Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/03/2015 510.00p 514.00p 503.00p 510.00p 8079
19/03/2015 508.50p 512.00p 505.00p 510.00p 1145
18/03/2015 510.00p 512.50p 503.00p 508.50p 6587
17/03/2015 511.00p 514.00p 506.11p 510.00p 90285
16/03/2015 511.00p 515.00p 507.00p 511.00p 17775
13/03/2015 511.00p 515.00p 507.00p 511.00p 10900
12/03/2015 509.50p 511.50p 509.25p 511.00p 11275
11/03/2015 509.50p 515.00p 507.75p 509.50p 17155
10/03/2015 511.00p 514.20p 508.20p 509.50p 6755
09/03/2015 508.50p 515.00p 507.00p 511.00p 6594
06/03/2015 508.50p 510.00p 507.00p 508.50p 3597
05/03/2015 509.50p 510.00p 507.00p 508.50p 34482
04/03/2015 509.50p 509.50p 507.00p 509.50p 1576
03/03/2015 512.50p 517.00p 507.00p 509.50p 6347
02/03/2015 512.00p 517.00p 511.50p 512.50p 52902
27/02/2015 512.00p 512.00p 512.00p 512.00p 0
26/02/2015 512.00p 512.00p 512.00p 512.00p 5500
25/02/2015 512.00p 517.00p 509.50p 512.00p 2481
24/02/2015 504.00p 515.00p 504.00p 511.00p 4300
23/02/2015 504.00p 510.00p 504.00p 504.00p 9766
20/02/2015 504.00p 504.00p 502.50p 504.00p 760
19/02/2015 504.00p 508.00p 503.60p 504.00p 771
18/02/2015 504.00p 507.00p 503.00p 504.00p 3859
17/02/2015 504.00p 508.00p 503.00p 504.00p 9237
16/02/2015 503.50p 510.00p 503.00p 504.00p 8935
13/02/2015 495.50p 510.00p 495.50p 502.00p 5350
12/02/2015 495.50p 498.00p 495.50p 495.50p 1001
11/02/2015 495.50p 498.00p 495.50p 495.50p 1994
10/02/2015 496.00p 496.00p 494.50p 495.50p 91250
09/02/2015 495.50p 498.00p 495.50p 496.00p 2685
06/02/2015 501.00p 501.00p 493.00p 495.50p 12826
05/02/2015 501.00p 504.20p 498.00p 501.00p 167513
04/02/2015 502.50p 507.20p 502.50p 504.00p 8687
03/02/2015 502.50p 502.50p 500.00p 502.50p 8547
02/02/2015 502.50p 505.00p 500.00p 502.50p 13133
30/01/2015 504.00p 505.00p 492.50p 502.50p 7182
29/01/2015 504.00p 504.00p 500.00p 504.00p 33228
28/01/2015 504.00p 508.00p 500.00p 504.00p 104508
27/01/2015 505.00p 509.00p 500.16p 504.00p 11179
26/01/2015 485.50p 510.00p 485.50p 494.00p 24560
23/01/2015 475.00p 487.00p 472.00p 484.50p 10264
22/01/2015 475.00p 480.00p 473.50p 475.00p 2098
21/01/2015 475.00p 480.00p 470.00p 475.00p 647
20/01/2015 475.00p 475.00p 470.00p 475.00p 1380
19/01/2015 473.00p 480.00p 473.00p 475.00p 2414
16/01/2015 471.50p 475.00p 471.50p 473.00p 2838
15/01/2015 471.50p 476.00p 468.00p 471.50p 11909
14/01/2015 471.00p 479.00p 471.00p 471.50p 3917
13/01/2015 471.00p 480.00p 471.00p 471.00p 1980
12/01/2015 469.00p 475.50p 469.00p 471.00p 1110
09/01/2015 469.00p 471.00p 468.00p 469.00p 4802
08/01/2015 466.00p 476.00p 466.00p 469.00p 3827
07/01/2015 462.50p 472.00p 462.50p 466.00p 6973
06/01/2015 460.00p 470.00p 456.00p 462.50p 4700
05/01/2015 460.00p 461.40p 460.00p 460.00p 2466
02/01/2015 450.00p 460.00p 450.00p 460.00p 11460
31/12/2014 449.50p 454.00p 449.50p 449.50p 500
30/12/2014 447.00p 454.00p 447.00p 449.50p 904
29/12/2014 440.00p 449.00p 435.50p 446.00p 11591
24/12/2014 440.00p 440.00p 440.00p 440.00p 0
23/12/2014 440.00p 444.00p 435.00p 440.00p 8273
22/12/2014 440.00p 444.00p 440.00p 440.00p 4338
19/12/2014 437.50p 444.00p 437.50p 440.00p 4020
18/12/2014 437.50p 439.00p 436.00p 437.50p 5000
17/12/2014 437.50p 439.00p 435.75p 437.50p 2837
16/12/2014 440.00p 442.00p 435.00p 437.50p 35626
15/12/2014 442.00p 442.00p 437.00p 440.00p 5178
12/12/2014 442.00p 442.00p 438.00p 442.00p 3025
11/12/2014 442.00p 442.00p 440.40p 442.00p 3523
10/12/2014 441.00p 445.36p 441.00p 442.00p 6328
09/12/2014 441.00p 441.00p 437.00p 441.00p 694
08/12/2014 441.00p 445.00p 435.00p 441.00p 21899
05/12/2014 440.00p 441.00p 438.00p 441.00p 3800
04/12/2014 440.00p 441.00p 440.00p 441.00p 0
03/12/2014 438.50p 445.00p 438.50p 441.00p 27816
02/12/2014 438.50p 439.10p 438.50p 438.50p 5999
01/12/2014 437.50p 439.10p 437.50p 438.50p 20682
28/11/2014 431.00p 436.00p 431.00p 434.00p 12066
27/11/2014 431.00p 435.50p 431.00p 431.00p 20
26/11/2014 427.50p 435.00p 427.50p 431.00p 20893
25/11/2014 425.00p 427.50p 422.00p 425.00p 78035
24/11/2014 424.00p 430.00p 424.00p 425.00p 7896
21/11/2014 424.00p 424.00p 421.96p 424.00p 600
20/11/2014 423.00p 424.00p 422.00p 424.00p 11800
19/11/2014 420.00p 423.00p 420.00p 423.00p 0
18/11/2014 421.00p 430.00p 417.00p 420.00p 88875
17/11/2014 418.50p 425.00p 416.00p 420.00p 32105
14/11/2014 418.50p 418.50p 414.00p 418.50p 108168
13/11/2014 418.50p 421.20p 416.00p 418.50p 2498
12/11/2014 418.50p 421.20p 415.00p 418.50p 239788
11/11/2014 418.50p 421.20p 416.00p 418.50p 3310
10/11/2014 418.50p 421.00p 418.50p 418.50p 5368
07/11/2014 418.50p 421.20p 416.00p 418.50p 3365
06/11/2014 418.50p 421.00p 418.50p 418.50p 1187
05/11/2014 418.50p 421.20p 418.50p 418.50p 3586
04/11/2014 418.50p 418.50p 414.00p 418.50p 2000
03/11/2014 418.50p 423.00p 414.90p 418.50p 41617
31/10/2014 418.50p 423.00p 414.00p 418.50p 1316
30/10/2014 420.00p 423.00p 415.00p 418.50p 10097
29/10/2014 420.00p 425.00p 420.00p 420.00p 2272
28/10/2014 420.00p 425.00p 415.00p 420.00p 4068
27/10/2014 420.00p 425.00p 416.00p 420.00p 5616
24/10/2014 420.00p 424.00p 420.00p 420.00p 564
23/10/2014 420.50p 420.50p 420.50p 420.50p 0
22/10/2014 420.50p 425.00p 420.50p 420.50p 4399
21/10/2014 420.50p 424.10p 420.50p 420.50p 32
20/10/2014 423.00p 427.00p 420.00p 420.50p 11597
17/10/2014 423.00p 426.00p 423.00p 423.00p 6521
16/10/2014 426.00p 426.00p 422.00p 423.00p 1075
15/10/2014 426.00p 426.00p 422.00p 426.00p 1000
14/10/2014 426.00p 429.20p 423.00p 426.00p 6754
13/10/2014 426.00p 428.00p 422.00p 426.00p 12426
10/10/2014 427.50p 427.50p 426.00p 426.00p 0
09/10/2014 428.50p 431.30p 425.00p 427.50p 5695
08/10/2014 428.50p 431.30p 428.50p 428.50p 6341
07/10/2014 431.00p 431.00p 426.00p 428.50p 20650
06/10/2014 431.00p 436.00p 426.50p 431.00p 29331
03/10/2014 431.00p 435.98p 426.50p 431.00p 4053
02/10/2014 431.50p 434.90p 431.00p 431.00p 1258
01/10/2014 431.00p 435.10p 429.14p 431.00p 41393
30/09/2014 431.00p 431.00p 431.00p 431.00p 0
29/09/2014 430.50p 431.50p 430.00p 431.00p 3000
26/09/2014 430.50p 430.50p 426.00p 430.50p 1097
25/09/2014 430.50p 433.00p 427.00p 430.50p 9028
24/09/2014 430.50p 433.00p 428.00p 430.50p 7793
23/09/2014 432.00p 435.60p 427.85p 430.50p 5456
22/09/2014 432.00p 436.00p 428.00p 432.00p 64576
19/09/2014 431.00p 435.00p 428.80p 432.00p 5157
18/09/2014 431.00p 435.67p 426.00p 431.00p 4870
17/09/2014 431.00p 432.00p 426.00p 431.00p 1122
16/09/2014 431.00p 432.00p 426.00p 431.00p 143952
15/09/2014 431.00p 434.00p 426.00p 431.00p 308826
12/09/2014 431.00p 433.50p 427.15p 431.00p 1500
11/09/2014 431.00p 436.00p 427.71p 431.00p 11127
10/09/2014 431.00p 433.50p 427.98p 431.00p 4001
09/09/2014 438.00p 440.00p 438.00p 438.00p 1000
08/09/2014 440.00p 440.00p 434.40p 438.00p 8097
05/09/2014 440.00p 443.00p 439.90p 440.00p 10625
04/09/2014 440.00p 440.00p 439.90p 440.00p 1065
03/09/2014 441.00p 441.00p 435.00p 440.00p 6368
02/09/2014 444.00p 449.50p 437.00p 441.00p 37621
01/09/2014 439.00p 440.50p 435.00p 439.00p 3861
29/08/2014 438.00p 440.00p 433.00p 439.00p 1217
28/08/2014 438.00p 440.00p 438.00p 438.00p 535
27/08/2014 438.00p 438.00p 433.00p 438.00p 706
26/08/2014 438.00p 440.00p 438.00p 438.00p 33
22/08/2014 438.00p 441.00p 433.00p 438.00p 3545
21/08/2014 438.00p 438.00p 433.00p 438.00p 572
20/08/2014 438.00p 440.00p 438.00p 438.00p 555
19/08/2014 438.00p 438.00p 438.00p 438.00p 10000
18/08/2014 436.50p 438.60p 436.50p 438.00p 7376
15/08/2014 436.50p 438.60p 436.50p 436.50p 8171
14/08/2014 439.00p 440.50p 433.00p 436.50p 8678
13/08/2014 439.00p 439.00p 435.00p 439.00p 1122
12/08/2014 440.00p 443.00p 435.00p 439.00p 7453
11/08/2014 438.00p 440.00p 434.65p 440.00p 1673
08/08/2014 438.00p 441.00p 430.00p 438.00p 30365
07/08/2014 438.00p 441.00p 434.60p 438.00p 2390
06/08/2014 439.00p 442.74p 434.00p 438.00p 12744
05/08/2014 443.00p 443.00p 435.00p 440.00p 2416
04/08/2014 443.00p 446.00p 438.50p 443.00p 2061
01/08/2014 443.00p 446.00p 438.00p 443.00p 0
31/07/2014 443.00p 446.00p 438.00p 443.00p 1447
30/07/2014 443.00p 446.00p 438.00p 443.00p 2524
29/07/2014 444.00p 446.40p 438.00p 443.00p 167706
28/07/2014 444.00p 446.40p 440.00p 444.00p 2446
25/07/2014 444.00p 444.00p 444.00p 444.00p 5023
24/07/2014 444.00p 444.00p 440.00p 444.00p 1044
23/07/2014 444.50p 446.40p 440.00p 444.00p 8410
22/07/2014 444.50p 446.00p 441.00p 444.50p 0
21/07/2014 446.00p 446.00p 441.00p 444.50p 3357
18/07/2014 446.00p 448.00p 441.00p 446.00p 1667
17/07/2014 448.00p 448.00p 441.05p 446.00p 2896
16/07/2014 446.00p 448.50p 441.00p 446.00p 2824
15/07/2014 446.00p 448.50p 441.00p 446.00p 0
14/07/2014 446.00p 448.50p 441.00p 446.00p 2221
11/07/2014 446.00p 448.50p 441.00p 446.00p 4831
10/07/2014 446.00p 451.00p 441.00p 446.00p 1071
09/07/2014 448.00p 448.00p 446.00p 446.00p 1124
08/07/2014 455.00p 457.00p 446.00p 448.00p 51150
07/07/2014 455.00p 457.00p 447.83p 455.00p 3217
04/07/2014 455.00p 457.00p 450.00p 455.00p 5751
03/07/2014 455.00p 457.00p 452.10p 455.00p 214
02/07/2014 455.00p 460.00p 445.00p 456.00p 41523
01/07/2014 445.00p 450.00p 440.00p 445.00p 6977
30/06/2014 445.00p 445.00p 440.00p 445.00p 0
27/06/2014 445.00p 445.00p 440.00p 445.00p 0
26/06/2014 445.00p 445.00p 440.00p 445.00p 2360
25/06/2014 447.50p 447.50p 441.00p 445.00p 5800
24/06/2014 447.50p 450.00p 447.50p 447.50p 2168
23/06/2014 447.50p 449.00p 447.50p 447.50p 2163
20/06/2014 447.50p 449.00p 445.50p 447.50p 3674
19/06/2014 447.50p 450.00p 447.50p 447.50p 21894
18/06/2014 447.50p 450.00p 445.50p 447.50p 6914
17/06/2014 447.50p 448.50p 447.50p 447.50p 10000
16/06/2014 447.50p 448.00p 445.00p 447.50p 11618
13/06/2014 445.00p 460.72p 445.00p 447.50p 7668
12/06/2014 445.00p 450.00p 445.00p 445.00p 1270
11/06/2014 445.00p 447.38p 444.33p 445.00p 12408
10/06/2014 445.00p 447.50p 440.00p 445.00p 703

*Close Price adjusted for both dividends and splits