Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/04/2011 249.50p 254.00p 249.50p 249.50p 5000
01/04/2011 249.50p 253.00p 248.15p 249.50p 6774
31/03/2011 249.00p 249.50p 245.40p 249.50p 0
30/03/2011 246.00p 249.00p 245.40p 249.00p 1543
29/03/2011 246.00p 247.00p 246.00p 246.00p 3678
28/03/2011 249.00p 249.00p 246.00p 246.00p 100
25/03/2011 247.00p 253.00p 247.00p 249.00p 17425
24/03/2011 244.50p 244.50p 241.35p 244.50p 0
23/03/2011 244.50p 244.50p 241.35p 244.50p 540
22/03/2011 246.50p 246.75p 241.35p 244.50p 1402
21/03/2011 245.00p 246.50p 240.00p 246.50p 0
18/03/2011 245.00p 245.00p 240.00p 245.00p 3378
17/03/2011 257.00p 257.00p 245.00p 245.00p 11454
16/03/2011 260.00p 262.00p 255.00p 255.00p 12233
15/03/2011 260.00p 260.00p 255.00p 260.00p 0
14/03/2011 260.00p 260.00p 255.00p 260.00p 654
11/03/2011 260.00p 260.00p 260.00p 260.00p 1200
10/03/2011 260.00p 260.00p 255.00p 260.00p 1042
09/03/2011 260.00p 264.00p 256.00p 260.00p 4733
08/03/2011 262.50p 265.00p 260.00p 260.00p 6684
07/03/2011 265.00p 265.00p 260.00p 262.50p 5009
04/03/2011 279.00p 268.75p 260.00p 262.50p 9989
03/03/2011 281.50p 279.00p 275.00p 279.00p 7900
02/03/2011 281.50p 283.50p 283.00p 283.00p 0
01/03/2011 283.00p 283.50p 283.00p 283.00p 4755
28/02/2011 284.00p 283.00p 278.00p 283.00p 4213
25/02/2011 287.50p 288.00p 280.00p 284.00p 2336
24/02/2011 290.00p 290.00p 288.00p 290.00p 0
23/02/2011 287.50p 290.00p 288.00p 290.00p 2845
22/02/2011 295.00p 293.25p 290.00p 290.00p 5571
21/02/2011 295.00p 295.00p 290.00p 295.00p 882
18/02/2011 295.00p 297.00p 290.00p 295.00p 0
17/02/2011 295.00p 297.00p 290.00p 295.00p 4300
16/02/2011 295.00p 298.00p 295.00p 295.00p 7062
15/02/2011 295.00p 295.00p 290.00p 295.00p 1800
14/02/2011 295.00p 298.00p 292.50p 295.00p 0
11/02/2011 295.00p 298.00p 292.50p 295.00p 0
10/02/2011 295.00p 298.00p 292.50p 295.00p 0
09/02/2011 298.00p 298.00p 295.00p 295.00p 2000
08/02/2011 293.14p 298.60p 293.00p 295.00p 10868
07/02/2011 294.00p 300.00p 294.00p 296.50p 2240
04/02/2011 294.00p 300.00p 294.00p 295.00p 5047
03/02/2011 302.00p 302.00p 286.00p 295.00p 19108
02/02/2011 321.25p 321.25p 310.00p 315.00p 3464
01/02/2011 325.00p 325.00p 310.00p 320.00p 8184
31/01/2011 325.00p 326.50p 325.00p 325.00p 971
28/01/2011 325.00p 326.50p 320.00p 325.00p 2893
27/01/2011 340.00p 340.00p 320.00p 325.00p 3360
26/01/2011 340.00p 340.00p 335.00p 340.00p 12460
25/01/2011 337.50p 343.00p 330.00p 340.00p 20050
24/01/2011 337.50p 340.00p 337.00p 337.50p 4449
21/01/2011 336.50p 340.00p 335.80p 337.50p 2900
20/01/2011 336.50p 336.50p 335.80p 336.50p 1627
19/01/2011 330.00p 340.00p 330.00p 336.50p 3500
18/01/2011 327.50p 330.00p 327.00p 330.00p 5800
17/01/2011 330.00p 330.00p 327.50p 327.50p 3630
14/01/2011 320.00p 320.00p 320.00p 320.00p 314500
13/01/2011 317.45p 326.00p 317.45p 320.00p 7102
12/01/2011 315.00p 318.00p 312.00p 317.00p 12000
11/01/2011 315.00p 315.00p 311.50p 311.50p 1268
10/01/2011 310.00p 315.00p 309.50p 311.50p 1584
07/01/2011 310.00p 314.50p 308.20p 310.00p 1655
06/01/2011 311.00p 311.00p 310.00p 310.00p 0
05/01/2011 311.00p 314.60p 307.00p 311.00p 2319
04/01/2011 312.50p 314.00p 309.00p 311.00p 4100
31/12/2010 312.50p 315.00p 309.35p 312.50p 6044
30/12/2010 313.00p 313.00p 308.00p 312.50p 912
29/12/2010 312.50p 312.50p 312.50p 312.50p 0
24/12/2010 312.50p 312.95p 312.50p 312.50p 1570
23/12/2010 312.50p 315.38p 312.50p 312.50p 12018
22/12/2010 312.50p 317.00p 312.50p 312.50p 21495
21/12/2010 312.50p 317.00p 308.00p 312.50p 7402
20/12/2010 311.00p 317.00p 311.00p 312.50p 20455
17/12/2010 311.00p 313.56p 307.00p 311.00p 15757
16/12/2010 311.00p 311.00p 307.00p 311.00p 68477
15/12/2010 311.00p 313.56p 309.00p 311.00p 1061
14/12/2010 310.50p 313.56p 310.00p 311.00p 12127
13/12/2010 300.00p 311.50p 300.00p 311.50p 32500
10/12/2010 297.50p 300.00p 295.00p 300.00p 5538
09/12/2010 297.50p 297.50p 296.25p 297.50p 11400
08/12/2010 295.00p 300.00p 292.00p 297.50p 12400
07/12/2010 284.50p 295.00p 283.00p 295.00p 28700
06/12/2010 283.50p 286.00p 283.50p 284.50p 25000
03/12/2010 282.00p 287.00p 280.00p 282.00p 16122
02/12/2010 279.00p 281.00p 279.00p 281.00p 1400
01/12/2010 279.00p 280.00p 279.00p 279.00p 1400
30/11/2010 280.00p 281.50p 279.00p 279.00p 67
29/11/2010 282.50p 283.00p 280.00p 280.00p 3
26/11/2010 286.50p 286.50p 282.50p 282.50p 5000
25/11/2010 285.00p 285.00p 281.00p 284.00p 800
24/11/2010 289.00p 289.00p 283.00p 288.00p 6151
23/11/2010 297.50p 297.50p 289.00p 289.00p 0
22/11/2010 297.50p 300.00p 297.50p 297.50p 18185
19/11/2010 297.50p 300.00p 297.50p 297.50p 5607
18/11/2010 295.00p 300.00p 295.00p 297.50p 1000
17/11/2010 292.50p 300.00p 292.50p 295.00p 5900
16/11/2010 292.50p 292.50p 292.50p 292.50p 0
15/11/2010 286.00p 300.00p 282.00p 292.50p 5212
12/11/2010 286.00p 286.00p 286.00p 286.00p 0
11/11/2010 286.00p 286.40p 286.00p 286.00p 7000
10/11/2010 288.50p 288.50p 286.00p 286.00p 678
09/11/2010 283.00p 292.00p 283.00p 288.50p 3080
08/11/2010 279.00p 284.00p 279.00p 283.00p 4483
05/11/2010 275.00p 280.00p 275.00p 279.00p 2115
04/11/2010 270.00p 276.00p 270.00p 275.00p 2000
03/11/2010 270.00p 275.00p 270.00p 270.00p 4817
02/11/2010 270.00p 270.00p 270.00p 270.00p 0
01/11/2010 254.50p 275.00p 254.50p 270.00p 5200
29/10/2010 254.50p 257.00p 254.50p 254.50p 665
28/10/2010 246.00p 255.00p 246.00p 252.00p 14425
27/10/2010 244.00p 248.00p 244.00p 246.00p 1028
26/10/2010 243.00p 248.00p 241.50p 244.00p 3530
25/10/2010 241.50p 241.50p 241.50p 241.50p 0
22/10/2010 241.50p 244.00p 241.50p 241.50p 912
21/10/2010 241.50p 241.50p 241.50p 241.50p 0
20/10/2010 241.50p 241.50p 241.50p 241.50p 0
19/10/2010 241.50p 245.00p 238.25p 241.50p 1735
18/10/2010 241.50p 241.85p 241.50p 241.50p 1000
15/10/2010 233.00p 245.00p 233.00p 241.50p 5849
14/10/2010 233.00p 237.00p 233.00p 233.00p 5734
13/10/2010 230.00p 233.00p 230.00p 233.00p 41098
12/10/2010 231.00p 231.40p 230.00p 230.00p 1226
11/10/2010 231.00p 231.00p 231.00p 231.00p 0
08/10/2010 231.50p 235.00p 231.00p 231.00p 2720
07/10/2010 231.00p 231.00p 231.00p 231.00p 0
06/10/2010 231.00p 235.00p 231.00p 231.00p 4365
05/10/2010 231.00p 231.00p 231.00p 231.00p 0
04/10/2010 225.50p 233.00p 225.50p 231.00p 11735
01/10/2010 225.50p 225.85p 225.50p 225.50p 6151
30/09/2010 225.50p 225.50p 225.50p 225.50p 0
29/09/2010 225.50p 225.85p 225.50p 225.50p 1150
28/09/2010 225.50p 229.00p 225.50p 225.50p 2077
27/09/2010 224.50p 227.00p 224.50p 225.50p 2000
24/09/2010 223.50p 224.50p 223.50p 224.50p 713
23/09/2010 223.50p 223.85p 220.50p 223.50p 6792
22/09/2010 221.00p 227.00p 221.00p 223.50p 5042
21/09/2010 221.00p 221.00p 221.00p 221.00p 0
20/09/2010 221.00p 221.00p 221.00p 221.00p 0
17/09/2010 221.00p 221.00p 217.50p 221.00p 11639
16/09/2010 220.00p 225.00p 219.88p 221.00p 4849
15/09/2010 220.00p 220.00p 220.00p 220.00p 0
14/09/2010 220.00p 220.00p 218.60p 220.00p 1114
13/09/2010 219.50p 228.00p 218.24p 220.00p 6055
10/09/2010 219.50p 222.00p 218.24p 219.50p 1300
09/09/2010 218.50p 218.50p 215.00p 218.50p 2566
08/09/2010 218.50p 220.25p 218.50p 218.50p 901
07/09/2010 213.50p 223.00p 213.50p 218.50p 8215
06/09/2010 211.00p 217.00p 211.00p 213.50p 11055
03/09/2010 212.50p 212.50p 210.00p 211.00p 3140
02/09/2010 210.00p 211.00p 209.00p 210.00p 16345
01/09/2010 210.00p 210.00p 208.00p 210.00p 13292
31/08/2010 210.00p 212.00p 208.00p 210.00p 3555
27/08/2010 209.50p 209.50p 209.50p 209.50p 0
26/08/2010 209.50p 212.00p 209.50p 209.50p 700
25/08/2010 211.00p 211.00p 207.55p 209.50p 333
24/08/2010 209.50p 209.50p 207.00p 209.50p 1522
23/08/2010 208.50p 211.50p 208.50p 209.50p 5000
20/08/2010 208.50p 210.00p 208.50p 208.50p 2005
19/08/2010 208.50p 208.50p 208.50p 208.50p 0
18/08/2010 208.50p 210.00p 208.50p 208.50p 2433
17/08/2010 208.50p 209.55p 205.77p 208.50p 1750
16/08/2010 208.50p 209.55p 208.50p 208.50p 232
13/08/2010 208.50p 210.00p 205.77p 208.50p 1268
12/08/2010 208.50p 208.50p 206.00p 208.50p 3457
11/08/2010 208.50p 208.50p 206.00p 208.50p 596
10/08/2010 211.00p 211.00p 208.50p 208.50p 0
09/08/2010 209.50p 209.50p 207.50p 209.50p 3050
06/08/2010 208.50p 210.25p 208.50p 209.50p 233
05/08/2010 209.50p 209.50p 209.50p 209.50p 0
04/08/2010 208.50p 209.50p 207.00p 209.50p 834
03/08/2010 208.50p 209.50p 208.50p 209.50p 0
02/08/2010 209.50p 209.50p 209.50p 209.50p 0
30/07/2010 209.50p 209.50p 209.50p 209.50p 0
29/07/2010 209.50p 209.50p 209.50p 209.50p 0
28/07/2010 209.50p 209.50p 209.50p 209.50p 0
27/07/2010 208.50p 209.50p 207.00p 209.50p 3236
26/07/2010 208.50p 211.38p 208.50p 209.50p 4223
23/07/2010 208.50p 209.50p 208.50p 209.50p 0
22/07/2010 208.50p 209.50p 207.00p 209.50p 12146
21/07/2010 208.50p 209.55p 208.50p 208.50p 1271
20/07/2010 208.50p 211.00p 208.50p 208.50p 10720
19/07/2010 207.50p 208.50p 207.50p 208.50p 1400
16/07/2010 207.50p 207.50p 205.00p 207.50p 50
15/07/2010 207.50p 207.50p 207.50p 207.50p 0
14/07/2010 207.50p 207.50p 207.50p 207.50p 0
13/07/2010 208.50p 209.00p 205.00p 207.50p 2960
12/07/2010 207.50p 207.50p 207.50p 207.50p 5201
09/07/2010 207.50p 207.50p 207.50p 207.50p 0
08/07/2010 207.50p 207.50p 207.50p 207.50p 0
07/07/2010 207.50p 207.50p 207.50p 207.50p 0
06/07/2010 207.50p 207.50p 207.50p 207.50p 0
05/07/2010 208.50p 208.50p 205.00p 207.50p 5300
02/07/2010 208.50p 208.50p 207.50p 207.50p 0
01/07/2010 208.50p 208.50p 207.50p 207.50p 1250
30/06/2010 205.50p 208.50p 205.00p 208.50p 3324
29/06/2010 212.50p 212.50p 205.00p 207.00p 6168
28/06/2010 212.50p 212.50p 212.50p 212.50p 0
25/06/2010 212.50p 213.25p 212.50p 212.50p 5000
24/06/2010 212.50p 212.50p 210.00p 212.50p 2184
23/06/2010 212.50p 213.25p 212.50p 212.50p 3407

*Close Price adjusted for both dividends and splits