Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/06/2014 446.00p 450.00p 440.00p 445.00p 32475
06/06/2014 446.00p 450.00p 444.00p 446.00p 7562
05/06/2014 445.00p 450.00p 445.00p 446.00p 8355
04/06/2014 445.00p 445.00p 440.00p 445.00p 11780
03/06/2014 446.50p 446.50p 440.00p 445.00p 1128
02/06/2014 445.00p 445.00p 440.00p 445.00p 1132
30/05/2014 445.00p 450.00p 445.00p 445.00p 10403
29/05/2014 445.00p 445.00p 445.00p 445.00p 3386
28/05/2014 445.00p 445.00p 442.50p 445.00p 9000
27/05/2014 445.00p 445.00p 441.00p 445.00p 6175
23/05/2014 445.00p 448.07p 445.00p 445.00p 6181
22/05/2014 444.00p 445.00p 444.00p 445.00p 2568
21/05/2014 445.00p 446.00p 440.00p 445.00p 0
20/05/2014 445.00p 446.00p 440.00p 445.00p 14480
19/05/2014 445.00p 445.00p 445.00p 445.00p 2768
16/05/2014 445.00p 445.00p 445.00p 445.00p 3361
15/05/2014 445.00p 450.00p 442.10p 445.00p 4511
14/05/2014 446.50p 448.00p 442.00p 445.00p 70485
13/05/2014 445.00p 450.00p 442.50p 445.00p 1689
12/05/2014 445.00p 448.00p 440.00p 447.50p 768
09/05/2014 445.00p 449.75p 440.12p 447.50p 12247
08/05/2014 444.00p 445.00p 444.00p 445.00p 11878
07/05/2014 444.00p 448.00p 444.00p 444.00p 4051
06/05/2014 444.00p 446.00p 444.00p 444.00p 5180
02/05/2014 444.00p 444.16p 444.00p 444.00p 493
01/05/2014 444.00p 448.00p 444.00p 444.00p 25287
30/04/2014 444.00p 447.50p 443.92p 444.00p 992
29/04/2014 444.00p 447.00p 444.00p 444.00p 5000
28/04/2014 443.50p 450.00p 442.00p 444.00p 6476
25/04/2014 442.50p 445.00p 441.75p 443.50p 17239
24/04/2014 442.50p 442.50p 442.50p 442.50p 1650
23/04/2014 441.50p 445.00p 441.50p 442.50p 10961
22/04/2014 441.50p 442.40p 440.00p 441.50p 2401
17/04/2014 447.50p 447.50p 440.00p 441.50p 5250
16/04/2014 447.50p 450.00p 438.00p 447.50p 16769
15/04/2014 447.50p 449.00p 445.00p 447.50p 11786
14/04/2014 449.00p 449.00p 445.00p 447.50p 17695
11/04/2014 449.00p 451.40p 448.50p 449.00p 5143
10/04/2014 449.00p 453.00p 445.00p 449.00p 13200
09/04/2014 450.00p 455.00p 446.50p 449.00p 9543
08/04/2014 446.50p 450.00p 445.00p 450.00p 24585
07/04/2014 446.50p 447.85p 445.00p 446.50p 50106
04/04/2014 446.50p 446.50p 445.00p 446.50p 17105
03/04/2014 446.50p 448.00p 444.00p 446.50p 446419
02/04/2014 447.50p 448.20p 445.00p 446.50p 2720
01/04/2014 448.50p 452.00p 445.00p 448.50p 8913
31/03/2014 448.50p 452.00p 448.00p 448.50p 4201
28/03/2014 445.00p 451.25p 444.00p 444.50p 16245
27/03/2014 445.00p 450.00p 442.60p 445.00p 4297
26/03/2014 436.00p 447.00p 436.00p 443.50p 12236
25/03/2014 431.00p 437.33p 431.00p 436.00p 10941
24/03/2014 421.50p 433.00p 418.00p 430.00p 23740
21/03/2014 420.00p 421.50p 418.00p 421.50p 4476
20/03/2014 421.50p 422.00p 418.00p 420.00p 17448
19/03/2014 423.00p 426.00p 420.00p 421.50p 13387
18/03/2014 428.50p 430.00p 420.00p 423.00p 6459
17/03/2014 432.00p 432.50p 428.50p 428.50p 900
14/03/2014 432.00p 433.00p 429.00p 432.00p 4347
13/03/2014 433.00p 433.60p 429.00p 432.00p 6427
12/03/2014 433.00p 436.00p 433.00p 433.00p 911
11/03/2014 434.00p 436.00p 432.00p 433.00p 2622
10/03/2014 434.00p 436.00p 432.00p 434.00p 733
07/03/2014 434.00p 434.00p 434.00p 434.00p 3715
06/03/2014 434.00p 434.00p 432.00p 434.00p 11396
05/03/2014 434.00p 439.41p 432.00p 434.00p 8013
04/03/2014 434.00p 435.00p 434.00p 434.00p 2531
03/03/2014 436.00p 442.00p 434.00p 434.00p 17547
28/02/2014 436.00p 440.00p 432.00p 436.00p 4284
27/02/2014 436.00p 440.00p 436.00p 436.00p 1138
26/02/2014 436.00p 440.00p 436.00p 436.00p 99376
25/02/2014 436.00p 440.00p 432.00p 436.00p 106050
24/02/2014 429.50p 440.00p 429.50p 433.00p 11638
21/02/2014 428.50p 432.00p 428.50p 428.50p 1965
20/02/2014 428.50p 431.90p 428.50p 428.50p 1362
19/02/2014 429.00p 431.90p 427.00p 428.50p 2892
18/02/2014 430.00p 438.75p 429.00p 429.00p 23000
17/02/2014 430.00p 430.00p 428.60p 430.00p 1686
14/02/2014 427.50p 432.00p 427.50p 430.00p 8891
13/02/2014 427.50p 429.50p 426.75p 427.50p 21457
12/02/2014 425.00p 433.00p 421.50p 429.00p 325533
11/02/2014 421.50p 422.00p 421.50p 421.50p 790
10/02/2014 421.50p 425.00p 421.50p 421.50p 2827
07/02/2014 420.50p 425.00p 420.50p 421.50p 5573
06/02/2014 419.00p 423.00p 419.00p 420.50p 5625
05/02/2014 422.00p 432.50p 419.00p 419.00p 5602
04/02/2014 417.50p 425.00p 415.00p 422.50p 122937
03/02/2014 417.50p 420.00p 415.00p 417.50p 8292
31/01/2014 416.50p 420.00p 415.00p 417.50p 428286
30/01/2014 413.50p 420.00p 409.60p 416.50p 3724
29/01/2014 413.50p 420.00p 410.10p 413.50p 11359
28/01/2014 408.50p 420.00p 407.00p 413.50p 46148
27/01/2014 398.50p 398.50p 396.40p 398.50p 8800
24/01/2014 397.50p 400.00p 395.00p 398.50p 4179
23/01/2014 397.50p 399.50p 397.50p 397.50p 1421
22/01/2014 397.50p 398.00p 397.50p 397.50p 790
21/01/2014 395.00p 400.00p 395.00p 397.50p 1300
20/01/2014 377.00p 398.00p 377.00p 389.00p 19884
17/01/2014 373.50p 377.00p 371.00p 377.00p 6633
16/01/2014 373.50p 377.00p 373.50p 373.50p 0
15/01/2014 373.50p 377.00p 373.50p 373.50p 10392
14/01/2014 373.50p 377.00p 373.50p 373.50p 7200
13/01/2014 373.50p 377.00p 371.00p 373.50p 6373
10/01/2014 373.50p 377.00p 371.40p 373.50p 53177
09/01/2014 373.50p 380.00p 372.50p 373.50p 18260
08/01/2014 370.00p 374.00p 370.00p 372.50p 20492
07/01/2014 369.50p 372.00p 367.40p 370.00p 3456
06/01/2014 369.50p 372.00p 367.40p 369.50p 8509
03/01/2014 369.50p 369.60p 366.00p 369.50p 172213
02/01/2014 370.50p 370.95p 366.00p 369.50p 95146
31/12/2013 369.00p 370.50p 368.00p 370.50p 377
30/12/2013 370.50p 370.50p 365.50p 370.50p 2150
27/12/2013 370.50p 370.50p 368.00p 370.50p 0
24/12/2013 370.50p 370.50p 368.00p 370.50p 63376
23/12/2013 370.50p 370.50p 368.00p 370.50p 6853
20/12/2013 369.00p 376.50p 369.00p 370.50p 111026
19/12/2013 370.50p 371.54p 370.50p 370.50p 802
18/12/2013 374.00p 376.50p 370.50p 370.50p 3114
17/12/2013 374.00p 377.00p 368.00p 372.50p 148746
16/12/2013 374.00p 377.00p 374.00p 374.00p 365
13/12/2013 374.00p 377.00p 370.00p 374.00p 1519
12/12/2013 375.00p 375.00p 368.00p 374.00p 1235
11/12/2013 375.00p 375.00p 370.00p 372.50p 0
10/12/2013 375.00p 375.00p 370.00p 375.00p 360
09/12/2013 376.50p 380.00p 372.00p 375.00p 2853
06/12/2013 376.50p 380.40p 370.00p 377.50p 3986
05/12/2013 376.50p 380.40p 376.50p 376.50p 1566
04/12/2013 381.00p 382.00p 372.00p 376.50p 12748
03/12/2013 381.00p 383.00p 381.00p 381.00p 1976
02/12/2013 381.00p 387.00p 375.00p 381.00p 400
29/11/2013 380.00p 385.00p 375.00p 381.00p 8616
28/11/2013 380.00p 385.00p 373.00p 380.00p 0
27/11/2013 380.00p 385.00p 373.00p 380.00p 3760
26/11/2013 381.50p 382.66p 375.00p 380.00p 6897
25/11/2013 381.50p 382.50p 375.00p 381.50p 2560
22/11/2013 382.50p 383.00p 375.00p 381.50p 3212
21/11/2013 386.50p 391.70p 378.00p 383.00p 9148
20/11/2013 386.50p 388.00p 380.00p 386.50p 2509
19/11/2013 386.50p 386.50p 380.00p 386.50p 12668
18/11/2013 386.50p 391.70p 386.50p 386.50p 3807
15/11/2013 386.50p 388.00p 384.42p 386.50p 15263
14/11/2013 386.50p 391.50p 384.00p 386.50p 3240
13/11/2013 386.50p 392.00p 384.00p 386.50p 2151
12/11/2013 386.50p 387.50p 384.00p 386.50p 0
11/11/2013 387.50p 387.50p 384.00p 386.50p 1162
08/11/2013 387.50p 387.50p 380.00p 387.50p 4062
07/11/2013 389.00p 391.00p 383.33p 387.50p 2629
06/11/2013 390.00p 391.80p 385.00p 389.00p 15746
05/11/2013 395.00p 395.00p 385.00p 390.00p 4000
04/11/2013 395.00p 397.00p 395.00p 395.00p 19683
01/11/2013 399.00p 400.00p 390.00p 395.00p 8762
31/10/2013 399.00p 403.00p 395.00p 399.00p 5536
30/10/2013 400.00p 403.00p 396.20p 399.00p 24354
29/10/2013 401.50p 407.00p 395.00p 400.00p 6393
28/10/2013 401.50p 401.50p 395.00p 401.50p 14478
25/10/2013 402.50p 402.50p 395.00p 401.50p 220
24/10/2013 402.50p 402.50p 395.00p 402.50p 6283
23/10/2013 402.50p 402.50p 400.50p 402.50p 7967
22/10/2013 402.50p 402.50p 398.00p 402.50p 228
21/10/2013 402.50p 402.50p 397.50p 402.50p 2491
18/10/2013 402.50p 402.50p 402.50p 402.50p 1455
17/10/2013 406.50p 409.00p 395.00p 402.50p 18125
16/10/2013 401.50p 410.00p 401.50p 406.50p 6822
15/10/2013 394.50p 404.90p 388.00p 400.50p 28334
14/10/2013 394.50p 401.00p 390.00p 394.50p 6906
11/10/2013 382.50p 399.00p 380.00p 394.50p 22043
10/10/2013 363.00p 385.00p 363.00p 380.00p 22835
09/10/2013 361.50p 365.50p 358.00p 365.50p 1527
08/10/2013 362.50p 362.50p 356.00p 361.50p 102900
07/10/2013 361.00p 362.50p 357.00p 362.50p 4062
04/10/2013 361.00p 366.00p 356.00p 361.00p 68748
03/10/2013 357.00p 369.00p 357.00p 361.00p 10038
02/10/2013 353.50p 362.00p 353.50p 357.00p 9311
01/10/2013 352.50p 360.00p 347.00p 353.50p 8089
30/09/2013 352.50p 358.00p 346.00p 352.50p 705
27/09/2013 350.00p 358.00p 346.00p 352.50p 6231
26/09/2013 351.00p 353.00p 351.00p 351.00p 1124
25/09/2013 351.00p 353.00p 348.00p 351.00p 146152
24/09/2013 351.00p 351.00p 350.00p 351.00p 940
23/09/2013 351.00p 355.00p 347.00p 351.00p 7909
20/09/2013 355.00p 355.00p 347.00p 351.00p 8500
19/09/2013 355.00p 359.00p 347.00p 355.00p 32517
18/09/2013 355.00p 359.74p 352.50p 355.00p 7934
17/09/2013 355.00p 355.00p 352.50p 355.00p 5175
16/09/2013 350.00p 360.00p 350.00p 355.00p 4898
13/09/2013 350.00p 355.00p 350.00p 350.00p 2275
12/09/2013 351.50p 358.00p 350.00p 350.00p 21750
11/09/2013 344.00p 355.00p 344.00p 351.50p 3487
10/09/2013 341.50p 350.00p 341.00p 344.00p 2294
09/09/2013 338.50p 345.00p 335.25p 341.00p 11283
06/09/2013 338.50p 338.50p 332.00p 338.50p 736
05/09/2013 338.50p 344.00p 335.00p 338.50p 5289
04/09/2013 333.00p 340.00p 332.70p 338.50p 3950
03/09/2013 321.50p 345.00p 321.50p 335.50p 61493
02/09/2013 320.00p 328.00p 318.20p 321.50p 4339
30/08/2013 319.00p 323.00p 317.88p 319.00p 6675
29/08/2013 319.00p 323.00p 317.00p 319.00p 2951
28/08/2013 322.50p 325.00p 313.50p 319.00p 28014
27/08/2013 310.00p 315.00p 308.50p 313.50p 3337
23/08/2013 306.50p 315.00p 306.50p 310.00p 80200
22/08/2013 306.50p 313.00p 303.00p 306.50p 2277

*Close Price adjusted for both dividends and splits