 702.50p 702.50p 690.25p 702.50p 1311
06/08/2020 702.50p 711.25p 698.00p 702.50p 3818
05/08/2020 702.50p 702.50p 698.00p 702.50p 4615
04/08/2020 702.50p 710.80p 698.00p 702.50p 3662
03/08/2020 702.50p 711.25p 698.00p 702.50p 9684
31/07/2020 702.50p 711.25p 702.50p 702.50p 5814
30/07/2020 702.50p 711.25p 698.00p 702.50p 1170
29/07/2020 702.50p 714.00p 698.00p 702.50p 1413
28/07/2020 702.50p 715.00p 702.50p 715.00p 8079
27/07/2020 710.00p 718.00p 702.50p 702.50p 5559
24/07/2020 710.00p 718.00p 707.75p 710.00p 1856
23/07/2020 710.00p 718.00p 707.75p 710.00p 3055
22/07/2020 710.00p 718.00p 705.51p 710.00p 5840
21/07/2020 710.00p 720.00p 705.00p 710.00p 8876
20/07/2020 710.00p 730.00p 705.00p 710.00p 10664
17/07/2020 715.00p 718.90p 700.00p 710.00p 6258
16/07/2020 717.50p 717.70p 700.00p 715.00p 5766
15/07/2020 715.00p 720.00p 715.00p 717.50p 2844
14/07/2020 715.00p 721.25p 700.00p 715.00p 6107
13/07/2020 715.00p 720.00p 712.01p 715.00p 1600
10/07/2020 715.00p 720.00p 711.00p 715.00p 2922
09/07/2020 715.00p 727.50p 705.00p 715.00p 6616
08/07/2020 715.00p 715.00p 700.00p 715.00p 2891
07/07/2020 715.00p 730.00p 706.65p 715.00p 386
06/07/2020 715.00p 728.50p 706.50p 715.00p 2697
03/07/2020 715.00p 715.00p 715.00p 715.00p 0
02/07/2020 715.00p 729.70p 705.75p 715.00p 9002
01/07/2020 715.00p 729.70p 700.00p 710.00p 12018
30/06/2020 715.00p 724.00p 705.00p 715.00p 2056
29/06/2020 715.00p 715.00p 705.00p 715.00p 304
26/06/2020 715.00p 724.00p 705.00p 715.00p 9176
25/06/2020 715.00p 724.70p 700.00p 715.00p 41380
24/06/2020 715.00p 715.00p 705.00p 715.00p 4493
23/06/2020 725.00p 725.00p 707.80p 715.00p 12682
22/06/2020 725.00p 728.75p 720.00p 725.00p 9001
19/06/2020 735.00p 740.00p 720.00p 725.00p 6107
18/06/2020 735.00p 741.44p 727.00p 735.00p 874
17/06/2020 735.00p 750.00p 725.00p 735.00p 7183
16/06/2020 735.00p 750.00p 725.00p 735.00p 1806
15/06/2020 735.00p 750.00p 725.00p 735.00p 3948
12/06/2020 770.00p 770.00p 722.00p 735.00p 9565
11/06/2020 770.00p 770.00p 750.00p 770.00p 835

*Close Price adjusted for both dividends and splits