Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/01/2016 648.50p 653.00p 643.00p 648.00p 6452
05/01/2016 646.00p 653.00p 644.00p 648.50p 1675
04/01/2016 644.00p 650.00p 643.00p 646.00p 5086
31/12/2015 643.00p 647.92p 643.00p 644.00p 36
30/12/2015 643.50p 647.92p 642.00p 644.00p 2020
29/12/2015 642.50p 645.00p 640.00p 643.50p 7918
24/12/2015 642.50p 642.50p 640.00p 642.50p 1558
23/12/2015 642.50p 645.00p 640.00p 642.50p 14869
22/12/2015 645.00p 650.00p 640.00p 642.50p 1101
21/12/2015 643.50p 647.00p 640.00p 645.00p 2262
18/12/2015 645.50p 646.65p 640.00p 643.50p 118212
17/12/2015 641.50p 648.00p 641.50p 645.50p 2675
16/12/2015 641.50p 643.00p 638.00p 641.50p 2834
15/12/2015 641.50p 644.93p 638.00p 641.50p 7064
14/12/2015 641.50p 645.00p 638.00p 641.50p 6121
11/12/2015 641.50p 645.00p 638.35p 641.50p 5167
10/12/2015 643.00p 643.00p 638.00p 641.50p 5049
09/12/2015 643.00p 648.00p 638.00p 643.00p 13366
08/12/2015 643.00p 647.50p 640.25p 643.00p 5631
07/12/2015 643.00p 648.00p 640.25p 643.00p 14140
04/12/2015 643.00p 647.25p 640.00p 643.00p 14511
03/12/2015 643.00p 643.00p 643.00p 643.00p 0
02/12/2015 642.50p 645.75p 640.00p 643.00p 21946
01/12/2015 641.00p 647.00p 640.00p 642.50p 14217
30/11/2015 632.00p 640.00p 628.00p 635.50p 16186
27/11/2015 632.00p 633.25p 628.00p 632.00p 8525
26/11/2015 633.00p 633.00p 628.00p 632.00p 13442
25/11/2015 639.50p 639.50p 625.00p 633.00p 25921
24/11/2015 639.50p 639.50p 639.43p 639.50p 2031
23/11/2015 639.00p 641.50p 638.92p 639.50p 7359
20/11/2015 639.00p 639.00p 636.00p 639.00p 11660
19/11/2015 639.50p 639.50p 635.00p 639.00p 519337
18/11/2015 639.50p 641.00p 637.05p 639.50p 34318
17/11/2015 639.50p 642.00p 639.50p 639.50p 20510
16/11/2015 640.50p 641.99p 637.00p 639.50p 6542
13/11/2015 640.50p 643.00p 640.50p 640.50p 626
12/11/2015 641.50p 644.00p 637.00p 640.50p 81817
11/11/2015 644.50p 645.98p 640.00p 641.50p 11871
10/11/2015 644.50p 648.00p 643.00p 644.50p 8307
09/11/2015 643.00p 646.00p 642.88p 644.50p 29831
06/11/2015 643.00p 646.00p 641.50p 643.00p 14175
05/11/2015 642.50p 644.75p 641.00p 642.50p 27747
04/11/2015 642.50p 645.00p 641.50p 642.50p 15699
03/11/2015 645.50p 647.00p 642.50p 642.50p 10895
02/11/2015 645.50p 647.00p 645.40p 645.50p 3363
30/10/2015 646.50p 647.00p 643.00p 645.50p 2278
29/10/2015 639.50p 650.00p 639.50p 646.50p 132221
28/10/2015 630.50p 647.00p 630.50p 639.50p 67463
27/10/2015 622.00p 633.32p 622.00p 629.50p 56487
26/10/2015 615.50p 625.00p 615.50p 621.50p 17004
23/10/2015 613.00p 615.50p 611.75p 615.50p 8830
22/10/2015 613.00p 614.80p 611.75p 613.00p 14078
21/10/2015 613.00p 614.80p 613.00p 613.00p 2900
20/10/2015 612.50p 614.75p 610.50p 613.00p 2542
19/10/2015 612.50p 612.50p 612.50p 612.50p 0
16/10/2015 612.50p 614.75p 612.50p 612.50p 366111
15/10/2015 612.50p 612.50p 612.50p 612.50p 0
14/10/2015 612.50p 615.00p 611.05p 612.50p 36938
13/10/2015 612.50p 614.75p 612.50p 612.50p 9859
12/10/2015 612.50p 614.75p 612.50p 612.50p 3893
09/10/2015 612.50p 612.50p 611.00p 612.50p 3609
08/10/2015 612.50p 615.00p 611.00p 612.50p 2160
07/10/2015 610.00p 615.00p 607.00p 612.50p 8427
06/10/2015 610.00p 613.00p 610.00p 610.00p 1058
05/10/2015 610.00p 613.00p 606.00p 610.00p 3799
02/10/2015 610.00p 610.00p 610.00p 610.00p 0
01/10/2015 610.00p 610.00p 607.00p 610.00p 427
30/09/2015 610.00p 615.00p 605.00p 610.00p 24526
29/09/2015 610.00p 614.50p 605.00p 610.00p 4490
28/09/2015 609.00p 613.49p 609.00p 610.00p 4515
25/09/2015 609.00p 610.00p 605.00p 609.00p 5461
24/09/2015 610.00p 612.60p 605.00p 609.00p 975
23/09/2015 610.00p 612.00p 605.00p 610.00p 1706
22/09/2015 615.00p 615.00p 610.00p 610.00p 964
21/09/2015 615.00p 618.00p 610.00p 615.00p 12548
18/09/2015 622.50p 622.50p 605.00p 615.00p 1635917
17/09/2015 622.50p 623.00p 620.00p 622.50p 235743
16/09/2015 625.00p 625.00p 623.00p 625.00p 2687
15/09/2015 625.00p 625.00p 620.00p 625.00p 3109
14/09/2015 625.00p 625.00p 625.00p 625.00p 42
11/09/2015 625.00p 625.00p 620.00p 625.00p 57642
10/09/2015 625.00p 625.00p 620.00p 625.00p 27767
09/09/2015 613.50p 630.00p 613.50p 625.00p 152998
08/09/2015 597.00p 605.00p 593.00p 597.00p 33922
07/09/2015 595.00p 600.00p 595.00p 597.00p 6454
04/09/2015 595.00p 599.50p 590.00p 595.00p 2714
03/09/2015 595.00p 599.00p 590.00p 595.00p 2997
02/09/2015 595.00p 600.00p 590.00p 595.00p 802
01/09/2015 589.50p 598.00p 589.50p 595.00p 138093
28/08/2015 580.50p 594.00p 580.00p 589.50p 129685
27/08/2015 576.00p 585.00p 576.00p 580.50p 5534
26/08/2015 575.00p 579.60p 573.80p 576.00p 116049
25/08/2015 568.50p 578.00p 568.50p 575.00p 12447
24/08/2015 569.50p 570.00p 560.00p 568.50p 39205
21/08/2015 571.50p 571.50p 570.00p 570.50p 117040
20/08/2015 571.50p 573.00p 570.30p 571.50p 1453
19/08/2015 571.50p 578.50p 571.50p 571.50p 2158
18/08/2015 571.50p 572.00p 570.00p 571.50p 723
17/08/2015 572.50p 572.50p 570.00p 571.50p 108930
14/08/2015 574.00p 574.00p 570.00p 574.00p 2779
13/08/2015 575.50p 580.00p 571.00p 574.00p 8501
12/08/2015 571.00p 576.00p 569.00p 575.50p 5782
11/08/2015 570.50p 576.00p 570.50p 571.00p 1054
10/08/2015 570.50p 580.00p 566.00p 570.50p 2857
07/08/2015 565.00p 570.50p 565.00p 570.50p 3321
06/08/2015 564.50p 565.00p 564.50p 565.00p 0
05/08/2015 564.50p 566.00p 564.50p 564.50p 3501
04/08/2015 564.50p 570.00p 563.50p 564.50p 15077
03/08/2015 564.50p 567.00p 564.50p 564.50p 12419
31/07/2015 565.50p 568.20p 564.50p 564.50p 56189
30/07/2015 565.50p 565.50p 565.50p 565.50p 0
29/07/2015 565.50p 570.00p 561.00p 565.50p 10616
28/07/2015 563.50p 568.50p 563.50p 565.50p 2255
27/07/2015 561.00p 570.00p 557.00p 563.50p 30215
24/07/2015 560.00p 565.00p 557.00p 561.00p 6447
23/07/2015 557.50p 565.00p 557.00p 560.00p 5103
22/07/2015 554.50p 565.00p 554.50p 556.50p 28095
21/07/2015 532.50p 557.00p 532.50p 554.50p 101221
20/07/2015 532.50p 535.00p 531.25p 532.50p 314
17/07/2015 532.50p 535.00p 530.00p 532.50p 2802
16/07/2015 528.50p 535.00p 528.50p 532.50p 3554
15/07/2015 523.00p 535.00p 523.00p 528.50p 6413
14/07/2015 523.00p 525.00p 521.00p 523.00p 5947
13/07/2015 523.00p 525.00p 521.00p 523.00p 8419
10/07/2015 523.00p 525.00p 523.00p 523.00p 402285
09/07/2015 523.00p 527.48p 523.00p 523.00p 511084
08/07/2015 515.00p 525.00p 515.00p 523.00p 16063
07/07/2015 515.00p 519.00p 514.00p 515.00p 842
06/07/2015 515.00p 517.50p 510.00p 515.00p 10954
03/07/2015 515.00p 515.00p 515.00p 515.00p 0
02/07/2015 515.00p 520.00p 515.00p 515.00p 5000
01/07/2015 515.00p 520.00p 515.00p 515.00p 564
30/06/2015 515.00p 515.00p 514.00p 515.00p 321
29/06/2015 515.00p 520.00p 513.50p 515.00p 3077
26/06/2015 517.50p 522.00p 510.00p 515.00p 127148
25/06/2015 518.00p 522.00p 510.00p 517.50p 222870
24/06/2015 518.50p 522.00p 515.00p 517.00p 21234
23/06/2015 518.50p 522.00p 518.50p 518.50p 156
22/06/2015 515.00p 522.00p 512.00p 518.50p 176826
19/06/2015 510.00p 520.00p 510.00p 515.00p 11164
18/06/2015 514.00p 514.00p 511.00p 514.00p 1000
17/06/2015 514.00p 519.00p 509.00p 514.00p 8085
16/06/2015 514.00p 514.00p 514.00p 514.00p 0
15/06/2015 514.00p 518.00p 509.00p 514.00p 2039
12/06/2015 514.00p 517.00p 514.00p 514.00p 72
11/06/2015 514.00p 514.00p 511.50p 514.00p 0
10/06/2015 514.00p 517.00p 514.00p 514.00p 1097
09/06/2015 514.00p 514.00p 514.00p 514.00p 0
08/06/2015 514.00p 517.00p 509.00p 514.00p 13371
05/06/2015 514.00p 518.00p 514.00p 514.00p 1487
04/06/2015 514.00p 514.00p 509.00p 514.00p 23
03/06/2015 514.00p 519.00p 514.00p 514.00p 5140
02/06/2015 516.00p 518.00p 509.00p 514.00p 3726
01/06/2015 513.50p 520.00p 512.00p 516.00p 8460
29/05/2015 517.00p 517.00p 513.00p 516.00p 1911
28/05/2015 517.00p 517.00p 512.00p 517.00p 587
27/05/2015 517.00p 522.00p 512.00p 517.00p 26260
26/05/2015 517.00p 518.00p 514.00p 517.00p 2231
22/05/2015 515.00p 520.00p 514.05p 517.00p 34748
21/05/2015 515.00p 515.00p 514.00p 515.00p 560
20/05/2015 515.00p 520.00p 514.00p 515.00p 4169
19/05/2015 515.00p 520.00p 515.00p 515.00p 7172
18/05/2015 515.00p 520.00p 511.50p 515.00p 3873
15/05/2015 514.00p 520.00p 514.00p 515.00p 6986
14/05/2015 510.00p 515.00p 507.00p 512.50p 11834
13/05/2015 510.00p 512.00p 510.00p 510.00p 3744
12/05/2015 510.00p 510.00p 507.00p 510.00p 7261
11/05/2015 510.00p 514.50p 510.00p 510.00p 13192
08/05/2015 510.00p 510.00p 505.00p 510.00p 7554
07/05/2015 510.00p 515.00p 510.00p 510.00p 11130
06/05/2015 510.00p 510.00p 505.00p 510.00p 826
05/05/2015 510.00p 510.00p 510.00p 510.00p 42680
01/05/2015 510.00p 513.50p 505.50p 510.00p 2680
30/04/2015 510.00p 515.00p 505.00p 510.00p 206900
29/04/2015 514.00p 514.00p 507.00p 510.00p 203973
28/04/2015 513.00p 518.00p 508.00p 514.00p 2858
27/04/2015 513.00p 517.00p 508.00p 513.00p 3593
24/04/2015 513.00p 513.00p 508.00p 513.00p 9357
23/04/2015 513.00p 516.50p 508.00p 513.00p 2431
22/04/2015 513.00p 517.00p 508.00p 513.00p 16669
21/04/2015 513.00p 517.00p 513.00p 513.00p 193
20/04/2015 513.00p 518.00p 508.00p 513.00p 3077
17/04/2015 513.00p 518.00p 513.00p 513.00p 7065
16/04/2015 513.00p 518.00p 508.00p 513.00p 5866
15/04/2015 510.00p 515.00p 507.50p 513.00p 11035
14/04/2015 510.00p 510.45p 505.00p 510.00p 1839
13/04/2015 510.00p 510.00p 510.00p 510.00p 0
10/04/2015 510.00p 514.00p 510.00p 510.00p 5021
09/04/2015 510.00p 510.45p 510.00p 510.00p 489
08/04/2015 510.00p 511.00p 510.00p 510.00p 4421
07/04/2015 510.00p 511.00p 505.00p 510.00p 4375
02/04/2015 510.00p 515.00p 507.00p 510.00p 2611
01/04/2015 510.00p 515.00p 505.00p 510.00p 21638
31/03/2015 508.50p 513.45p 508.50p 510.00p 13783
30/03/2015 508.50p 512.00p 505.00p 508.50p 5148
27/03/2015 510.00p 512.00p 505.00p 508.50p 998
26/03/2015 510.00p 510.00p 505.00p 510.00p 20090
25/03/2015 510.00p 515.00p 510.00p 510.00p 2059
24/03/2015 510.00p 512.00p 505.00p 510.00p 3731
23/03/2015 510.00p 515.00p 508.00p 510.00p 2664

*Close Price adjusted for both dividends and splits