Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
19/04/2017 816.50p 820.00p 815.45p 816.50p 11802
18/04/2017 816.50p 820.00p 813.00p 816.50p 7262
13/04/2017 816.50p 820.00p 813.70p 816.50p 5294
12/04/2017 816.50p 820.00p 813.00p 816.50p 18919
11/04/2017 816.50p 820.00p 815.00p 816.50p 1528
10/04/2017 816.50p 820.00p 813.00p 816.50p 9165
07/04/2017 816.50p 820.00p 813.00p 816.50p 42035
06/04/2017 816.50p 820.00p 813.00p 816.50p 11495
05/04/2017 822.50p 825.00p 815.00p 816.50p 28478
04/04/2017 812.50p 845.82p 812.50p 822.50p 27497
03/04/2017 790.00p 816.00p 790.00p 806.00p 7480
31/03/2017 787.50p 812.43p 782.50p 790.00p 5268
30/03/2017 775.00p 800.00p 775.00p 787.50p 12349
29/03/2017 770.00p 780.00p 770.00p 775.00p 8084
28/03/2017 770.00p 770.00p 760.00p 770.00p 20907
27/03/2017 770.00p 780.00p 769.00p 770.00p 3776
24/03/2017 769.00p 770.00p 768.90p 770.00p 2060
23/03/2017 769.00p 769.00p 760.90p 769.00p 613
22/03/2017 769.00p 769.00p 768.90p 769.00p 4239
21/03/2017 765.00p 769.00p 765.00p 769.00p 58333
20/03/2017 765.00p 765.20p 765.00p 765.00p 294
17/03/2017 765.00p 765.00p 760.00p 765.00p 10390
16/03/2017 765.00p 765.00p 760.00p 765.00p 4030
15/03/2017 765.00p 768.00p 765.00p 765.00p 16409
14/03/2017 765.00p 771.00p 765.00p 765.00p 14839
13/03/2017 771.50p 775.75p 760.00p 763.00p 36631
10/03/2017 770.00p 775.00p 763.00p 770.00p 4957
09/03/2017 770.00p 776.98p 760.00p 770.00p 567
08/03/2017 770.00p 774.20p 770.00p 770.00p 11106
07/03/2017 768.50p 773.60p 768.50p 770.00p 9675
06/03/2017 767.50p 774.50p 760.00p 767.50p 11967
03/03/2017 767.50p 771.50p 767.50p 767.50p 6010
02/03/2017 767.50p 771.50p 762.25p 767.50p 4022
01/03/2017 770.00p 774.50p 760.00p 767.50p 5422
28/02/2017 772.50p 774.80p 750.00p 772.50p 789960
27/02/2017 772.50p 777.00p 765.00p 772.50p 33495
24/02/2017 772.50p 775.00p 765.00p 772.50p 5043
23/02/2017 772.50p 775.00p 772.50p 772.50p 3489
22/02/2017 772.50p 776.98p 765.00p 772.50p 3715
21/02/2017 772.50p 777.00p 765.00p 772.50p 4893
20/02/2017 775.00p 778.90p 758.77p 772.50p 8154
17/02/2017 780.00p 785.00p 767.00p 775.00p 10284
16/02/2017 780.00p 783.00p 770.00p 780.00p 8059
15/02/2017 785.00p 785.40p 784.90p 785.00p 25366
14/02/2017 787.50p 788.00p 777.52p 785.00p 23909
13/02/2017 785.00p 787.50p 777.52p 787.50p 12464
10/02/2017 785.00p 785.00p 777.52p 785.00p 3375
09/02/2017 792.50p 792.50p 777.00p 785.00p 53230
08/02/2017 791.00p 805.00p 778.00p 791.00p 21518
07/02/2017 787.50p 802.55p 780.00p 791.00p 8851
06/02/2017 770.00p 785.00p 767.00p 775.00p 194717
03/02/2017 770.00p 771.50p 765.00p 770.00p 4460
02/02/2017 770.00p 775.00p 768.50p 770.00p 36397
01/02/2017 770.00p 770.00p 770.00p 770.00p 4778
31/01/2017 770.00p 771.50p 767.10p 770.00p 5500
30/01/2017 767.50p 770.00p 766.00p 770.00p 3706
27/01/2017 767.50p 769.75p 767.50p 767.50p 20604
26/01/2017 767.50p 769.75p 762.55p 767.50p 1115
25/01/2017 767.50p 769.75p 762.35p 767.50p 4125
24/01/2017 767.50p 771.00p 762.00p 767.50p 1284
23/01/2017 767.50p 771.25p 762.00p 767.50p 8217
20/01/2017 767.50p 771.25p 762.15p 767.50p 4475
19/01/2017 769.00p 776.20p 767.50p 767.50p 390
18/01/2017 770.00p 776.20p 769.00p 769.00p 6194
17/01/2017 770.00p 778.00p 762.00p 770.00p 5325
16/01/2017 770.00p 778.00p 762.00p 770.00p 6693
13/01/2017 770.00p 778.00p 770.00p 770.00p 4270
12/01/2017 787.50p 787.50p 760.08p 770.00p 8939
11/01/2017 796.50p 798.00p 787.50p 787.50p 5472
10/01/2017 796.50p 798.24p 796.05p 796.50p 11103
09/01/2017 792.50p 799.50p 790.00p 796.50p 67446
06/01/2017 782.50p 787.75p 775.00p 782.50p 7485
05/01/2017 781.00p 787.75p 780.00p 782.50p 23988
04/01/2017 783.00p 785.00p 777.65p 781.00p 2345
03/01/2017 783.00p 785.00p 772.25p 783.00p 349
30/12/2016 782.50p 785.00p 782.50p 782.50p 300
29/12/2016 782.50p 782.50p 770.00p 782.50p 770
28/12/2016 782.50p 785.00p 782.50p 782.50p 112
23/12/2016 782.50p 784.65p 782.50p 782.50p 1222
22/12/2016 782.50p 785.00p 782.50p 782.50p 59
21/12/2016 782.50p 782.50p 772.50p 782.50p 2940
20/12/2016 782.50p 795.24p 772.50p 782.50p 7058
19/12/2016 783.00p 794.00p 783.00p 783.00p 32375
16/12/2016 785.00p 794.00p 780.00p 783.00p 4100
15/12/2016 790.00p 792.00p 780.00p 785.00p 5434
14/12/2016 784.00p 795.00p 784.00p 790.00p 5001
13/12/2016 774.00p 790.24p 773.23p 784.00p 52082
12/12/2016 758.50p 780.00p 758.50p 774.00p 33088
09/12/2016 758.50p 762.00p 758.50p 758.50p 7808
08/12/2016 758.50p 762.00p 758.50p 758.50p 266
07/12/2016 758.50p 762.00p 758.50p 758.50p 5329
06/12/2016 756.00p 762.00p 756.00p 758.50p 16506
05/12/2016 746.00p 757.00p 746.00p 756.00p 3140
02/12/2016 745.00p 755.23p 737.00p 746.00p 14827
01/12/2016 741.00p 760.00p 737.00p 745.00p 41693
30/11/2016 733.50p 752.00p 733.50p 741.00p 14990
29/11/2016 716.50p 745.00p 712.00p 733.50p 32259
28/11/2016 714.00p 725.22p 712.00p 714.00p 4408
25/11/2016 714.00p 725.00p 711.80p 714.00p 10712
24/11/2016 714.00p 714.00p 712.00p 714.00p 250
23/11/2016 714.00p 726.00p 711.80p 714.00p 1193
22/11/2016 706.00p 724.00p 698.00p 714.00p 13040
21/11/2016 706.00p 715.00p 706.00p 706.00p 77
18/11/2016 706.00p 717.00p 695.00p 706.00p 1910
17/11/2016 706.00p 715.00p 695.00p 706.00p 7391
16/11/2016 701.00p 720.00p 700.00p 706.00p 7731
15/11/2016 665.00p 705.00p 656.00p 697.00p 12542
14/11/2016 665.00p 675.00p 657.20p 665.00p 45839
11/11/2016 665.00p 674.04p 657.00p 665.00p 13946
10/11/2016 669.00p 675.00p 655.00p 665.00p 107470
09/11/2016 672.50p 674.82p 660.00p 669.00p 8600
08/11/2016 682.50p 685.50p 672.50p 680.00p 605
07/11/2016 685.00p 687.00p 675.00p 682.50p 1053
04/11/2016 695.00p 696.70p 680.00p 685.00p 6634
03/11/2016 695.00p 696.75p 685.00p 695.00p 790
02/11/2016 697.50p 700.50p 690.00p 695.00p 6368
01/11/2016 697.50p 700.50p 690.00p 697.50p 8216
31/10/2016 700.00p 705.00p 690.00p 697.50p 2266
28/10/2016 700.00p 700.00p 690.00p 700.00p 8256
27/10/2016 702.00p 702.00p 690.00p 700.00p 1786
26/10/2016 707.50p 710.50p 693.00p 702.00p 8181
25/10/2016 707.50p 707.50p 703.00p 707.50p 734
24/10/2016 710.00p 712.00p 705.00p 710.00p 19586
21/10/2016 711.50p 714.10p 705.00p 710.00p 21065
20/10/2016 711.50p 714.76p 711.50p 711.50p 14240

*Close Price adjusted for both dividends and splits