Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/11/2018 685.00p 695.00p 685.00p 685.00p 14455
01/11/2018 682.50p 688.75p 670.00p 685.00p 13247
31/10/2018 685.00p 685.00p 670.00p 682.50p 3599
30/10/2018 687.50p 687.50p 675.00p 685.00p 3943
29/10/2018 687.50p 695.00p 675.00p 687.50p 4579
26/10/2018 687.50p 687.50p 675.00p 687.50p 3044
25/10/2018 687.50p 690.00p 680.00p 690.00p 33292
24/10/2018 702.50p 702.50p 685.00p 687.50p 13384
23/10/2018 707.50p 708.13p 695.07p 702.50p 1206
22/10/2018 725.00p 845.00p 705.00p 707.50p 8970
19/10/2018 735.00p 735.00p 725.00p 725.00p 426
18/10/2018 747.50p 747.50p 735.00p 735.00p 5548
17/10/2018 762.50p 766.00p 747.50p 747.50p 4115
16/10/2018 762.50p 762.50p 750.00p 762.50p 4
15/10/2018 767.50p 768.00p 750.00p 762.50p 2137
12/10/2018 777.50p 845.00p 760.00p 767.50p 11488
11/10/2018 792.50p 795.00p 765.00p 777.50p 9576
10/10/2018 822.50p 822.50p 795.00p 802.50p 4789
09/10/2018 832.50p 832.50p 815.00p 822.50p 1739
08/10/2018 840.00p 840.00p 825.00p 832.50p 5260
05/10/2018 840.00p 844.00p 830.00p 840.00p 6323
04/10/2018 842.50p 842.50p 840.00p 840.00p 900
03/10/2018 850.00p 850.00p 835.00p 842.50p 4393
02/10/2018 842.50p 846.25p 835.00p 842.50p 6735
01/10/2018 842.50p 842.50p 835.00p 840.00p 5717
28/09/2018 842.50p 842.50p 835.00p 842.50p 3284
27/09/2018 842.50p 850.00p 835.00p 842.50p 3314
26/09/2018 842.50p 842.50p 835.00p 842.50p 309
25/09/2018 845.00p 847.50p 842.50p 842.50p 1378
24/09/2018 845.00p 848.00p 845.00p 845.00p 213
21/09/2018 845.00p 848.00p 841.00p 845.00p 4405
20/09/2018 845.00p 849.00p 841.00p 845.00p 3538
19/09/2018 852.50p 860.00p 840.00p 855.00p 3368
18/09/2018 852.50p 858.00p 852.50p 852.50p 4154
17/09/2018 852.50p 858.50p 852.50p 852.50p 672
14/09/2018 855.00p 855.00p 842.00p 852.50p 2759
13/09/2018 857.50p 857.50p 850.00p 855.00p 1390
12/09/2018 857.50p 865.00p 851.50p 857.50p 2150
11/09/2018 857.50p 863.50p 847.00p 857.50p 13220
10/09/2018 855.00p 865.00p 847.00p 855.00p 3363
07/09/2018 855.00p 863.00p 847.00p 855.00p 8439
06/09/2018 855.00p 855.00p 845.00p 855.00p 3924
05/09/2018 850.00p 865.00p 847.00p 855.00p 12841
04/09/2018 852.50p 865.00p 840.00p 850.00p 16564
03/09/2018 835.00p 845.00p 828.75p 832.50p 5512
31/08/2018 835.00p 845.00p 827.00p 835.00p 2131
30/08/2018 832.50p 840.00p 825.10p 835.00p 6203
29/08/2018 830.00p 840.00p 825.00p 832.50p 3866
28/08/2018 830.00p 840.00p 825.00p 830.00p 4573
24/08/2018 820.00p 830.00p 820.00p 830.00p 4551
23/08/2018 820.00p 830.00p 815.00p 820.00p 4887
22/08/2018 820.00p 830.00p 814.00p 820.00p 2732
21/08/2018 812.50p 830.00p 810.00p 820.00p 8493
20/08/2018 810.00p 820.00p 808.00p 812.50p 5153
17/08/2018 807.50p 815.00p 807.50p 810.00p 2280
16/08/2018 797.50p 812.00p 797.50p 807.50p 7424
15/08/2018 795.00p 805.00p 795.00p 797.50p 2050
14/08/2018 787.50p 805.00p 777.50p 795.00p 8012
13/08/2018 780.00p 790.00p 780.00p 787.50p 2530
10/08/2018 780.00p 790.00p 780.00p 780.00p 5429
09/08/2018 780.00p 790.00p 775.00p 780.00p 4124
08/08/2018 780.00p 790.00p 770.00p 780.00p 8293
07/08/2018 780.00p 790.00p 770.00p 780.00p 10807
06/08/2018 780.00p 780.00p 770.00p 780.00p 3081
03/08/2018 777.50p 784.00p 772.00p 780.00p 3847
02/08/2018 775.00p 780.00p 770.00p 777.50p 2299
01/08/2018 775.00p 778.00p 770.00p 775.00p 1055
31/07/2018 775.00p 779.00p 775.00p 775.00p 4018
30/07/2018 775.00p 778.00p 770.00p 775.00p 1735
27/07/2018 775.00p 778.00p 770.00p 775.00p 1765
26/07/2018 775.00p 780.00p 770.00p 775.00p 8095
25/07/2018 777.50p 777.50p 765.00p 775.00p 94247
24/07/2018 782.50p 782.50p 765.00p 777.50p 6445
23/07/2018 787.50p 787.50p 770.00p 782.50p 5519
20/07/2018 787.50p 789.00p 780.00p 787.50p 100781
19/07/2018 787.50p 787.50p 780.00p 787.50p 1618
18/07/2018 792.50p 792.50p 780.00p 787.50p 1185
17/07/2018 802.50p 802.50p 790.00p 792.50p 57339
16/07/2018 815.00p 817.00p 805.00p 807.50p 3509
13/07/2018 815.00p 817.00p 815.00p 815.00p 271
12/07/2018 815.00p 818.00p 815.00p 815.00p 3501
11/07/2018 815.00p 815.00p 805.00p 815.00p 358
10/07/2018 815.00p 819.00p 807.00p 815.00p 4237
09/07/2018 817.50p 820.50p 807.00p 815.00p 2204
06/07/2018 807.50p 825.00p 800.00p 817.50p 5294
05/07/2018 805.00p 815.00p 800.00p 807.50p 2481
04/07/2018 795.00p 807.00p 794.50p 805.00p 5253
03/07/2018 795.00p 800.00p 790.00p 795.00p 4941
02/07/2018 795.00p 800.00p 794.00p 795.00p 6449
29/06/2018 795.00p 800.00p 790.00p 795.00p 4223
28/06/2018 795.00p 800.00p 792.00p 795.00p 11990
27/06/2018 795.00p 800.00p 790.00p 795.00p 5578
26/06/2018 795.00p 797.00p 795.00p 795.00p 4300
25/06/2018 795.00p 798.00p 793.00p 795.00p 1551
22/06/2018 795.00p 798.00p 793.00p 795.00p 6061
21/06/2018 795.00p 797.00p 790.00p 795.00p 2412
20/06/2018 795.00p 798.00p 790.00p 795.00p 9175
19/06/2018 792.50p 797.00p 785.00p 795.00p 26085
18/06/2018 792.50p 797.00p 791.00p 792.50p 4470
15/06/2018 792.50p 800.00p 785.00p 792.50p 17248
14/06/2018 790.00p 800.00p 780.00p 792.50p 4951
13/06/2018 790.00p 794.00p 790.00p 790.00p 2831
12/06/2018 797.50p 797.50p 778.98p 790.00p 5460
11/06/2018 795.00p 805.00p 785.00p 797.50p 153341
08/06/2018 782.50p 805.00p 782.50p 795.00p 8541
07/06/2018 767.50p 782.50p 763.00p 782.50p 157451
06/06/2018 765.00p 765.00p 764.00p 765.00p 3300
05/06/2018 765.00p 765.00p 755.00p 765.00p 3431
04/06/2018 795.00p 795.00p 760.00p 767.50p 17634
01/06/2018 797.50p 798.00p 790.00p 797.50p 2472
31/05/2018 795.00p 797.50p 790.00p 797.50p 5000
30/05/2018 795.00p 800.00p 790.00p 795.00p 7574
29/05/2018 797.50p 797.50p 785.00p 795.00p 2058
25/05/2018 797.50p 798.00p 790.00p 797.50p 4834
24/05/2018 797.50p 800.00p 790.00p 797.50p 2847
23/05/2018 797.50p 803.50p 790.00p 797.50p 3660
22/05/2018 797.50p 801.00p 790.00p 797.50p 6164
21/05/2018 797.50p 797.50p 790.00p 797.50p 1501
18/05/2018 800.00p 800.00p 795.00p 797.50p 6941
17/05/2018 800.00p 800.00p 795.00p 800.00p 4754
16/05/2018 802.50p 802.50p 800.00p 800.00p 4784
15/05/2018 802.50p 802.50p 800.00p 802.50p 5045
14/05/2018 810.00p 810.00p 800.00p 802.50p 8862
11/05/2018 812.50p 812.50p 805.00p 810.00p 5492
10/05/2018 812.50p 812.50p 812.00p 812.50p 3379
09/05/2018 812.50p 812.50p 805.00p 812.50p 7051
08/05/2018 812.50p 820.00p 805.00p 812.50p 7870
04/05/2018 817.50p 817.50p 805.00p 812.50p 803
03/05/2018 817.50p 817.50p 815.50p 817.50p 6493
02/05/2018 830.00p 840.00p 815.00p 817.50p 5839
01/05/2018 832.50p 845.00p 820.00p 830.00p 12842
30/04/2018 835.00p 844.66p 823.00p 832.50p 5893
27/04/2018 832.50p 850.00p 823.00p 835.00p 7503
26/04/2018 822.50p 845.00p 820.00p 832.50p 8930
25/04/2018 817.50p 835.00p 817.50p 835.00p 11263
24/04/2018 805.00p 830.00p 805.00p 817.50p 1686
23/04/2018 790.00p 809.00p 780.00p 805.00p 10271
20/04/2018 780.00p 795.00p 776.00p 790.00p 6837
19/04/2018 777.50p 785.00p 770.00p 780.00p 4217
18/04/2018 760.00p 784.00p 760.00p 777.50p 12451
17/04/2018 760.00p 770.00p 752.00p 760.00p 9531
16/04/2018 747.50p 760.00p 747.50p 760.00p 12574
13/04/2018 747.50p 750.00p 745.00p 747.50p 4324
12/04/2018 747.50p 750.00p 745.00p 747.50p 4936
11/04/2018 747.50p 748.00p 745.25p 747.50p 4474
10/04/2018 747.50p 750.00p 745.00p 747.50p 2998
09/04/2018 747.50p 750.00p 745.00p 747.50p 12980
06/04/2018 745.00p 749.50p 740.00p 747.50p 14950
05/04/2018 742.50p 750.00p 740.00p 745.00p 4048
04/04/2018 740.00p 745.00p 740.00p 742.50p 114744
03/04/2018 740.00p 745.00p 737.50p 740.00p 4798
29/03/2018 737.50p 740.00p 735.00p 740.00p 56482
28/03/2018 735.00p 745.00p 733.00p 737.50p 69825
27/03/2018 735.00p 735.00p 727.00p 735.00p 6018
26/03/2018 735.00p 735.00p 725.00p 735.00p 11724
23/03/2018 735.00p 735.00p 725.00p 735.00p 5713
22/03/2018 735.00p 740.00p 735.00p 735.00p 9888
21/03/2018 735.00p 740.00p 725.00p 735.00p 30943
20/03/2018 735.00p 740.00p 725.00p 735.00p 9406
19/03/2018 735.00p 740.00p 725.00p 735.00p 3785
16/03/2018 735.00p 735.00p 725.00p 735.00p 4884
15/03/2018 730.00p 736.33p 726.00p 735.00p 3330
14/03/2018 735.00p 740.00p 725.00p 730.00p 6426
13/03/2018 735.00p 740.00p 727.00p 735.00p 6455
12/03/2018 737.50p 745.00p 735.00p 735.00p 24367
09/03/2018 732.50p 745.00p 728.50p 737.50p 25950
08/03/2018 735.00p 737.00p 725.00p 732.50p 13329
07/03/2018 742.50p 747.00p 725.00p 735.00p 9422
06/03/2018 742.50p 748.50p 737.25p 742.50p 1591
05/03/2018 742.50p 744.00p 742.50p 742.50p 4673
02/03/2018 742.50p 744.00p 735.00p 742.50p 16790
01/03/2018 742.50p 742.50p 742.50p 742.50p 0
28/02/2018 742.50p 745.00p 735.00p 742.50p 9455
27/02/2018 742.50p 750.00p 735.00p 742.50p 11029
26/02/2018 742.50p 750.00p 735.00p 742.50p 4622
23/02/2018 740.00p 745.00p 735.00p 742.50p 5008
22/02/2018 742.50p 750.00p 735.00p 742.50p 1697
21/02/2018 742.50p 747.00p 735.00p 742.50p 9133
20/02/2018 737.50p 747.00p 735.00p 742.50p 8166
19/02/2018 742.50p 745.00p 735.00p 737.50p 2414
16/02/2018 742.50p 748.50p 735.00p 742.50p 2299
15/02/2018 750.00p 750.00p 736.54p 742.50p 1654
14/02/2018 752.50p 753.00p 740.00p 752.50p 4422
13/02/2018 752.50p 753.00p 750.00p 752.50p 3053
12/02/2018 757.50p 760.00p 752.50p 752.50p 9677
09/02/2018 757.50p 759.50p 755.00p 757.50p 11611
08/02/2018 757.50p 760.00p 757.50p 757.50p 2211
07/02/2018 757.50p 763.50p 755.00p 757.50p 9507
06/02/2018 765.00p 769.00p 750.00p 757.50p 16108
05/02/2018 777.50p 780.00p 770.00p 777.50p 2164
02/02/2018 777.50p 780.00p 771.50p 777.50p 3106
01/02/2018 785.00p 792.00p 775.00p 777.50p 8481
31/01/2018 785.00p 795.00p 777.00p 785.00p 3702
30/01/2018 785.00p 795.00p 777.00p 785.00p 2061
29/01/2018 785.00p 793.00p 777.00p 785.00p 1226
26/01/2018 785.00p 793.00p 777.50p 785.00p 7688
25/01/2018 785.00p 785.00p 777.50p 785.00p 252
24/01/2018 785.00p 793.00p 777.50p 785.00p 7773
23/01/2018 785.00p 792.00p 777.00p 785.00p 71893
22/01/2018 785.00p 790.00p 779.00p 785.00p 1894

*Close Price adjusted for both dividends and splits