Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
19/01/2018 785.00p 792.00p 775.00p 785.00p 3319
18/01/2018 785.00p 793.00p 779.00p 785.00p 4715
17/01/2018 785.00p 790.00p 777.00p 785.00p 2364
16/01/2018 785.00p 786.00p 785.00p 785.00p 2006
15/01/2018 790.00p 794.00p 780.00p 787.50p 5455
12/01/2018 790.00p 792.00p 785.00p 790.00p 48708
11/01/2018 790.00p 794.00p 785.00p 790.00p 6871
10/01/2018 795.00p 803.00p 785.00p 790.00p 4176
09/01/2018 795.00p 805.00p 785.00p 795.00p 731
08/01/2018 787.50p 798.75p 785.00p 795.00p 2865
05/01/2018 772.50p 778.50p 772.50p 777.50p 7288
04/01/2018 770.00p 777.75p 768.00p 772.50p 2009
03/01/2018 760.00p 775.00p 760.00p 770.00p 40438
02/01/2018 762.50p 770.00p 757.50p 760.00p 4064
29/12/2017 762.50p 764.70p 755.00p 762.50p 612
28/12/2017 762.50p 762.50p 756.50p 762.50p 461
27/12/2017 762.00p 767.00p 762.00p 762.50p 2637
22/12/2017 762.00p 767.00p 762.00p 762.00p 641
21/12/2017 767.50p 772.00p 758.75p 762.00p 500
20/12/2017 765.00p 765.00p 760.00p 765.00p 15868
19/12/2017 765.00p 772.00p 755.00p 765.00p 20
18/12/2017 770.00p 770.00p 765.00p 765.00p 201
15/12/2017 770.00p 774.00p 770.00p 770.00p 221
14/12/2017 770.00p 774.00p 770.00p 770.00p 894
13/12/2017 770.00p 770.00p 765.00p 770.00p 61
12/12/2017 770.00p 774.00p 770.00p 770.00p 322
11/12/2017 770.00p 774.00p 760.00p 770.00p 704
08/12/2017 770.00p 774.00p 763.00p 770.00p 8613
07/12/2017 770.00p 774.00p 760.00p 770.00p 1267
06/12/2017 777.50p 778.50p 770.00p 770.00p 2614
05/12/2017 777.50p 777.50p 775.00p 777.50p 55
04/12/2017 790.00p 792.00p 777.50p 777.50p 4459
01/12/2017 790.00p 790.00p 790.00p 790.00p 708
30/11/2017 790.00p 790.00p 785.00p 790.00p 22
29/11/2017 790.00p 790.00p 780.00p 790.00p 2565
28/11/2017 790.00p 794.00p 790.00p 790.00p 1580
27/11/2017 790.00p 794.00p 780.00p 790.00p 2369
24/11/2017 790.00p 795.00p 790.00p 790.00p 1478
23/11/2017 790.00p 791.75p 780.00p 790.00p 1527
22/11/2017 792.50p 795.00p 780.00p 790.00p 2494
21/11/2017 792.50p 795.00p 792.50p 792.50p 229
20/11/2017 792.50p 800.00p 785.00p 792.50p 1433
17/11/2017 792.50p 799.25p 785.00p 792.50p 22966
16/11/2017 792.50p 799.25p 785.00p 792.50p 76465
15/11/2017 792.50p 799.25p 791.00p 792.50p 9826
14/11/2017 792.50p 799.25p 790.00p 792.50p 17938
13/11/2017 792.50p 799.25p 785.00p 792.50p 79125
10/11/2017 795.00p 798.21p 792.50p 792.50p 232600
09/11/2017 795.00p 804.00p 791.00p 795.00p 3291
08/11/2017 795.00p 795.00p 785.00p 795.00p 3408
07/11/2017 797.00p 805.00p 785.00p 795.00p 3076
06/11/2017 797.50p 805.00p 790.00p 797.00p 3464
03/11/2017 797.50p 804.00p 797.50p 797.50p 53796
02/11/2017 797.50p 801.25p 797.50p 797.50p 573
01/11/2017 805.00p 805.00p 800.00p 802.50p 6411
31/10/2017 812.50p 824.40p 795.00p 806.00p 159672
30/10/2017 816.50p 819.75p 810.00p 812.50p 3120
27/10/2017 825.50p 825.75p 819.75p 820.00p 166561
26/10/2017 827.50p 828.93p 825.00p 825.50p 115836
25/10/2017 821.50p 822.36p 821.00p 821.00p 58769
24/10/2017 823.50p 824.00p 820.00p 821.50p 8115
23/10/2017 824.00p 826.50p 823.50p 823.50p 25666
20/10/2017 824.00p 824.57p 823.61p 824.00p 1841
19/10/2017 824.00p 825.00p 823.50p 824.00p 12347
18/10/2017 824.00p 824.10p 823.50p 824.00p 2323
17/10/2017 826.50p 826.50p 823.50p 824.00p 15064
16/10/2017 824.00p 825.00p 823.30p 824.00p 6099
13/10/2017 824.00p 824.00p 824.00p 824.00p 4812
12/10/2017 824.00p 824.00p 824.00p 824.00p 2087
11/10/2017 824.00p 824.00p 824.00p 824.00p 8413
10/10/2017 824.00p 824.00p 824.00p 824.00p 2492
09/10/2017 823.00p 824.00p 822.50p 824.00p 25864
06/10/2017 826.50p 835.00p 823.00p 823.00p 5261
05/10/2017 828.50p 828.50p 826.50p 826.50p 5333
04/10/2017 829.00p 829.00p 828.50p 828.50p 11674
03/10/2017 831.50p 831.50p 829.00p 829.00p 181
02/10/2017 832.50p 840.00p 831.50p 831.50p 17516
29/09/2017 832.50p 832.50p 832.50p 832.50p 4232
28/09/2017 832.50p 832.50p 832.50p 832.50p 1723
27/09/2017 835.00p 835.00p 832.50p 832.50p 4039
26/09/2017 837.50p 837.50p 835.00p 835.00p 667
25/09/2017 837.50p 837.50p 837.50p 837.50p 6825
22/09/2017 837.50p 837.50p 837.50p 837.50p 1684
21/09/2017 837.50p 844.00p 837.50p 837.50p 4705
20/09/2017 844.00p 844.00p 844.00p 844.00p 601
19/09/2017 846.50p 846.50p 844.00p 844.00p 5067
18/09/2017 844.00p 844.00p 844.00p 844.00p 3414
15/09/2017 857.50p 857.50p 844.00p 844.00p 273258
14/09/2017 857.50p 857.50p 857.50p 857.50p 23900
13/09/2017 857.50p 857.50p 857.50p 857.50p 340
12/09/2017 857.50p 857.50p 857.50p 857.50p 44608
11/09/2017 857.50p 857.50p 857.50p 857.50p 16098
08/09/2017 857.50p 857.50p 857.50p 857.50p 10790
07/09/2017 857.50p 857.50p 857.50p 857.50p 849
06/09/2017 861.00p 861.00p 857.50p 857.50p 9751
05/09/2017 861.00p 865.00p 851.00p 861.00p 13284
04/09/2017 842.50p 851.00p 842.50p 851.00p 5049
01/09/2017 842.50p 842.50p 842.50p 842.50p 2690
31/08/2017 847.50p 847.50p 842.50p 842.50p 612
30/08/2017 842.50p 845.00p 842.50p 845.00p 4711
29/08/2017 837.50p 842.50p 837.50p 842.50p 8766
25/08/2017 836.00p 837.50p 836.00p 837.50p 3441
24/08/2017 833.50p 836.00p 833.50p 836.00p 988
23/08/2017 830.00p 833.50p 827.50p 833.50p 7526
22/08/2017 821.00p 827.50p 821.00p 827.50p 27373
21/08/2017 821.00p 821.00p 821.00p 821.00p 4515
18/08/2017 815.00p 821.00p 815.00p 821.00p 9742
17/08/2017 815.00p 815.00p 815.00p 815.00p 8042
16/08/2017 815.00p 815.00p 815.00p 815.00p 5951
15/08/2017 815.00p 815.00p 815.00p 815.00p 938
14/08/2017 815.00p 815.00p 815.00p 815.00p 4404
11/08/2017 815.00p 815.00p 815.00p 815.00p 3558
10/08/2017 815.00p 815.00p 815.00p 815.00p 180399
09/08/2017 815.00p 815.00p 815.00p 815.00p 9119
08/08/2017 815.00p 815.00p 815.00p 815.00p 761
07/08/2017 815.00p 815.00p 815.00p 815.00p 6002
04/08/2017 815.00p 815.00p 815.00p 815.00p 9270
03/08/2017 815.00p 815.00p 815.00p 815.00p 2311
02/08/2017 815.00p 815.00p 815.00p 815.00p 16812
01/08/2017 815.00p 815.00p 815.00p 815.00p 13508
31/07/2017 812.50p 815.00p 812.50p 815.00p 6808
28/07/2017 812.50p 812.50p 812.50p 812.50p 22651
27/07/2017 812.50p 812.50p 812.50p 812.50p 16646
26/07/2017 807.50p 812.50p 807.50p 812.50p 4459
25/07/2017 807.50p 807.50p 807.50p 807.50p 18997
24/07/2017 807.50p 807.50p 805.00p 807.50p 10403
21/07/2017 807.50p 809.00p 807.50p 807.50p 14105
20/07/2017 807.50p 807.50p 807.50p 807.50p 359
19/07/2017 802.50p 807.50p 802.50p 807.50p 11658
18/07/2017 800.00p 802.50p 800.00p 802.50p 3851
17/07/2017 794.50p 800.00p 794.50p 800.00p 88858
14/07/2017 794.50p 794.50p 794.50p 794.50p 11345
13/07/2017 794.00p 794.50p 794.00p 794.50p 1128
12/07/2017 794.00p 794.00p 794.00p 794.00p 6104
11/07/2017 793.50p 794.00p 793.50p 794.00p 3254
10/07/2017 793.50p 793.50p 793.50p 793.50p 8514
07/07/2017 793.50p 793.50p 793.50p 793.50p 11037
06/07/2017 793.50p 793.50p 793.50p 793.50p 1702
05/07/2017 795.00p 795.00p 787.50p 793.50p 16272
04/07/2017 787.50p 787.50p 785.00p 787.50p 7876
03/07/2017 787.50p 785.00p 785.00p 785.00p 14575
30/06/2017 785.00p 785.00p 785.00p 785.00p 7468
29/06/2017 787.50p 785.00p 785.00p 785.00p 2304
28/06/2017 785.00p 785.00p 785.00p 785.00p 20935
27/06/2017 785.00p 785.00p 785.00p 785.00p 110
26/06/2017 785.00p 785.00p 785.00p 785.00p 8069
23/06/2017 790.00p 790.00p 785.00p 785.00p 42816
22/06/2017 795.00p 795.00p 790.00p 790.00p 0
21/06/2017 795.00p 795.00p 790.00p 795.00p 0
20/06/2017 795.00p 795.00p 795.00p 795.00p 0
19/06/2017 797.50p 797.50p 795.00p 795.00p 0
16/06/2017 797.50p 801.25p 790.00p 797.50p 4628
15/06/2017 800.00p 805.00p 786.00p 797.50p 2855
14/06/2017 800.00p 805.00p 792.00p 800.00p 12836
13/06/2017 800.00p 805.00p 792.00p 800.00p 1918
12/06/2017 807.50p 807.50p 797.50p 800.00p 3159
09/06/2017 809.00p 819.50p 801.00p 807.50p 4985
08/06/2017 809.00p 813.50p 809.00p 809.00p 766
07/06/2017 818.00p 820.00p 802.00p 809.00p 11092
06/06/2017 819.50p 822.00p 814.90p 818.00p 6158
05/06/2017 819.50p 819.50p 814.00p 819.50p 4841
02/06/2017 819.50p 825.25p 814.00p 819.50p 5271
01/06/2017 819.50p 824.25p 814.00p 819.50p 9114
31/05/2017 819.50p 822.25p 815.10p 819.50p 11838
30/05/2017 819.50p 822.25p 810.00p 819.50p 3871
26/05/2017 819.50p 822.25p 814.22p 819.50p 3862
25/05/2017 819.50p 825.00p 815.10p 819.50p 3895
24/05/2017 819.50p 820.00p 815.00p 819.50p 10549
23/05/2017 819.50p 820.13p 814.22p 819.50p 13475
22/05/2017 822.00p 825.00p 810.00p 819.50p 5059
19/05/2017 822.00p 822.00p 814.00p 822.00p 10051
18/05/2017 828.00p 830.25p 815.00p 822.00p 8996
17/05/2017 841.50p 841.50p 818.00p 828.00p 26940
16/05/2017 842.50p 842.50p 840.93p 841.50p 4897
15/05/2017 841.50p 848.00p 841.50p 842.50p 14945
12/05/2017 839.00p 839.00p 839.00p 839.00p 4760
11/05/2017 845.00p 845.00p 833.00p 839.00p 6787
10/05/2017 845.00p 855.00p 835.00p 845.00p 2191
09/05/2017 843.50p 855.00p 840.00p 846.00p 5590
08/05/2017 851.50p 852.00p 835.00p 843.50p 4689
05/05/2017 851.50p 855.00p 843.00p 851.50p 2988
04/05/2017 851.50p 858.30p 845.00p 851.50p 4259
03/05/2017 845.00p 858.30p 845.00p 851.50p 23345
02/05/2017 845.00p 855.00p 835.10p 845.00p 4291
28/04/2017 840.00p 850.00p 830.00p 845.00p 15839
27/04/2017 827.50p 850.00p 827.50p 840.00p 8087
26/04/2017 824.00p 837.00p 824.00p 827.50p 3545
25/04/2017 816.50p 824.00p 815.00p 824.00p 31490
24/04/2017 816.50p 820.00p 815.00p 816.50p 12855
21/04/2017 816.50p 820.00p 816.50p 816.50p 8000
20/04/2017 816.50p 820.00p 813.14p 816.50p 30768

*Close Price adjusted for both dividends and splits