Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Mattioli Woods (MTW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/11/2012 | 203.00p | 206.11p | 200.00p | 203.00p | 5276 |
| 02/11/2012 | 203.00p | 206.00p | 203.00p | 203.00p | 0 |
| 01/11/2012 | 203.00p | 206.00p | 203.00p | 203.00p | 500 |
| 31/10/2012 | 203.00p | 203.00p | 200.00p | 203.00p | 8531 |
| 30/10/2012 | 203.00p | 203.00p | 201.50p | 203.00p | 33595 |
| 29/10/2012 | 201.00p | 204.00p | 200.22p | 201.00p | 1011 |
| 26/10/2012 | 201.00p | 204.00p | 200.10p | 201.00p | 3460 |
| 25/10/2012 | 200.50p | 202.00p | 197.00p | 201.00p | 3466 |
| 24/10/2012 | 200.50p | 202.60p | 200.50p | 200.50p | 2520 |
| 23/10/2012 | 200.50p | 202.95p | 200.50p | 200.50p | 5 |
| 22/10/2012 | 200.50p | 203.30p | 200.50p | 200.50p | 10283 |
| 19/10/2012 | 200.50p | 203.30p | 200.50p | 200.50p | 9425 |
| 18/10/2012 | 202.50p | 203.30p | 198.89p | 200.50p | 40500 |
| 17/10/2012 | 202.50p | 205.80p | 197.00p | 202.50p | 28964 |
| 16/10/2012 | 202.50p | 207.00p | 200.50p | 202.50p | 42805 |
| 15/10/2012 | 202.50p | 205.00p | 199.31p | 202.50p | 23589 |
| 12/10/2012 | 202.50p | 204.70p | 199.31p | 202.50p | 1290 |
| 11/10/2012 | 203.00p | 203.00p | 198.00p | 202.50p | 0 |
| 10/10/2012 | 203.00p | 203.00p | 198.00p | 203.00p | 0 |
| 09/10/2012 | 203.00p | 203.00p | 198.00p | 203.00p | 2917 |
| 08/10/2012 | 201.00p | 205.00p | 198.00p | 203.00p | 9092 |
| 05/10/2012 | 206.00p | 209.60p | 198.65p | 201.00p | 225437 |
| 04/10/2012 | 206.00p | 210.00p | 204.20p | 206.00p | 0 |
| 03/10/2012 | 206.00p | 210.00p | 204.20p | 206.00p | 1095 |
| 02/10/2012 | 206.00p | 208.00p | 206.00p | 206.00p | 150000 |
| 01/10/2012 | 206.00p | 207.80p | 206.00p | 206.00p | 17982 |
| 28/09/2012 | 206.00p | 206.00p | 204.20p | 206.00p | 760 |
| 27/09/2012 | 206.00p | 208.28p | 206.00p | 206.00p | 5000 |
| 26/09/2012 | 204.00p | 210.00p | 204.00p | 206.00p | 15000 |
| 25/09/2012 | 204.00p | 207.00p | 200.00p | 204.00p | 4818 |
| 24/09/2012 | 204.00p | 207.00p | 203.50p | 204.00p | 0 |
| 21/09/2012 | 204.00p | 207.00p | 203.50p | 204.00p | 0 |
| 20/09/2012 | 204.00p | 207.00p | 203.50p | 204.00p | 0 |
| 19/09/2012 | 203.50p | 207.00p | 203.50p | 204.00p | 1107 |
| 18/09/2012 | 204.00p | 204.00p | 198.00p | 204.00p | 4735 |
| 17/09/2012 | 204.00p | 210.00p | 201.00p | 204.00p | 7139 |
| 14/09/2012 | 204.00p | 210.00p | 204.00p | 204.00p | 2500 |
| 13/09/2012 | 204.00p | 210.00p | 200.28p | 204.00p | 5800 |
| 12/09/2012 | 204.00p | 210.00p | 199.80p | 204.00p | 8985 |
| 11/09/2012 | 204.00p | 204.00p | 200.00p | 204.00p | 413 |
| 10/09/2012 | 203.50p | 210.00p | 200.00p | 204.00p | 32956 |
| 07/09/2012 | 203.50p | 203.50p | 200.00p | 203.50p | 409 |
| 06/09/2012 | 203.50p | 210.00p | 200.00p | 203.50p | 7261 |
| 05/09/2012 | 203.50p | 208.44p | 203.50p | 203.50p | 158 |
| 04/09/2012 | 206.50p | 211.44p | 206.50p | 206.50p | 984 |
| 03/09/2012 | 206.50p | 206.50p | 200.00p | 206.50p | 0 |
| 31/08/2012 | 206.50p | 206.50p | 200.00p | 206.50p | 242 |
| 30/08/2012 | 200.00p | 206.50p | 200.00p | 206.50p | 5000 |
| 29/08/2012 | 190.00p | 205.00p | 190.00p | 200.00p | 20460 |
| 28/08/2012 | 185.00p | 188.37p | 180.00p | 185.00p | 7550 |
| 24/08/2012 | 185.00p | 185.00p | 179.00p | 185.00p | 17500 |
| 23/08/2012 | 185.00p | 185.00p | 185.00p | 185.00p | 10000 |
| 22/08/2012 | 185.00p | 185.00p | 182.00p | 185.00p | 3665 |
| 21/08/2012 | 185.00p | 186.80p | 182.00p | 185.00p | 0 |
| 20/08/2012 | 185.00p | 186.80p | 182.00p | 185.00p | 0 |
| 17/08/2012 | 185.00p | 186.80p | 182.00p | 185.00p | 0 |
| 16/08/2012 | 185.00p | 186.80p | 182.00p | 185.00p | 5110 |
| 15/08/2012 | 185.00p | 185.00p | 182.60p | 185.00p | 2216 |
| 14/08/2012 | 185.00p | 186.80p | 181.00p | 185.00p | 5859 |
| 13/08/2012 | 185.00p | 187.00p | 180.00p | 185.00p | 0 |
| 10/08/2012 | 185.00p | 187.00p | 180.00p | 185.00p | 15240 |
| 09/08/2012 | 185.00p | 188.00p | 185.00p | 185.00p | 4757 |
| 08/08/2012 | 185.00p | 185.00p | 181.50p | 185.00p | 0 |
| 07/08/2012 | 185.00p | 185.00p | 181.50p | 185.00p | 7060 |
| 06/08/2012 | 185.00p | 185.00p | 182.00p | 185.00p | 8910 |
| 03/08/2012 | 185.00p | 185.00p | 182.60p | 185.00p | 231 |
| 02/08/2012 | 185.00p | 185.00p | 182.60p | 185.00p | 1400 |
| 01/08/2012 | 185.00p | 185.00p | 182.60p | 185.00p | 1000 |
| 31/07/2012 | 185.00p | 189.00p | 182.60p | 185.00p | 0 |
| 30/07/2012 | 185.00p | 189.00p | 182.60p | 185.00p | 0 |
| 27/07/2012 | 185.00p | 189.00p | 182.60p | 185.00p | 0 |
| 26/07/2012 | 185.00p | 189.00p | 182.60p | 185.00p | 0 |
| 25/07/2012 | 185.00p | 189.00p | 182.60p | 185.00p | 3358 |
| 24/07/2012 | 185.00p | 185.00p | 181.00p | 185.00p | 412 |
| 23/07/2012 | 185.00p | 188.57p | 180.00p | 185.00p | 0 |
| 20/07/2012 | 185.00p | 188.57p | 180.00p | 185.00p | 0 |
| 19/07/2012 | 185.00p | 188.57p | 180.00p | 185.00p | 0 |
| 18/07/2012 | 185.00p | 188.57p | 180.00p | 185.00p | 3773 |
| 17/07/2012 | 185.00p | 185.00p | 180.00p | 185.00p | 167 |
| 16/07/2012 | 184.00p | 188.00p | 184.00p | 185.00p | 1475 |
| 13/07/2012 | 184.00p | 184.00p | 179.00p | 184.00p | 0 |
| 12/07/2012 | 180.50p | 184.00p | 179.00p | 184.00p | 26400 |
| 11/07/2012 | 181.50p | 181.50p | 180.00p | 180.50p | 35000 |
| 10/07/2012 | 181.50p | 185.00p | 180.00p | 181.50p | 0 |
| 09/07/2012 | 180.00p | 185.00p | 180.00p | 181.50p | 7450 |
| 06/07/2012 | 180.00p | 180.00p | 176.50p | 180.00p | 1181 |
| 05/07/2012 | 180.00p | 184.10p | 180.00p | 180.00p | 1513 |
| 04/07/2012 | 180.00p | 184.50p | 178.50p | 180.00p | 0 |
| 03/07/2012 | 180.00p | 184.50p | 178.50p | 180.00p | 0 |
| 02/07/2012 | 178.50p | 184.50p | 178.50p | 180.00p | 2000 |
| 29/06/2012 | 172.50p | 183.70p | 172.50p | 178.50p | 12834 |
| 28/06/2012 | 170.00p | 173.00p | 170.00p | 172.50p | 3000 |
| 27/06/2012 | 167.50p | 168.50p | 160.00p | 168.50p | 15781 |
| 26/06/2012 | 167.50p | 167.50p | 160.00p | 167.50p | 0 |
| 25/06/2012 | 167.50p | 167.50p | 160.00p | 167.50p | 710 |
| 22/06/2012 | 170.00p | 170.00p | 165.00p | 167.50p | 11675 |
| 21/06/2012 | 170.00p | 170.00p | 166.00p | 170.00p | 0 |
| 20/06/2012 | 170.00p | 170.00p | 166.00p | 170.00p | 0 |
| 19/06/2012 | 170.00p | 170.00p | 166.00p | 170.00p | 2645 |
| 18/06/2012 | 170.00p | 170.00p | 166.00p | 170.00p | 0 |
| 15/06/2012 | 170.00p | 170.00p | 166.00p | 170.00p | 1400 |
| 14/06/2012 | 170.00p | 170.00p | 165.00p | 170.00p | 12607 |
| 13/06/2012 | 170.00p | 170.00p | 166.00p | 170.00p | 530 |
| 12/06/2012 | 170.00p | 170.00p | 165.00p | 170.00p | 258 |
| 11/06/2012 | 170.00p | 170.00p | 165.00p | 170.00p | 1846 |
| 08/06/2012 | 170.00p | 170.00p | 165.90p | 170.00p | 0 |
| 07/06/2012 | 170.00p | 170.00p | 165.90p | 170.00p | 3500 |
| 06/06/2012 | 167.50p | 170.00p | 165.90p | 170.00p | 2500 |
| 01/06/2012 | 170.00p | 170.00p | 165.00p | 170.00p | 11344 |
| 31/05/2012 | 170.00p | 170.00p | 168.00p | 170.00p | 0 |
| 30/05/2012 | 168.50p | 170.00p | 168.00p | 170.00p | 5000 |
| 29/05/2012 | 170.00p | 174.50p | 165.00p | 168.50p | 2314 |
| 28/05/2012 | 170.00p | 173.00p | 170.00p | 170.00p | 3402 |
| 25/05/2012 | 170.00p | 175.00p | 170.00p | 170.00p | 0 |
| 24/05/2012 | 170.00p | 175.00p | 170.00p | 170.00p | 0 |
| 23/05/2012 | 175.00p | 175.00p | 170.00p | 171.00p | 670 |
| 22/05/2012 | 175.00p | 175.00p | 170.00p | 175.00p | 0 |
| 21/05/2012 | 175.00p | 175.00p | 170.00p | 175.00p | 3500 |
| 18/05/2012 | 177.50p | 177.50p | 170.00p | 175.00p | 1690 |
| 17/05/2012 | 177.50p | 177.50p | 171.00p | 177.50p | 0 |
| 16/05/2012 | 177.50p | 177.50p | 171.00p | 177.50p | 0 |
| 15/05/2012 | 177.50p | 177.50p | 171.00p | 177.50p | 0 |
| 14/05/2012 | 177.50p | 177.50p | 171.00p | 177.50p | 610 |
| 11/05/2012 | 177.50p | 177.50p | 177.50p | 177.50p | 18750 |
| 10/05/2012 | 177.50p | 181.25p | 177.50p | 177.50p | 850 |
| 09/05/2012 | 182.50p | 182.50p | 175.00p | 177.50p | 1400 |
| 08/05/2012 | 182.50p | 185.00p | 175.00p | 182.50p | 2083 |
| 04/05/2012 | 182.50p | 185.00p | 181.00p | 182.50p | 0 |
| 03/05/2012 | 182.50p | 185.00p | 181.00p | 182.50p | 8409 |
| 02/05/2012 | 182.50p | 182.50p | 172.11p | 182.50p | 8076 |
| 01/05/2012 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 30/04/2012 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 27/04/2012 | 182.50p | 182.50p | 182.50p | 182.50p | 6060 |
| 26/04/2012 | 182.50p | 184.00p | 176.68p | 182.50p | 0 |
| 25/04/2012 | 184.00p | 184.00p | 176.68p | 182.50p | 1000 |
| 24/04/2012 | 184.00p | 184.00p | 178.00p | 184.00p | 4904 |
| 23/04/2012 | 184.00p | 184.00p | 178.00p | 184.00p | 2190 |
| 20/04/2012 | 184.00p | 184.00p | 183.88p | 184.00p | 0 |
| 19/04/2012 | 184.00p | 184.00p | 183.88p | 184.00p | 0 |
| 18/04/2012 | 184.00p | 184.00p | 183.88p | 184.00p | 1400 |
| 17/04/2012 | 184.00p | 184.00p | 178.00p | 184.00p | 4040 |
| 16/04/2012 | 184.00p | 184.00p | 178.00p | 184.00p | 1390 |
| 13/04/2012 | 184.00p | 184.00p | 184.00p | 184.00p | 1400 |
| 12/04/2012 | 184.00p | 184.00p | 184.00p | 184.00p | 1075 |
| 11/04/2012 | 184.00p | 184.00p | 178.00p | 184.00p | 418 |
| 10/04/2012 | 184.00p | 187.75p | 178.50p | 184.00p | 0 |
| 05/04/2012 | 182.50p | 187.75p | 178.50p | 184.00p | 17223 |
| 04/04/2012 | 187.50p | 187.50p | 180.00p | 182.50p | 9333 |
| 03/04/2012 | 187.50p | 187.50p | 183.00p | 187.50p | 1616 |
| 02/04/2012 | 187.50p | 188.60p | 182.00p | 187.50p | 63870 |
| 30/03/2012 | 187.50p | 187.50p | 182.00p | 187.50p | 55817 |
| 29/03/2012 | 187.50p | 187.50p | 181.00p | 187.50p | 0 |
| 28/03/2012 | 186.50p | 187.50p | 181.00p | 187.50p | 63000 |
| 27/03/2012 | 189.00p | 189.00p | 186.50p | 186.50p | 4748 |
| 26/03/2012 | 195.50p | 195.50p | 183.00p | 189.00p | 12650 |
| 23/03/2012 | 194.00p | 195.00p | 188.37p | 195.00p | 5189 |
| 22/03/2012 | 189.50p | 195.35p | 189.50p | 194.00p | 7950 |
| 21/03/2012 | 186.00p | 189.50p | 182.00p | 189.50p | 12866 |
| 20/03/2012 | 186.00p | 186.00p | 182.00p | 186.00p | 4981 |
| 19/03/2012 | 186.00p | 188.00p | 186.00p | 186.00p | 6507 |
| 16/03/2012 | 185.00p | 187.00p | 182.00p | 186.00p | 23206 |
| 15/03/2012 | 182.50p | 186.00p | 175.00p | 185.00p | 8645 |
| 14/03/2012 | 187.50p | 187.50p | 180.00p | 182.50p | 13692 |
| 13/03/2012 | 194.00p | 194.00p | 179.58p | 187.50p | 17238 |
| 12/03/2012 | 194.00p | 195.00p | 188.00p | 194.00p | 2182 |
| 09/03/2012 | 192.50p | 194.75p | 192.50p | 194.00p | 1527 |
| 08/03/2012 | 195.00p | 195.00p | 185.15p | 192.50p | 2867 |
| 07/03/2012 | 195.00p | 196.67p | 192.00p | 195.00p | 5012 |
| 06/03/2012 | 201.00p | 201.00p | 187.00p | 195.00p | 22179 |
| 05/03/2012 | 201.00p | 201.00p | 197.00p | 201.00p | 14527 |
| 02/03/2012 | 201.00p | 201.00p | 197.00p | 201.00p | 30720 |
| 01/03/2012 | 202.50p | 202.50p | 195.00p | 201.00p | 7710 |
| 29/02/2012 | 202.50p | 202.50p | 197.00p | 202.50p | 16909 |
| 28/02/2012 | 201.00p | 202.50p | 201.00p | 202.50p | 7050 |
| 27/02/2012 | 201.00p | 204.00p | 197.00p | 201.00p | 33163 |
| 24/02/2012 | 201.00p | 201.01p | 198.50p | 201.00p | 751267 |
| 23/02/2012 | 201.00p | 204.19p | 198.20p | 201.00p | 0 |
| 22/02/2012 | 201.00p | 204.19p | 198.20p | 201.00p | 3708 |
| 21/02/2012 | 201.00p | 204.20p | 197.00p | 201.00p | 17176 |
| 20/02/2012 | 200.00p | 205.00p | 200.00p | 201.00p | 1000 |
| 17/02/2012 | 199.50p | 200.00p | 195.65p | 200.00p | 2037 |
| 16/02/2012 | 199.50p | 203.00p | 195.00p | 199.50p | 3545 |
| 15/02/2012 | 199.50p | 204.73p | 194.00p | 199.50p | 11210 |
| 14/02/2012 | 196.50p | 199.50p | 193.00p | 199.50p | 22353 |
| 13/02/2012 | 195.00p | 197.50p | 190.10p | 196.50p | 12454 |
| 10/02/2012 | 195.00p | 197.85p | 190.00p | 195.00p | 7452 |
| 09/02/2012 | 200.00p | 200.00p | 195.00p | 195.00p | 6214 |
| 08/02/2012 | 202.50p | 202.50p | 195.00p | 200.00p | 8100 |
| 07/02/2012 | 207.00p | 207.00p | 200.00p | 204.00p | 2656 |
| 06/02/2012 | 208.50p | 212.00p | 205.00p | 207.50p | 0 |
| 03/02/2012 | 208.50p | 212.00p | 205.00p | 208.50p | 0 |
| 02/02/2012 | 208.50p | 212.00p | 205.00p | 208.50p | 0 |
| 01/02/2012 | 208.50p | 212.00p | 205.00p | 208.50p | 0 |
| 31/01/2012 | 211.00p | 212.00p | 205.00p | 208.50p | 82150 |
| 30/01/2012 | 215.00p | 215.00p | 213.10p | 213.50p | 3788 |
| 27/01/2012 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 26/01/2012 | 215.00p | 215.00p | 215.00p | 215.00p | 1000 |
| 25/01/2012 | 217.50p | 217.50p | 214.65p | 215.00p | 5581 |
| 24/01/2012 | 217.50p | 217.50p | 217.50p | 217.50p | 1118 |
| 23/01/2012 | 220.00p | 220.00p | 217.50p | 217.50p | 0 |
*Close Price adjusted for both dividends and splits