Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/01/2012 220.00p 220.00p 218.00p 220.00p 0
19/01/2012 220.00p 220.00p 218.00p 220.00p 4298
18/01/2012 217.50p 225.00p 212.00p 217.50p 7218
17/01/2012 217.50p 217.50p 215.00p 217.50p 397
16/01/2012 217.50p 225.00p 217.50p 217.50p 0
13/01/2012 217.50p 225.00p 217.50p 217.50p 2000
12/01/2012 217.50p 217.50p 215.00p 217.50p 1000
11/01/2012 217.50p 225.00p 212.00p 217.50p 5770
10/01/2012 217.50p 223.50p 217.50p 217.50p 0
09/01/2012 217.50p 223.50p 217.50p 217.50p 0
06/01/2012 217.50p 223.50p 217.50p 217.50p 11
05/01/2012 217.50p 217.50p 209.00p 217.50p 0
04/01/2012 209.00p 217.50p 209.00p 217.50p 2093
03/01/2012 209.00p 213.68p 209.00p 209.00p 0
30/12/2011 209.00p 213.68p 209.00p 209.00p 0
29/12/2011 209.00p 213.68p 209.00p 209.00p 0
28/12/2011 209.00p 213.68p 209.00p 209.00p 0
23/12/2011 209.00p 213.68p 209.00p 209.00p 1000
22/12/2011 209.00p 209.00p 203.00p 209.00p 616
21/12/2011 209.00p 212.00p 209.00p 209.00p 4977
20/12/2011 209.00p 213.68p 209.00p 209.00p 0
19/12/2011 209.00p 213.68p 209.00p 209.00p 350
16/12/2011 209.00p 209.00p 203.84p 209.00p 11903
15/12/2011 209.00p 214.40p 203.00p 209.00p 10428
14/12/2011 209.00p 214.00p 209.00p 209.00p 2780
13/12/2011 206.50p 209.00p 203.00p 209.00p 2626
12/12/2011 206.50p 206.50p 205.00p 206.50p 2000
09/12/2011 206.50p 206.50p 204.00p 206.50p 1500
08/12/2011 206.50p 206.50p 203.77p 206.50p 1482
07/12/2011 206.50p 209.37p 206.50p 206.50p 967
06/12/2011 206.50p 206.50p 203.14p 206.50p 9865
05/12/2011 206.50p 206.50p 204.47p 206.50p 5389
02/12/2011 203.00p 210.00p 201.00p 206.50p 8886
01/12/2011 203.00p 203.00p 201.40p 203.00p 711
30/11/2011 202.50p 205.00p 201.00p 203.00p 10990
29/11/2011 202.50p 205.00p 202.50p 202.50p 2000
28/11/2011 207.50p 207.50p 193.00p 202.50p 37763
25/11/2011 240.50p 240.50p 240.20p 240.50p 0
24/11/2011 240.50p 240.50p 240.20p 240.50p 2066
23/11/2011 240.50p 245.00p 240.00p 240.50p 0
22/11/2011 245.00p 245.00p 240.00p 240.50p 3806
21/11/2011 245.00p 247.50p 240.00p 245.00p 0
18/11/2011 247.50p 247.50p 240.00p 245.00p 2215
17/11/2011 250.00p 250.00p 240.00p 247.50p 5520
16/11/2011 250.00p 253.50p 250.00p 250.00p 6000
15/11/2011 250.00p 253.50p 246.00p 250.00p 5503
14/11/2011 250.00p 253.90p 245.00p 250.00p 12795
11/11/2011 250.00p 253.62p 250.00p 250.00p 2600
10/11/2011 252.50p 254.25p 250.00p 250.00p 996
09/11/2011 252.50p 254.25p 250.55p 252.50p 0
08/11/2011 252.50p 254.25p 250.55p 252.50p 0
07/11/2011 252.50p 254.25p 250.55p 252.50p 2500
04/11/2011 252.50p 252.50p 251.05p 252.50p 3005
03/11/2011 252.50p 255.00p 250.00p 252.50p 4083
02/11/2011 249.00p 252.50p 243.00p 252.50p 0
01/11/2011 250.00p 250.00p 243.00p 249.00p 3681
31/10/2011 250.00p 257.00p 250.00p 250.00p 97
28/10/2011 248.50p 257.00p 248.50p 250.00p 583
27/10/2011 241.00p 241.98p 240.00p 241.00p 0
26/10/2011 241.00p 241.98p 240.00p 241.00p 0
25/10/2011 241.00p 241.98p 240.00p 241.00p 812
24/10/2011 236.50p 245.00p 236.50p 238.50p 6628
21/10/2011 236.50p 236.50p 235.30p 236.50p 0
20/10/2011 236.50p 236.50p 235.30p 236.50p 1800
19/10/2011 236.50p 238.00p 235.00p 236.50p 3558
18/10/2011 236.50p 238.00p 236.50p 236.50p 0
17/10/2011 236.50p 238.00p 236.50p 236.50p 4031
14/10/2011 240.00p 240.00p 236.50p 236.50p 1254
13/10/2011 234.00p 238.00p 234.00p 236.50p 0
12/10/2011 234.00p 238.00p 234.00p 234.00p 0
11/10/2011 234.00p 238.00p 234.00p 234.00p 2369
10/10/2011 237.50p 237.50p 230.00p 234.00p 7240
07/10/2011 238.50p 244.25p 233.00p 237.50p 10100
06/10/2011 237.00p 238.50p 233.00p 238.50p 42000
05/10/2011 240.00p 240.00p 237.00p 237.00p 6539
04/10/2011 244.00p 244.00p 235.00p 240.00p 3704
03/10/2011 250.00p 250.00p 245.00p 245.00p 4736
30/09/2011 251.00p 254.00p 246.20p 250.00p 9300
29/09/2011 251.00p 251.00p 245.00p 251.00p 16500
28/09/2011 251.00p 253.57p 245.00p 251.00p 10498
27/09/2011 251.00p 253.48p 250.00p 251.00p 94779
26/09/2011 251.00p 251.00p 245.25p 251.00p 0
23/09/2011 251.00p 251.00p 245.25p 251.00p 1852
22/09/2011 252.50p 252.50p 245.12p 251.00p 671
21/09/2011 253.50p 253.50p 250.00p 252.50p 1440
20/09/2011 253.50p 255.00p 253.50p 253.50p 0
19/09/2011 253.50p 255.00p 253.50p 253.50p 1469
16/09/2011 253.50p 255.00p 251.00p 253.50p 0
15/09/2011 253.50p 255.00p 251.00p 253.50p 4547
14/09/2011 253.50p 253.50p 250.00p 253.50p 3381
13/09/2011 253.50p 255.00p 253.50p 253.50p 1985
12/09/2011 253.50p 257.56p 250.41p 253.50p 810
09/09/2011 253.50p 256.51p 253.50p 253.50p 15605
08/09/2011 256.00p 256.50p 253.50p 253.50p 890
07/09/2011 256.00p 256.00p 255.00p 256.00p 55000
06/09/2011 257.00p 257.00p 255.00p 257.00p 13230
05/09/2011 258.00p 258.00p 257.00p 257.00p 33000
02/09/2011 260.00p 260.00p 257.00p 258.00p 137650
01/09/2011 259.00p 263.00p 259.00p 260.00p 0
31/08/2011 259.00p 263.00p 259.00p 259.00p 0
30/08/2011 259.00p 263.00p 259.00p 259.00p 5000
26/08/2011 256.50p 263.00p 256.50p 256.50p 0
25/08/2011 256.50p 263.00p 256.50p 256.50p 1700
24/08/2011 256.50p 258.00p 250.00p 256.50p 0
23/08/2011 256.50p 258.00p 250.00p 256.50p 0
22/08/2011 256.50p 258.00p 250.00p 256.50p 0
19/08/2011 256.50p 258.00p 250.00p 256.50p 0
18/08/2011 256.50p 258.00p 250.00p 256.50p 0
17/08/2011 256.50p 258.00p 250.00p 256.50p 0
16/08/2011 251.00p 258.00p 250.00p 256.50p 4316
15/08/2011 251.50p 254.00p 248.00p 251.00p 9239
12/08/2011 251.50p 251.50p 251.50p 251.50p 0
11/08/2011 251.50p 251.50p 251.50p 251.50p 0
10/08/2011 251.50p 260.78p 248.00p 251.50p 4900
09/08/2011 262.50p 262.50p 251.50p 251.50p 5750
08/08/2011 265.00p 265.00p 258.90p 262.50p 2851
05/08/2011 267.50p 267.50p 263.00p 265.00p 6782
04/08/2011 267.50p 269.00p 263.76p 267.50p 12850
03/08/2011 270.50p 270.50p 266.25p 267.50p 1673
02/08/2011 270.50p 274.19p 270.50p 270.50p 67
01/08/2011 272.00p 272.00p 270.00p 270.50p 470
29/07/2011 271.50p 274.00p 270.01p 271.50p 7870
28/07/2011 271.50p 273.25p 270.00p 271.50p 6880
27/07/2011 270.00p 272.50p 266.00p 272.50p 2961
26/07/2011 270.00p 270.00p 267.00p 270.00p 10069
25/07/2011 270.00p 272.00p 267.00p 270.00p 13410
22/07/2011 267.50p 270.00p 265.00p 270.00p 32000
21/07/2011 267.50p 270.00p 265.00p 267.50p 0
20/07/2011 270.00p 270.00p 265.00p 267.50p 539
19/07/2011 270.00p 274.00p 267.00p 270.00p 0
18/07/2011 274.00p 274.00p 267.00p 270.00p 8114
15/07/2011 275.00p 275.00p 270.00p 274.00p 3038
14/07/2011 275.00p 275.00p 270.00p 275.00p 0
13/07/2011 275.00p 275.00p 270.00p 275.00p 6324
12/07/2011 275.00p 275.00p 272.00p 275.00p 3500
11/07/2011 275.00p 275.00p 272.50p 275.00p 0
08/07/2011 275.00p 275.00p 272.50p 275.00p 3000
07/07/2011 275.00p 275.00p 272.50p 275.00p 699
06/07/2011 275.00p 275.00p 272.50p 275.00p 765
05/07/2011 275.00p 275.00p 270.00p 275.00p 0
04/07/2011 275.00p 275.00p 270.00p 275.00p 9530
01/07/2011 275.00p 275.00p 270.00p 275.00p 11004
30/06/2011 274.00p 278.00p 270.00p 275.00p 6987
29/06/2011 274.00p 276.50p 270.72p 274.00p 0
28/06/2011 273.00p 276.50p 270.72p 274.00p 3363
27/06/2011 275.00p 275.60p 270.00p 274.00p 3023
24/06/2011 275.00p 277.00p 270.23p 275.00p 21966
23/06/2011 276.00p 276.00p 273.00p 275.00p 3000
22/06/2011 276.00p 278.80p 276.00p 276.00p 1825
21/06/2011 276.00p 278.50p 271.00p 276.00p 0
20/06/2011 275.00p 278.50p 271.00p 276.00p 0
17/06/2011 275.00p 278.50p 271.00p 275.00p 2112
16/06/2011 275.00p 275.00p 275.00p 275.00p 0
15/06/2011 278.00p 281.80p 273.00p 275.00p 0
14/06/2011 278.00p 281.80p 273.00p 278.00p 1415
13/06/2011 280.00p 280.00p 277.00p 278.00p 1023
10/06/2011 280.00p 280.00p 277.00p 280.00p 2560
09/06/2011 280.00p 280.00p 277.00p 280.00p 770
08/06/2011 281.00p 285.00p 278.50p 280.00p 2248
07/06/2011 281.00p 281.00p 279.40p 281.00p 10611
06/06/2011 281.00p 281.00p 277.00p 281.00p 523
03/06/2011 281.00p 281.00p 281.00p 281.00p 0
02/06/2011 281.00p 281.00p 278.00p 281.00p 0
01/06/2011 281.00p 281.00p 278.00p 281.00p 362
31/05/2011 281.00p 285.00p 279.56p 281.00p 2410
27/05/2011 281.00p 285.00p 279.56p 281.00p 0
26/05/2011 281.00p 285.00p 279.56p 281.00p 4109
25/05/2011 281.00p 282.00p 281.00p 281.00p 4361
24/05/2011 281.00p 283.00p 281.00p 281.00p 3130
23/05/2011 281.00p 281.00p 271.00p 281.00p 0
20/05/2011 271.00p 281.00p 271.00p 281.00p 31981
19/05/2011 268.50p 271.00p 268.50p 271.00p 579
18/05/2011 265.00p 270.00p 265.00p 268.50p 1381
17/05/2011 268.50p 268.50p 266.50p 268.50p 2000
16/05/2011 268.50p 268.50p 267.24p 268.50p 0
13/05/2011 268.50p 268.50p 267.24p 268.50p 0
12/05/2011 268.50p 268.50p 267.24p 268.50p 7500
11/05/2011 267.50p 270.00p 267.24p 268.50p 2109
10/05/2011 267.50p 270.00p 267.50p 267.50p 1728
09/05/2011 267.50p 269.50p 267.50p 267.50p 6100
06/05/2011 269.00p 269.00p 265.00p 267.50p 4481
05/05/2011 270.00p 270.00p 266.00p 269.00p 803
04/05/2011 265.00p 275.00p 265.00p 270.00p 27574
03/05/2011 265.00p 265.00p 260.00p 265.00p 1329
28/04/2011 265.00p 265.00p 264.50p 265.00p 3840
27/04/2011 265.00p 266.00p 260.00p 265.00p 2825
26/04/2011 265.00p 265.00p 260.00p 265.00p 7738
21/04/2011 266.50p 266.50p 263.00p 265.00p 5339
20/04/2011 266.50p 270.00p 263.00p 266.50p 6409
19/04/2011 266.50p 269.00p 266.50p 266.50p 383
18/04/2011 262.00p 267.00p 261.50p 266.50p 2590
15/04/2011 262.00p 262.00p 257.00p 262.00p 3316
14/04/2011 262.00p 262.00p 261.60p 262.00p 500
13/04/2011 262.00p 267.00p 261.50p 262.00p 9923
12/04/2011 262.00p 267.00p 262.00p 262.00p 0
11/04/2011 262.00p 267.00p 262.00p 262.00p 1350
08/04/2011 262.00p 262.00p 261.50p 262.00p 26140
07/04/2011 252.00p 264.00p 252.00p 262.00p 2200
06/04/2011 250.50p 252.00p 247.00p 252.00p 3487
05/04/2011 249.50p 254.00p 249.50p 250.50p 0

*Close Price adjusted for both dividends and splits