Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/08/2019 765.00p 765.00p 760.00p 765.00p 160
19/08/2019 765.00p 770.00p 760.00p 765.00p 2756
16/08/2019 765.00p 765.00p 764.49p 765.00p 112
15/08/2019 767.50p 767.50p 760.00p 765.00p 7614
14/08/2019 767.50p 771.49p 767.50p 767.50p 1855
13/08/2019 772.50p 778.00p 760.00p 767.50p 3931
12/08/2019 777.50p 777.50p 760.00p 772.50p 7475
09/08/2019 777.50p 780.26p 770.00p 777.50p 4707
08/08/2019 777.50p 785.00p 770.50p 777.50p 11873
07/08/2019 785.00p 788.00p 773.50p 777.50p 8331
06/08/2019 785.00p 785.00p 777.00p 785.00p 510
05/08/2019 787.50p 787.50p 777.00p 785.00p 1094
02/08/2019 787.50p 787.50p 780.00p 787.50p 1848
01/08/2019 787.50p 788.95p 778.00p 787.50p 3303
31/07/2019 787.50p 789.90p 780.00p 787.50p 7895
30/07/2019 787.50p 791.00p 780.00p 787.50p 4815
29/07/2019 787.50p 792.00p 779.15p 787.50p 2692
26/07/2019 787.50p 792.25p 779.15p 787.50p 566
25/07/2019 787.50p 797.50p 778.00p 787.50p 2291
24/07/2019 787.50p 792.00p 777.51p 787.50p 6376
23/07/2019 787.50p 789.00p 787.50p 787.50p 3411
22/07/2019 787.50p 788.00p 781.00p 787.50p 6968
19/07/2019 787.50p 789.00p 781.00p 787.50p 2357
18/07/2019 787.50p 789.00p 781.00p 787.50p 3378
17/07/2019 790.00p 790.00p 787.25p 790.00p 100
16/07/2019 790.00p 790.00p 780.00p 790.00p 2844
15/07/2019 790.00p 790.00p 780.00p 790.00p 8267
12/07/2019 790.00p 795.00p 780.00p 790.00p 2444
11/07/2019 787.50p 810.00p 787.50p 790.00p 26265
10/07/2019 782.50p 790.00p 778.00p 785.00p 2453
09/07/2019 782.50p 794.00p 778.00p 782.50p 683
08/07/2019 780.00p 795.00p 777.00p 782.50p 4744
05/07/2019 772.50p 790.00p 772.50p 780.00p 14059
04/07/2019 770.00p 775.00p 755.00p 772.50p 6041
03/07/2019 792.50p 795.00p 792.50p 792.50p 26970
02/07/2019 795.00p 795.00p 790.00p 792.50p 2212
01/07/2019 795.00p 795.75p 790.00p 795.00p 2707
28/06/2019 795.00p 795.00p 790.60p 795.00p 6929
27/06/2019 800.00p 800.00p 792.00p 795.00p 1638
26/06/2019 800.00p 800.00p 790.00p 800.00p 2995
25/06/2019 800.00p 800.00p 790.00p 800.00p 846
24/06/2019 800.00p 808.00p 796.25p 800.00p 138
21/06/2019 805.00p 805.00p 790.00p 800.00p 3563
20/06/2019 805.00p 805.00p 805.00p 805.00p 1565
19/06/2019 805.00p 805.00p 805.00p 805.00p 0
18/06/2019 805.00p 805.00p 796.25p 805.00p 2500
17/06/2019 805.00p 805.00p 796.25p 805.00p 30389
14/06/2019 810.00p 820.00p 800.00p 810.00p 7529
13/06/2019 810.00p 814.49p 804.00p 810.00p 1176
12/06/2019 810.00p 814.54p 804.00p 810.00p 9067
11/06/2019 810.00p 810.00p 810.00p 810.00p 0
10/06/2019 810.00p 815.00p 800.00p 810.00p 2152
07/06/2019 810.00p 816.00p 800.00p 810.00p 6970
06/06/2019 810.00p 810.00p 810.00p 810.00p 0
05/06/2019 810.00p 814.00p 803.00p 810.00p 8763
04/06/2019 810.00p 811.00p 802.00p 810.00p 7211
03/06/2019 810.00p 814.50p 802.00p 810.00p 8512
31/05/2019 810.00p 815.00p 800.00p 810.00p 9140
30/05/2019 810.00p 814.49p 800.00p 810.00p 1954
29/05/2019 810.00p 810.00p 800.00p 810.00p 4415
28/05/2019 810.00p 816.75p 800.00p 810.00p 1785
24/05/2019 810.00p 817.00p 800.00p 810.00p 7630
23/05/2019 810.00p 817.00p 806.00p 810.00p 1558
22/05/2019 810.00p 819.00p 805.00p 810.00p 10911
21/05/2019 810.00p 820.00p 805.00p 810.00p 68294
20/05/2019 812.50p 817.50p 807.90p 810.00p 5709
17/05/2019 812.50p 812.50p 812.50p 812.50p 5000
16/05/2019 812.50p 817.50p 807.50p 812.50p 3522
15/05/2019 812.50p 820.00p 805.00p 812.50p 9250
14/05/2019 805.00p 820.00p 798.00p 812.50p 10523
13/05/2019 805.00p 819.00p 796.00p 805.00p 2815
10/05/2019 785.00p 810.00p 776.00p 805.00p 10969
09/05/2019 785.00p 800.00p 775.50p 785.00p 5783
08/05/2019 777.50p 795.00p 773.00p 785.00p 9457
07/05/2019 772.50p 778.95p 772.50p 777.50p 1000
03/05/2019 772.50p 779.00p 770.00p 772.50p 1126
02/05/2019 770.00p 780.00p 768.00p 772.50p 9242
01/05/2019 770.00p 778.50p 770.00p 770.00p 1412
30/04/2019 767.50p 780.00p 760.00p 770.00p 2788
29/04/2019 767.50p 780.00p 755.00p 767.50p 5670
26/04/2019 767.50p 779.00p 755.00p 767.50p 2640
25/04/2019 760.00p 774.00p 753.00p 767.50p 3530
24/04/2019 760.00p 770.00p 750.00p 760.00p 111151
23/04/2019 767.50p 767.50p 750.00p 760.00p 12012
18/04/2019 772.50p 772.50p 765.00p 767.50p 4977
17/04/2019 775.00p 775.00p 772.50p 772.50p 92
16/04/2019 780.00p 782.00p 770.00p 775.00p 9395
15/04/2019 785.00p 790.00p 770.00p 780.00p 5528
12/04/2019 785.00p 800.00p 771.00p 785.00p 4691
11/04/2019 792.50p 800.00p 775.00p 787.50p 56375
10/04/2019 797.50p 799.00p 780.00p 792.50p 6186
09/04/2019 800.00p 810.00p 785.00p 797.50p 36781
08/04/2019 800.00p 800.00p 790.00p 800.00p 6942
05/04/2019 800.00p 802.00p 790.00p 800.00p 1604
04/04/2019 800.00p 802.90p 790.00p 800.00p 10673
03/04/2019 797.50p 808.00p 790.00p 800.00p 7885
02/04/2019 792.50p 804.00p 790.00p 797.50p 12579
01/04/2019 787.50p 805.00p 785.00p 792.50p 9503
29/03/2019 785.00p 798.00p 775.00p 787.50p 4303
28/03/2019 777.50p 795.00p 777.50p 785.00p 4842
27/03/2019 777.50p 785.00p 770.00p 777.50p 3253
26/03/2019 770.00p 785.00p 760.00p 777.50p 2930
25/03/2019 765.00p 780.00p 765.00p 770.00p 7329
22/03/2019 765.00p 774.75p 765.00p 765.00p 3055
21/03/2019 765.00p 774.00p 765.00p 765.00p 7354
20/03/2019 765.00p 774.00p 765.00p 765.00p 7081
19/03/2019 765.00p 774.00p 761.50p 765.00p 4242
18/03/2019 767.50p 774.00p 760.00p 767.50p 21169
15/03/2019 767.50p 774.00p 767.50p 767.50p 5398
14/03/2019 767.50p 774.00p 767.50p 767.50p 1932
13/03/2019 767.50p 774.00p 767.50p 767.50p 9470
12/03/2019 767.50p 770.00p 765.25p 767.50p 10944
11/03/2019 767.50p 767.50p 760.00p 767.50p 4541
08/03/2019 765.00p 795.00p 765.00p 767.50p 4063
07/03/2019 765.00p 775.00p 760.00p 765.00p 6455
06/03/2019 762.50p 765.00p 762.50p 765.00p 475
05/03/2019 762.50p 770.00p 762.50p 762.50p 12413
04/03/2019 762.50p 762.50p 762.50p 762.50p 5589
01/03/2019 762.50p 769.00p 762.50p 762.50p 5766
28/02/2019 767.50p 767.50p 755.00p 762.50p 10459
27/02/2019 760.00p 767.50p 760.00p 767.50p 3905
26/02/2019 757.50p 765.00p 753.00p 757.50p 11191
25/02/2019 750.00p 760.00p 742.66p 757.50p 4675
22/02/2019 750.00p 760.00p 746.00p 750.00p 725
21/02/2019 750.00p 760.00p 740.00p 750.00p 3662
20/02/2019 750.00p 760.00p 740.00p 750.00p 7029
19/02/2019 747.50p 760.00p 737.00p 750.00p 2185
18/02/2019 742.50p 749.00p 740.00p 747.50p 5344
15/02/2019 740.00p 750.00p 740.00p 742.50p 2395
14/02/2019 742.50p 748.00p 735.10p 740.00p 8956
13/02/2019 745.00p 745.00p 740.00p 742.50p 10125
12/02/2019 737.50p 750.00p 725.00p 745.00p 15700
11/02/2019 740.00p 740.63p 725.00p 737.50p 4591
08/02/2019 740.00p 747.50p 730.00p 740.00p 4666
07/02/2019 732.50p 750.00p 725.00p 740.00p 12560
06/02/2019 730.00p 739.00p 720.00p 732.50p 3095
05/02/2019 737.50p 740.00p 720.00p 730.00p 5826
04/02/2019 737.50p 740.00p 735.50p 737.50p 5601
01/02/2019 737.50p 755.47p 737.00p 737.50p 8466
31/01/2019 735.00p 740.00p 735.00p 737.50p 3005
30/01/2019 735.00p 735.00p 731.00p 735.00p 1454
29/01/2019 725.00p 740.00p 725.00p 735.00p 9738
28/01/2019 712.50p 730.00p 712.50p 722.50p 3021
25/01/2019 682.50p 712.50p 682.50p 712.50p 11995
24/01/2019 682.50p 688.00p 675.00p 682.50p 13843
23/01/2019 677.50p 688.00p 675.30p 682.50p 9505
22/01/2019 677.50p 685.00p 675.25p 677.50p 6170
21/01/2019 677.50p 685.00p 674.50p 677.50p 8090
18/01/2019 677.50p 685.00p 665.00p 677.50p 16372
17/01/2019 677.50p 677.50p 670.00p 677.50p 1430
16/01/2019 660.00p 690.00p 660.00p 677.50p 17430
15/01/2019 660.00p 670.00p 656.00p 660.00p 1917
14/01/2019 660.00p 670.00p 658.11p 660.00p 1296
11/01/2019 657.50p 670.00p 657.50p 660.00p 5770
10/01/2019 652.50p 662.50p 652.50p 657.50p 4720
09/01/2019 652.50p 660.00p 645.00p 652.50p 4828
08/01/2019 650.00p 652.50p 641.00p 652.50p 5985
07/01/2019 650.00p 660.00p 645.00p 650.00p 6670
04/01/2019 657.50p 664.00p 650.10p 660.00p 2257
03/01/2019 665.00p 668.75p 650.00p 657.50p 2589
02/01/2019 665.00p 668.75p 660.00p 665.00p 361
31/12/2018 665.00p 668.50p 660.00p 665.00p 2516
28/12/2018 665.00p 670.00p 665.00p 665.00p 100
27/12/2018 662.50p 668.50p 660.00p 665.00p 5685
24/12/2018 662.50p 666.45p 655.00p 662.50p 1997
21/12/2018 667.50p 667.50p 655.00p 660.00p 5063
20/12/2018 672.50p 675.00p 665.00p 667.50p 5016
19/12/2018 682.50p 682.50p 664.79p 672.50p 13830
18/12/2018 682.50p 695.00p 670.00p 682.50p 1810
17/12/2018 682.50p 695.00p 675.00p 685.00p 3728
14/12/2018 685.00p 695.00p 685.00p 685.00p 415
13/12/2018 677.50p 695.00p 677.00p 685.00p 5950
12/12/2018 665.00p 677.50p 665.00p 677.50p 3965
11/12/2018 660.00p 670.00p 660.00p 665.00p 6612
10/12/2018 660.00p 670.00p 650.00p 660.00p 1862
07/12/2018 657.50p 664.00p 645.00p 660.00p 6844
06/12/2018 652.50p 657.50p 645.00p 657.50p 1594
05/12/2018 650.00p 650.00p 645.00p 650.00p 32042
04/12/2018 642.50p 654.75p 633.00p 650.00p 16356
03/12/2018 630.00p 640.00p 630.00p 640.00p 9996
30/11/2018 625.00p 632.00p 620.00p 627.50p 191868
29/11/2018 625.00p 627.00p 620.00p 625.00p 51746
28/11/2018 627.50p 635.00p 620.00p 625.00p 3592
27/11/2018 645.00p 645.00p 620.00p 627.50p 41669
26/11/2018 645.00p 645.00p 640.00p 645.00p 2756
23/11/2018 645.00p 645.00p 640.00p 645.00p 2005
22/11/2018 672.50p 674.00p 635.00p 645.00p 13015
21/11/2018 687.50p 687.50p 670.00p 672.50p 4538
20/11/2018 692.50p 694.00p 680.00p 687.50p 5892
19/11/2018 692.50p 694.00p 680.50p 692.50p 5468
16/11/2018 692.50p 693.75p 680.43p 692.50p 3413
15/11/2018 692.50p 694.00p 680.00p 692.50p 51649
14/11/2018 692.50p 692.50p 680.00p 692.50p 907
13/11/2018 690.00p 694.75p 685.00p 692.50p 2526
12/11/2018 692.50p 692.50p 680.00p 692.50p 2252
09/11/2018 690.00p 705.00p 684.00p 692.50p 3282
08/11/2018 690.00p 705.00p 682.00p 690.00p 4445
07/11/2018 690.00p 690.00p 682.00p 690.00p 1885
06/11/2018 690.00p 699.50p 680.00p 690.00p 3938
05/11/2018 685.00p 703.50p 677.75p 690.00p 5850

*Close Price adjusted for both dividends and splits