Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/08/2013 306.50p 310.00p 306.50p 306.50p 175000
20/08/2013 306.50p 308.00p 304.00p 305.50p 5125
19/08/2013 305.50p 311.00p 305.50p 305.50p 0
16/08/2013 306.50p 311.00p 305.50p 305.50p 1548
15/08/2013 305.50p 305.50p 303.85p 305.50p 2704
14/08/2013 305.50p 306.50p 305.50p 305.50p 0
13/08/2013 305.50p 306.50p 305.50p 305.50p 0
12/08/2013 306.50p 306.50p 305.50p 305.50p 0
09/08/2013 305.50p 305.50p 305.50p 305.50p 307000
08/08/2013 305.50p 310.50p 305.50p 305.50p 5600
07/08/2013 304.00p 311.00p 301.00p 307.50p 4707
06/08/2013 304.00p 312.00p 301.20p 304.00p 0
05/08/2013 303.00p 312.00p 301.20p 304.00p 9110
02/08/2013 303.00p 308.00p 303.00p 303.00p 3093
01/08/2013 303.00p 303.00p 301.20p 303.00p 4270
31/07/2013 303.00p 308.00p 303.00p 303.00p 1650
30/07/2013 304.00p 310.00p 301.60p 303.00p 6601
29/07/2013 303.00p 309.00p 301.00p 303.00p 2280
26/07/2013 295.00p 305.00p 295.00p 303.00p 3792
25/07/2013 290.50p 296.00p 289.00p 294.00p 5575
24/07/2013 289.00p 293.00p 289.00p 289.00p 0
23/07/2013 289.00p 289.00p 286.60p 289.00p 1000
22/07/2013 287.50p 295.00p 287.50p 289.00p 2473
19/07/2013 287.00p 287.50p 285.30p 287.50p 1250
18/07/2013 287.00p 292.00p 287.00p 287.00p 339
17/07/2013 287.00p 291.76p 285.00p 287.00p 0
16/07/2013 286.00p 291.76p 285.00p 287.00p 1354
15/07/2013 282.00p 287.00p 282.00p 286.00p 5427
12/07/2013 280.50p 285.00p 280.50p 282.00p 4485
11/07/2013 280.50p 284.00p 280.50p 280.50p 0
10/07/2013 280.50p 284.00p 280.50p 280.50p 0
09/07/2013 280.50p 284.00p 280.50p 280.50p 4340
08/07/2013 280.50p 284.40p 275.00p 280.50p 4291
05/07/2013 280.50p 287.00p 275.00p 280.50p 6098
04/07/2013 280.50p 282.50p 275.17p 280.50p 0
03/07/2013 282.50p 282.50p 275.17p 280.50p 3000
02/07/2013 282.50p 282.50p 278.00p 282.50p 1068
01/07/2013 283.50p 285.60p 280.00p 282.50p 6170
28/06/2013 283.50p 287.50p 282.00p 287.50p 0
27/06/2013 283.50p 287.00p 282.00p 283.50p 18611
26/06/2013 281.00p 281.00p 275.00p 281.00p 2505
25/06/2013 281.00p 282.00p 275.00p 281.00p 987
24/06/2013 281.00p 282.00p 281.00p 281.00p 1498
21/06/2013 281.00p 282.20p 275.00p 281.00p 5157
20/06/2013 282.50p 282.50p 275.00p 281.00p 5269
19/06/2013 282.50p 283.60p 282.50p 282.50p 6784
18/06/2013 282.50p 283.60p 282.50p 282.50p 6238
17/06/2013 282.50p 284.25p 277.00p 282.50p 0
14/06/2013 282.50p 284.25p 277.00p 282.50p 3547
13/06/2013 283.50p 283.50p 282.50p 282.50p 0
12/06/2013 282.50p 284.33p 282.50p 282.50p 4370
11/06/2013 282.50p 286.00p 279.81p 282.50p 0
10/06/2013 283.50p 286.00p 279.81p 282.50p 47816
07/06/2013 287.00p 287.00p 282.00p 283.50p 15135
06/06/2013 288.00p 291.00p 283.00p 287.00p 6639
05/06/2013 288.50p 288.50p 285.00p 288.00p 2450
04/06/2013 288.50p 292.50p 288.50p 288.50p 0
03/06/2013 288.50p 292.50p 288.50p 288.50p 0
31/05/2013 288.50p 292.50p 288.50p 288.50p 1559
30/05/2013 288.00p 297.00p 285.00p 288.50p 9230
29/05/2013 288.00p 288.00p 282.00p 288.00p 3444
28/05/2013 289.50p 289.50p 285.00p 288.00p 4081
24/05/2013 293.00p 293.00p 286.00p 289.50p 4827
23/05/2013 294.50p 294.50p 289.00p 293.00p 8970
22/05/2013 294.50p 294.50p 290.00p 294.50p 1948
21/05/2013 296.00p 298.90p 294.50p 294.50p 3796
20/05/2013 296.00p 300.80p 296.00p 296.00p 19876
17/05/2013 296.00p 296.89p 296.00p 296.00p 6000
16/05/2013 295.50p 301.40p 295.50p 296.00p 45000
15/05/2013 295.50p 295.50p 290.00p 295.50p 3899
14/05/2013 293.00p 298.00p 290.00p 295.50p 45859
13/05/2013 291.50p 298.00p 291.50p 293.00p 7440
10/05/2013 291.50p 295.00p 290.45p 291.50p 5500
09/05/2013 289.50p 295.17p 289.50p 291.50p 7500
08/05/2013 289.50p 290.55p 289.50p 289.50p 3275
07/05/2013 290.00p 290.00p 288.26p 289.50p 9000
03/05/2013 290.00p 292.00p 288.50p 290.00p 16375
02/05/2013 290.00p 290.00p 288.50p 290.00p 3806
01/05/2013 290.00p 290.00p 288.00p 290.00p 13230
30/04/2013 290.00p 291.40p 288.00p 290.00p 0
29/04/2013 290.00p 291.40p 288.00p 290.00p 5501
26/04/2013 290.00p 290.72p 288.60p 290.00p 1594
25/04/2013 290.00p 290.72p 288.50p 290.00p 3353
24/04/2013 288.50p 290.50p 288.50p 290.00p 3925
23/04/2013 289.50p 291.30p 285.00p 288.50p 13932
22/04/2013 283.00p 290.00p 283.00p 288.00p 4601
19/04/2013 280.00p 284.36p 280.00p 283.00p 6461
18/04/2013 282.50p 284.25p 280.00p 282.50p 99411
17/04/2013 282.50p 284.55p 280.45p 282.50p 3587
16/04/2013 281.50p 282.90p 280.00p 282.50p 12657
15/04/2013 281.50p 282.90p 279.00p 281.50p 3581
12/04/2013 281.50p 282.90p 278.89p 281.50p 2802
11/04/2013 281.50p 281.50p 278.00p 281.50p 533
10/04/2013 281.50p 282.90p 278.00p 281.50p 12155
09/04/2013 282.00p 282.00p 281.00p 281.50p 3400
08/04/2013 282.00p 282.00p 278.00p 282.00p 2214
05/04/2013 283.50p 284.55p 278.00p 282.00p 12177
04/04/2013 283.50p 285.00p 282.50p 283.50p 13131
03/04/2013 283.50p 287.00p 283.50p 283.50p 6373
02/04/2013 280.00p 287.00p 280.00p 283.50p 3313
28/03/2013 280.00p 285.72p 280.00p 280.00p 1000
27/03/2013 278.00p 285.00p 278.00p 280.00p 8003
26/03/2013 278.00p 283.00p 275.00p 278.00p 122653
25/03/2013 278.00p 283.00p 278.00p 278.00p 4573
22/03/2013 275.00p 283.00p 275.00p 278.00p 11425
21/03/2013 275.00p 280.00p 275.00p 275.00p 7948
20/03/2013 275.00p 278.00p 270.00p 275.00p 71329
19/03/2013 271.00p 275.00p 270.00p 275.00p 5891
18/03/2013 269.00p 275.03p 267.00p 271.00p 39418
15/03/2013 269.00p 275.00p 263.00p 269.00p 20221
14/03/2013 269.00p 270.00p 266.60p 269.00p 16338
13/03/2013 269.00p 275.00p 263.00p 269.00p 22703
12/03/2013 256.50p 271.11p 256.50p 269.00p 11105
11/03/2013 252.50p 263.00p 252.50p 256.50p 5164
08/03/2013 252.50p 255.00p 247.50p 252.50p 7107
07/03/2013 252.50p 255.00p 252.50p 252.50p 6964
06/03/2013 252.50p 255.00p 251.75p 252.50p 14079
05/03/2013 251.50p 255.00p 250.45p 252.50p 7291
04/03/2013 251.50p 253.95p 251.50p 251.50p 3525
01/03/2013 251.50p 251.50p 250.45p 251.50p 4070
28/02/2013 251.50p 251.50p 248.50p 251.50p 0
27/02/2013 251.50p 251.50p 248.50p 251.50p 63551
26/02/2013 251.50p 251.50p 251.50p 251.50p 5197
25/02/2013 251.50p 251.50p 251.50p 251.50p 500
22/02/2013 251.50p 251.50p 248.00p 251.50p 1961
21/02/2013 251.50p 251.50p 248.00p 251.50p 15450
20/02/2013 254.00p 254.00p 249.17p 251.50p 32628
19/02/2013 249.00p 255.00p 249.00p 253.00p 3188
18/02/2013 248.00p 250.00p 248.00p 249.00p 5750
15/02/2013 247.50p 249.80p 247.50p 248.00p 1935
14/02/2013 247.50p 249.75p 245.80p 247.50p 2789
13/02/2013 247.00p 249.70p 247.00p 247.50p 2000
12/02/2013 246.50p 249.65p 244.00p 247.00p 16011
11/02/2013 249.00p 249.00p 245.00p 246.50p 1863
08/02/2013 245.50p 254.40p 245.50p 249.00p 3433
07/02/2013 245.50p 250.00p 240.00p 245.50p 1958475
06/02/2013 248.00p 251.00p 242.75p 245.50p 19723
05/02/2013 254.00p 258.00p 248.60p 250.00p 20121
04/02/2013 251.00p 260.00p 251.00p 254.00p 29538
01/02/2013 255.00p 260.00p 249.20p 251.00p 7903
31/01/2013 262.50p 262.50p 250.00p 255.00p 219595
30/01/2013 255.00p 267.00p 255.00p 262.50p 13620
29/01/2013 240.00p 260.00p 238.00p 255.00p 53681
28/01/2013 231.00p 235.00p 231.00p 231.00p 5665
25/01/2013 231.00p 231.00p 230.00p 231.00p 1030
24/01/2013 231.00p 235.00p 230.00p 231.00p 742
23/01/2013 231.00p 235.00p 231.00p 231.00p 11066
22/01/2013 231.00p 235.00p 231.00p 231.00p 0
21/01/2013 231.00p 235.00p 231.00p 231.00p 1200
18/01/2013 227.00p 231.00p 227.00p 231.00p 13806
17/01/2013 223.00p 230.00p 223.00p 227.00p 18279
16/01/2013 218.00p 226.00p 216.00p 223.00p 10429
15/01/2013 211.00p 218.00p 211.00p 218.00p 24342
14/01/2013 211.00p 215.00p 211.00p 211.00p 23554
11/01/2013 207.00p 214.00p 207.00p 211.00p 1728
10/01/2013 207.00p 211.00p 205.50p 207.00p 289213
09/01/2013 207.00p 211.00p 207.00p 207.00p 937
08/01/2013 204.00p 210.00p 204.00p 207.00p 12992
07/01/2013 204.00p 208.00p 201.60p 204.00p 3560
04/01/2013 202.00p 202.50p 200.00p 202.50p 50000
03/01/2013 202.00p 202.00p 200.00p 202.00p 120000
02/01/2013 202.00p 202.00p 200.00p 202.00p 472
31/12/2012 202.00p 202.00p 200.00p 202.00p 0
28/12/2012 202.00p 202.00p 200.00p 202.00p 0
27/12/2012 202.00p 202.00p 200.00p 202.00p 1008
24/12/2012 202.00p 203.50p 202.00p 202.00p 0
21/12/2012 202.00p 203.50p 202.00p 202.00p 1187
20/12/2012 196.50p 204.00p 196.50p 202.00p 60970
19/12/2012 196.50p 202.00p 196.50p 196.50p 7786
18/12/2012 196.50p 201.78p 193.86p 196.50p 0
17/12/2012 196.50p 201.78p 193.86p 196.50p 6485
14/12/2012 196.50p 201.00p 196.50p 196.50p 3799
13/12/2012 196.50p 202.00p 196.50p 196.50p 55300
12/12/2012 196.50p 196.50p 193.86p 196.50p 0
11/12/2012 195.50p 196.50p 193.86p 196.50p 2800
10/12/2012 195.50p 201.00p 192.86p 195.50p 4529
07/12/2012 195.50p 200.78p 195.50p 195.50p 0
06/12/2012 195.50p 200.78p 195.50p 195.50p 5012
05/12/2012 195.50p 201.00p 195.50p 195.50p 11250
04/12/2012 195.50p 200.78p 191.76p 195.50p 3390
03/12/2012 195.50p 199.00p 191.76p 195.50p 5112
30/11/2012 195.50p 195.50p 191.00p 195.50p 863
29/11/2012 193.50p 195.50p 189.65p 193.50p 68844
28/11/2012 193.50p 193.50p 190.20p 193.50p 0
27/11/2012 193.50p 193.50p 190.20p 193.50p 2159
26/11/2012 193.50p 196.00p 193.50p 193.50p 0
23/11/2012 193.50p 196.00p 193.50p 193.50p 0
22/11/2012 193.50p 196.00p 193.50p 193.50p 247
21/11/2012 193.50p 197.35p 190.00p 193.50p 3504
20/11/2012 192.00p 197.00p 188.00p 193.50p 11427
19/11/2012 192.00p 194.00p 192.00p 192.00p 1859
16/11/2012 192.00p 194.00p 190.00p 192.00p 13632
15/11/2012 192.00p 196.00p 187.00p 192.00p 2123
14/11/2012 192.00p 201.50p 185.00p 192.00p 0
13/11/2012 198.50p 201.50p 185.00p 192.00p 44930
12/11/2012 198.50p 199.00p 195.00p 198.50p 9756
09/11/2012 198.50p 200.25p 198.50p 198.50p 17160
08/11/2012 198.50p 199.00p 195.00p 198.50p 4596
07/11/2012 203.00p 203.00p 195.00p 198.50p 23147
06/11/2012 203.00p 206.11p 200.00p 203.00p 0

*Close Price adjusted for both dividends and splits