Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/06/2020 770.00p 770.00p 750.00p 770.00p 106296
09/06/2020 770.00p 773.20p 750.00p 770.00p 112252
08/06/2020 770.00p 775.30p 752.00p 770.00p 5174
05/06/2020 777.50p 777.50p 750.00p 770.00p 3881
04/06/2020 777.50p 795.35p 762.51p 777.50p 3724
03/06/2020 782.50p 795.00p 771.00p 777.50p 4954
02/06/2020 785.00p 788.90p 773.00p 785.00p 1900
29/05/2020 715.00p 730.00p 715.00p 715.00p 1454
27/05/2020 710.00p 715.00p 706.00p 710.00p 7297
26/05/2020 710.00p 715.00p 705.00p 710.00p 6034
22/05/2020 690.00p 715.00p 690.00p 710.00p 11191
21/05/2020 687.50p 692.00p 681.50p 687.50p 2542
20/05/2020 687.50p 694.00p 675.00p 687.50p 6312
19/05/2020 687.50p 687.50p 676.00p 685.00p 5352
18/05/2020 687.50p 690.00p 675.00p 687.50p 4619
15/05/2020 687.50p 692.00p 687.50p 687.50p 1520
14/05/2020 687.50p 687.50p 687.50p 687.50p 117720
13/05/2020 687.50p 694.00p 675.00p 687.50p 6718
12/05/2020 695.00p 695.00p 680.00p 687.50p 6789
11/05/2020 695.00p 696.00p 680.00p 695.00p 7249
07/05/2020 695.00p 696.00p 681.55p 695.00p 3388
06/05/2020 695.00p 697.00p 680.00p 695.00p 7070
05/05/2020 697.50p 700.00p 682.00p 695.00p 17528
01/05/2020 702.50p 702.50p 681.00p 697.50p 575
30/04/2020 707.50p 707.50p 690.00p 702.50p 3744
29/04/2020 710.00p 710.00p 690.00p 710.00p 5252
28/04/2020 710.00p 710.00p 690.00p 710.00p 5242
27/04/2020 710.00p 710.00p 690.00p 710.00p 8548
24/04/2020 710.00p 714.00p 690.00p 710.00p 6630
23/04/2020 715.00p 720.00p 691.00p 710.00p 6759
22/04/2020 715.00p 725.00p 701.50p 715.00p 2284
21/04/2020 715.00p 727.00p 700.00p 715.00p 3872
20/04/2020 710.00p 728.00p 692.00p 715.00p 6862
17/04/2020 710.00p 728.00p 691.00p 710.00p 9456
16/04/2020 705.00p 716.50p 690.00p 705.00p 1329
15/04/2020 695.00p 710.00p 695.00p 705.00p 6266
14/04/2020 690.00p 700.00p 685.00p 695.00p 7892
09/04/2020 690.00p 695.00p 685.00p 690.00p 1650
08/04/2020 690.00p 695.00p 682.51p 690.00p 9472
07/04/2020 640.00p 700.00p 640.00p 690.00p 21027
06/04/2020 635.00p 650.00p 630.00p 640.00p 4799
03/04/2020 635.00p 635.00p 620.00p 635.00p 2372
02/04/2020 635.00p 639.00p 620.00p 635.00p 4565
01/04/2020 640.00p 642.50p 630.00p 640.00p 13453
31/03/2020 640.00p 645.00p 630.00p 640.00p 16342
30/03/2020 640.00p 649.00p 632.00p 640.00p 6298
27/03/2020 590.00p 649.00p 590.00p 640.00p 519584
26/03/2020 565.00p 575.00p 559.15p 565.00p 29896
25/03/2020 560.00p 568.90p 559.00p 565.00p 8446
24/03/2020 565.00p 565.00p 550.00p 560.00p 4661
23/03/2020 580.00p 580.00p 550.00p 565.00p 5721
20/03/2020 550.00p 580.00p 548.00p 575.00p 6585
19/03/2020 550.00p 559.00p 530.00p 550.00p 8132
18/03/2020 575.00p 575.00p 542.00p 555.00p 1454
17/03/2020 645.00p 649.00p 595.00p 597.50p 13760
16/03/2020 720.00p 720.00p 640.00p 645.00p 9451
13/03/2020 745.00p 745.00p 715.00p 722.50p 33920
12/03/2020 775.00p 775.00p 740.00p 745.00p 7350
11/03/2020 805.00p 805.00p 775.00p 787.50p 6209
10/03/2020 795.00p 800.00p 790.00p 790.00p 12227
09/03/2020 810.00p 810.00p 770.00p 785.00p 14998
06/03/2020 822.50p 829.00p 811.25p 822.50p 5147
05/03/2020 840.00p 845.00p 820.00p 825.00p 15626
04/03/2020 842.50p 842.50p 835.00p 840.00p 2993
03/03/2020 845.00p 845.00p 840.00p 845.00p 71610
02/03/2020 845.00p 845.00p 840.00p 845.00p 8553
28/02/2020 842.50p 848.00p 840.00p 845.00p 13417
27/02/2020 852.50p 855.00p 845.00p 855.00p 17580
26/02/2020 852.50p 852.50p 844.00p 852.50p 2062
25/02/2020 852.50p 852.50p 845.00p 852.50p 11505
24/02/2020 852.50p 852.50p 840.00p 852.50p 7076
21/02/2020 852.50p 860.00p 845.51p 852.50p 6275
20/02/2020 852.50p 863.00p 846.00p 852.50p 1352
19/02/2020 852.50p 863.25p 840.00p 852.50p 3510
18/02/2020 852.50p 863.25p 844.00p 852.50p 12862
17/02/2020 852.50p 862.25p 840.00p 852.50p 1978
14/02/2020 852.50p 865.00p 840.00p 852.50p 2067
13/02/2020 852.50p 863.00p 843.75p 852.50p 3970
12/02/2020 847.50p 857.50p 840.00p 857.50p 9838
11/02/2020 847.50p 850.00p 842.00p 847.50p 7479
10/02/2020 850.00p 850.00p 840.00p 847.50p 17832
07/02/2020 850.00p 855.00p 842.00p 850.00p 11373
06/02/2020 850.00p 855.00p 850.00p 850.00p 5691
05/02/2020 850.00p 860.00p 842.00p 850.00p 630623
04/02/2020 845.00p 860.00p 837.51p 850.00p 451964
03/02/2020 835.00p 845.00p 832.00p 840.00p 2636
31/01/2020 835.00p 844.00p 830.00p 835.00p 8303
30/01/2020 835.00p 844.00p 830.00p 835.00p 1665
29/01/2020 835.00p 844.00p 829.00p 835.00p 4322
28/01/2020 827.50p 844.00p 820.00p 835.00p 5929
27/01/2020 822.50p 829.00p 811.15p 827.50p 6529
24/01/2020 822.50p 822.50p 822.50p 822.50p 21413
23/01/2020 822.50p 835.00p 822.50p 822.50p 1150
22/01/2020 825.00p 825.00p 822.50p 822.50p 1400
21/01/2020 825.00p 840.00p 810.00p 825.00p 6020
20/01/2020 825.00p 840.00p 820.00p 825.00p 2545
17/01/2020 822.50p 835.00p 810.00p 825.00p 4569
16/01/2020 822.50p 835.00p 810.00p 822.50p 5825
15/01/2020 812.50p 825.00p 812.50p 822.50p 5398
14/01/2020 812.50p 823.75p 803.35p 812.50p 3894
13/01/2020 812.50p 812.50p 812.50p 812.50p 29
10/01/2020 807.50p 825.00p 798.34p 812.50p 29494
09/01/2020 807.50p 815.00p 801.00p 807.50p 957
08/01/2020 805.00p 815.00p 800.00p 807.50p 9231
07/01/2020 800.00p 815.00p 800.00p 805.00p 2799
06/01/2020 825.00p 825.00p 785.51p 800.00p 51808
03/01/2020 807.50p 817.50p 807.50p 815.00p 7960
02/01/2020 807.50p 810.00p 800.00p 807.50p 5731
31/12/2019 807.50p 807.50p 803.00p 805.00p 2609
30/12/2019 807.50p 815.00p 801.00p 807.50p 1096
27/12/2019 805.00p 810.00p 801.00p 807.50p 2682
24/12/2019 805.00p 805.00p 800.01p 805.00p 1175
23/12/2019 805.00p 818.00p 800.00p 802.50p 20348
20/12/2019 810.00p 827.00p 800.00p 805.00p 11458
19/12/2019 775.00p 810.00p 775.00p 805.00p 29375
18/12/2019 767.50p 779.49p 763.10p 775.00p 2810
17/12/2019 745.00p 770.00p 740.00p 767.50p 9634
16/12/2019 722.50p 755.00p 722.50p 745.00p 24825
13/12/2019 722.50p 732.38p 716.25p 722.50p 5857
12/12/2019 722.50p 722.50p 710.00p 722.50p 4210
11/12/2019 722.50p 732.50p 710.00p 722.50p 7248
10/12/2019 725.00p 730.00p 715.00p 725.00p 3259
09/12/2019 725.00p 730.00p 725.00p 725.00p 6170
06/12/2019 725.00p 734.00p 725.00p 725.00p 26290
05/12/2019 727.50p 735.00p 727.50p 735.00p 6058
04/12/2019 727.50p 735.00p 727.50p 727.50p 1863
03/12/2019 730.00p 736.00p 722.25p 727.50p 6689
02/12/2019 730.00p 735.00p 722.00p 730.00p 8336
29/11/2019 730.00p 738.00p 720.00p 730.00p 3090
28/11/2019 730.00p 740.00p 720.00p 730.00p 9523
27/11/2019 707.50p 735.75p 707.50p 730.00p 12475
26/11/2019 707.50p 713.90p 707.50p 707.50p 2325
25/11/2019 707.50p 714.00p 707.50p 707.50p 1987
22/11/2019 707.50p 713.75p 703.00p 707.50p 5562
21/11/2019 707.50p 710.00p 703.10p 707.50p 221256
20/11/2019 707.50p 714.00p 703.10p 707.50p 2642
19/11/2019 707.50p 714.00p 703.10p 707.50p 72232
18/11/2019 707.50p 707.50p 700.00p 707.50p 2337
15/11/2019 707.50p 707.50p 701.50p 707.50p 3286
14/11/2019 707.50p 710.00p 703.00p 707.50p 1793
13/11/2019 712.50p 712.50p 700.00p 707.50p 1127
12/11/2019 717.50p 720.00p 711.00p 712.50p 4594
11/11/2019 717.50p 717.50p 710.00p 717.50p 114
08/11/2019 722.50p 724.00p 710.75p 717.50p 6922
07/11/2019 715.00p 722.50p 710.00p 722.50p 7559
06/11/2019 725.00p 726.00p 711.11p 715.00p 91007
05/11/2019 725.00p 730.00p 725.00p 725.00p 1986
04/11/2019 725.00p 730.00p 724.51p 725.00p 4364
01/11/2019 725.00p 726.00p 724.51p 725.00p 5442
31/10/2019 727.50p 727.50p 723.51p 725.00p 31
30/10/2019 730.00p 730.00p 720.00p 727.50p 558
29/10/2019 732.50p 740.00p 720.00p 730.00p 11798
28/10/2019 722.50p 735.00p 721.00p 727.50p 6639
25/10/2019 720.00p 725.00p 719.00p 720.00p 7061
24/10/2019 700.00p 720.00p 700.00p 720.00p 12293
23/10/2019 680.00p 700.00p 680.00p 695.00p 55995
22/10/2019 675.00p 682.00p 673.00p 680.00p 10952
21/10/2019 677.50p 677.50p 665.00p 677.50p 4385
18/10/2019 662.50p 670.00p 662.50p 665.00p 46067
17/10/2019 665.00p 665.00p 660.00p 662.50p 2725
16/10/2019 665.00p 665.35p 660.00p 665.00p 3731
15/10/2019 665.00p 665.00p 660.00p 665.00p 3295
14/10/2019 670.00p 677.00p 665.00p 665.00p 17931
11/10/2019 662.50p 670.00p 659.50p 662.50p 89429
10/10/2019 670.00p 670.00p 655.00p 662.50p 10968
09/10/2019 687.50p 687.50p 670.00p 670.00p 18812
08/10/2019 695.00p 695.00p 686.00p 687.50p 13335
07/10/2019 697.50p 697.75p 690.00p 695.00p 21269
04/10/2019 697.50p 698.75p 695.50p 697.50p 9147
03/10/2019 702.50p 708.00p 695.25p 702.50p 3501
02/10/2019 707.50p 710.00p 701.00p 702.50p 13930
01/10/2019 707.50p 710.00p 700.00p 707.50p 3818
30/09/2019 710.00p 710.00p 700.00p 707.50p 11653
27/09/2019 710.00p 714.00p 705.00p 710.00p 6556
26/09/2019 710.00p 714.00p 705.35p 710.00p 9125
25/09/2019 712.50p 715.00p 709.07p 710.00p 1711
24/09/2019 712.50p 720.00p 707.00p 712.50p 3348
23/09/2019 715.00p 715.00p 705.00p 712.50p 2387
20/09/2019 715.00p 725.00p 707.25p 715.00p 4304
19/09/2019 720.00p 720.00p 705.00p 715.00p 20329
18/09/2019 720.00p 720.00p 719.49p 720.00p 1115
17/09/2019 720.00p 720.00p 715.00p 720.00p 6575
16/09/2019 720.00p 720.00p 719.89p 720.00p 620
13/09/2019 720.00p 725.00p 715.00p 720.00p 1816
12/09/2019 730.00p 730.00p 720.00p 720.00p 16
11/09/2019 735.00p 745.00p 730.00p 735.00p 1207428
10/09/2019 730.00p 738.98p 721.00p 735.00p 977
09/09/2019 732.50p 736.00p 720.00p 730.00p 1678
06/09/2019 732.50p 739.81p 721.15p 732.50p 194
05/09/2019 732.50p 740.00p 732.50p 732.50p 758
04/09/2019 742.50p 747.00p 732.50p 732.50p 4182
03/09/2019 742.50p 747.00p 735.00p 742.50p 3839
02/09/2019 752.50p 757.49p 741.00p 747.50p 4978
30/08/2019 765.00p 766.00p 752.50p 752.50p 5903
29/08/2019 765.00p 767.00p 760.00p 765.00p 2070
28/08/2019 765.00p 767.00p 760.00p 765.00p 3436
27/08/2019 765.00p 767.00p 760.00p 765.00p 8189
23/08/2019 765.00p 766.90p 762.51p 765.00p 1676
22/08/2019 765.00p 767.00p 762.25p 765.00p 3785
21/08/2019 765.00p 768.00p 760.00p 765.00p 4341

*Close Price adjusted for both dividends and splits