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 |
|---|---|---|---|---|---|
| 22/06/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 21/06/2010 | 212.50p | 213.25p | 210.00p | 212.50p | 8611 |
| 18/06/2010 | 213.50p | 213.50p | 212.50p | 212.50p | 0 |
| 17/06/2010 | 212.50p | 213.25p | 210.50p | 212.50p | 714 |
| 16/06/2010 | 212.50p | 213.25p | 212.50p | 212.50p | 2515 |
| 15/06/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 14/06/2010 | 212.50p | 213.25p | 211.00p | 212.50p | 4400 |
| 11/06/2010 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 10/06/2010 | 212.50p | 212.50p | 210.00p | 212.50p | 1000 |
| 09/06/2010 | 212.50p | 213.25p | 210.00p | 212.50p | 250 |
| 08/06/2010 | 213.50p | 213.50p | 212.50p | 212.50p | 0 |
| 07/06/2010 | 213.50p | 216.00p | 213.50p | 213.50p | 14000 |
| 04/06/2010 | 215.00p | 216.50p | 210.00p | 213.50p | 4909 |
| 03/06/2010 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 02/06/2010 | 216.50p | 217.00p | 213.00p | 216.50p | 2195 |
| 01/06/2010 | 216.50p | 217.00p | 214.00p | 216.50p | 2898 |
| 28/05/2010 | 216.50p | 217.00p | 216.50p | 216.50p | 1350 |
| 27/05/2010 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 26/05/2010 | 216.50p | 216.50p | 215.00p | 216.50p | 1683 |
| 25/05/2010 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 24/05/2010 | 216.50p | 216.50p | 214.00p | 216.50p | 1600 |
| 21/05/2010 | 219.00p | 219.00p | 215.00p | 216.50p | 1750 |
| 20/05/2010 | 219.00p | 219.00p | 219.00p | 219.00p | 1000 |
| 19/05/2010 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 18/05/2010 | 216.50p | 219.00p | 215.00p | 219.00p | 3230 |
| 17/05/2010 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 14/05/2010 | 216.50p | 216.50p | 213.00p | 216.50p | 1260 |
| 13/05/2010 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 12/05/2010 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 11/05/2010 | 216.50p | 217.90p | 216.50p | 216.50p | 678 |
| 10/05/2010 | 215.00p | 218.00p | 215.00p | 216.50p | 1136 |
| 07/05/2010 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 06/05/2010 | 216.50p | 216.50p | 216.50p | 216.50p | 0 |
| 05/05/2010 | 216.50p | 220.00p | 216.50p | 216.50p | 825 |
| 04/05/2010 | 220.00p | 220.00p | 214.00p | 216.50p | 2000 |
| 30/04/2010 | 220.50p | 220.50p | 216.00p | 219.50p | 6277 |
| 29/04/2010 | 222.00p | 222.00p | 220.50p | 220.50p | 84000 |
| 28/04/2010 | 226.50p | 226.50p | 222.00p | 222.00p | 2000 |
| 27/04/2010 | 226.50p | 226.50p | 225.00p | 226.50p | 3231 |
| 26/04/2010 | 230.00p | 230.00p | 222.00p | 226.50p | 3500 |
| 23/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 3040 |
| 22/04/2010 | 230.00p | 230.00p | 227.50p | 227.50p | 0 |
| 21/04/2010 | 227.50p | 227.50p | 225.50p | 227.50p | 27200 |
| 20/04/2010 | 227.50p | 228.00p | 225.00p | 227.50p | 421438 |
| 19/04/2010 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 16/04/2010 | 227.50p | 229.00p | 225.00p | 227.50p | 4530 |
| 15/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 1181 |
| 14/04/2010 | 227.50p | 227.50p | 225.45p | 227.50p | 1436 |
| 13/04/2010 | 227.50p | 227.50p | 225.00p | 227.50p | 764 |
| 12/04/2010 | 228.50p | 228.50p | 225.45p | 227.50p | 1003 |
| 09/04/2010 | 228.50p | 228.50p | 225.00p | 227.50p | 24892 |
| 08/04/2010 | 228.50p | 228.50p | 227.00p | 228.50p | 27000 |
| 07/04/2010 | 228.50p | 230.00p | 228.50p | 228.50p | 1064 |
| 06/04/2010 | 228.50p | 232.00p | 225.00p | 228.50p | 8860 |
| 01/04/2010 | 228.50p | 230.00p | 228.50p | 228.50p | 1900 |
| 31/03/2010 | 230.00p | 232.00p | 228.50p | 228.50p | 5070 |
| 30/03/2010 | 228.50p | 228.50p | 228.50p | 228.50p | 0 |
| 29/03/2010 | 230.00p | 230.00p | 227.00p | 228.50p | 1930 |
| 26/03/2010 | 232.50p | 232.50p | 228.00p | 228.50p | 4625 |
| 25/03/2010 | 233.50p | 233.50p | 232.00p | 232.50p | 4000 |
| 24/03/2010 | 233.50p | 233.50p | 232.50p | 233.50p | 1635 |
| 23/03/2010 | 233.50p | 235.00p | 233.50p | 233.50p | 10605 |
| 22/03/2010 | 233.50p | 233.50p | 233.50p | 233.50p | 0 |
| 19/03/2010 | 234.50p | 234.55p | 232.00p | 233.50p | 10312 |
| 18/03/2010 | 234.50p | 234.50p | 234.50p | 234.50p | 0 |
| 17/03/2010 | 236.00p | 236.00p | 232.00p | 234.50p | 8400 |
| 16/03/2010 | 234.50p | 234.50p | 232.00p | 234.50p | 710 |
| 15/03/2010 | 233.50p | 234.55p | 233.50p | 234.50p | 3386 |
| 12/03/2010 | 233.50p | 235.00p | 230.00p | 233.50p | 2536 |
| 11/03/2010 | 232.00p | 233.50p | 230.00p | 233.50p | 5280 |
| 10/03/2010 | 232.50p | 233.85p | 228.00p | 232.00p | 12412 |
| 09/03/2010 | 232.50p | 233.85p | 232.00p | 232.50p | 2311 |
| 08/03/2010 | 232.50p | 233.85p | 232.50p | 232.50p | 3042 |
| 05/03/2010 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 04/03/2010 | 233.50p | 233.50p | 232.50p | 232.50p | 0 |
| 03/03/2010 | 233.50p | 236.00p | 233.50p | 233.50p | 7415 |
| 02/03/2010 | 235.00p | 235.00p | 230.50p | 233.50p | 2000 |
| 01/03/2010 | 237.50p | 237.50p | 230.00p | 235.00p | 14641 |
| 26/02/2010 | 237.50p | 238.75p | 232.00p | 237.50p | 5602 |
| 25/02/2010 | 237.50p | 237.50p | 235.00p | 237.50p | 1640 |
| 24/02/2010 | 237.50p | 239.00p | 235.00p | 237.50p | 11645 |
| 23/02/2010 | 237.50p | 239.00p | 230.00p | 237.50p | 22450 |
| 22/02/2010 | 237.50p | 237.50p | 230.00p | 237.50p | 22580 |
| 19/02/2010 | 240.00p | 240.00p | 237.50p | 237.50p | 8270 |
| 18/02/2010 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 17/02/2010 | 237.50p | 238.50p | 237.50p | 237.50p | 4215 |
| 16/02/2010 | 237.50p | 239.00p | 235.00p | 237.50p | 7247 |
| 15/02/2010 | 237.50p | 240.00p | 237.50p | 237.50p | 3595 |
| 12/02/2010 | 237.50p | 238.00p | 235.00p | 237.50p | 3054 |
| 11/02/2010 | 240.00p | 240.00p | 237.50p | 237.50p | 11000 |
| 10/02/2010 | 237.50p | 239.00p | 230.00p | 237.50p | 107980 |
| 09/02/2010 | 237.50p | 239.25p | 232.00p | 237.50p | 9567 |
| 08/02/2010 | 237.50p | 237.50p | 235.00p | 237.50p | 2250 |
| 05/02/2010 | 237.50p | 237.50p | 235.00p | 237.50p | 8196 |
| 04/02/2010 | 241.00p | 241.00p | 235.00p | 237.50p | 4200 |
| 03/02/2010 | 238.50p | 242.00p | 238.50p | 241.00p | 2000 |
| 02/02/2010 | 240.00p | 240.00p | 235.00p | 238.50p | 420 |
| 01/02/2010 | 240.00p | 245.00p | 240.00p | 240.00p | 21 |
| 29/01/2010 | 239.00p | 243.00p | 239.00p | 240.00p | 6125 |
| 28/01/2010 | 240.00p | 240.00p | 239.00p | 239.00p | 0 |
| 27/01/2010 | 240.00p | 243.00p | 235.00p | 240.00p | 3835 |
| 26/01/2010 | 241.00p | 241.00p | 237.00p | 240.00p | 2400 |
| 25/01/2010 | 241.50p | 244.00p | 241.00p | 241.00p | 4770 |
| 22/01/2010 | 241.00p | 244.00p | 235.00p | 241.50p | 9419 |
| 21/01/2010 | 240.00p | 241.00p | 240.00p | 241.00p | 1057 |
| 20/01/2010 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 19/01/2010 | 241.00p | 241.00p | 240.00p | 241.00p | 7823 |
| 18/01/2010 | 241.00p | 245.00p | 241.00p | 241.00p | 2000 |
| 15/01/2010 | 239.00p | 241.00p | 237.00p | 239.00p | 11458 |
| 14/01/2010 | 240.00p | 243.00p | 237.00p | 240.00p | 5164 |
| 13/01/2010 | 241.00p | 244.00p | 238.20p | 240.00p | 5528 |
| 12/01/2010 | 240.00p | 244.00p | 237.50p | 241.00p | 7767 |
| 11/01/2010 | 241.00p | 244.20p | 237.50p | 241.00p | 10519 |
| 08/01/2010 | 240.00p | 245.00p | 240.00p | 241.00p | 1973 |
| 07/01/2010 | 241.00p | 241.00p | 237.00p | 241.00p | 1050 |
| 06/01/2010 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 05/01/2010 | 240.00p | 241.00p | 240.00p | 241.00p | 0 |
| 04/01/2010 | 241.00p | 243.00p | 237.00p | 241.00p | 5260 |
| 31/12/2009 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 30/12/2009 | 241.00p | 241.00p | 240.00p | 241.00p | 0 |
| 29/12/2009 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 24/12/2009 | 241.00p | 241.00p | 237.00p | 241.00p | 2115 |
| 23/12/2009 | 241.00p | 245.00p | 241.00p | 241.00p | 77 |
| 22/12/2009 | 240.00p | 241.00p | 237.00p | 241.00p | 11400 |
| 21/12/2009 | 240.00p | 241.00p | 240.00p | 241.00p | 0 |
| 18/12/2009 | 241.00p | 244.20p | 237.00p | 241.00p | 12923 |
| 17/12/2009 | 241.00p | 241.00p | 238.00p | 241.00p | 2410 |
| 16/12/2009 | 241.00p | 244.20p | 241.00p | 241.00p | 4419 |
| 15/12/2009 | 241.00p | 244.00p | 238.60p | 241.00p | 3784 |
| 14/12/2009 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 11/12/2009 | 241.00p | 242.00p | 237.00p | 241.00p | 33423 |
| 10/12/2009 | 241.00p | 242.00p | 241.00p | 241.00p | 1400 |
| 09/12/2009 | 241.00p | 241.00p | 240.20p | 241.00p | 1000 |
| 08/12/2009 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 07/12/2009 | 238.50p | 244.00p | 238.50p | 241.00p | 2229 |
| 04/12/2009 | 238.50p | 238.50p | 235.00p | 238.50p | 5118 |
| 03/12/2009 | 237.00p | 238.50p | 237.00p | 238.50p | 1000 |
| 02/12/2009 | 237.00p | 238.00p | 237.00p | 237.00p | 0 |
| 01/12/2009 | 237.00p | 237.00p | 236.40p | 237.00p | 3678 |
| 30/11/2009 | 232.50p | 240.00p | 232.50p | 237.00p | 15573 |
| 27/11/2009 | 232.50p | 233.50p | 232.50p | 233.50p | 5500 |
| 26/11/2009 | 237.50p | 237.50p | 230.00p | 233.50p | 28477 |
| 25/11/2009 | 248.00p | 250.00p | 247.00p | 248.00p | 20472 |
| 24/11/2009 | 248.50p | 248.50p | 248.00p | 248.50p | 2500 |
| 23/11/2009 | 248.00p | 248.50p | 247.69p | 248.50p | 682 |
| 20/11/2009 | 250.50p | 252.00p | 247.00p | 248.50p | 3812 |
| 19/11/2009 | 251.50p | 251.50p | 250.50p | 250.50p | 0 |
| 18/11/2009 | 251.50p | 254.50p | 251.50p | 251.50p | 2508 |
| 17/11/2009 | 248.50p | 252.00p | 248.50p | 251.50p | 2400 |
| 16/11/2009 | 248.50p | 252.00p | 248.50p | 248.50p | 2221 |
| 13/11/2009 | 248.50p | 248.50p | 248.50p | 248.50p | 0 |
| 12/11/2009 | 248.50p | 248.50p | 248.50p | 248.50p | 0 |
| 11/11/2009 | 248.50p | 248.50p | 248.00p | 248.50p | 2990 |
| 10/11/2009 | 248.50p | 251.00p | 247.00p | 248.50p | 5226 |
| 09/11/2009 | 245.00p | 248.50p | 245.00p | 248.50p | 6271 |
| 06/11/2009 | 245.00p | 248.00p | 243.20p | 245.00p | 1407 |
| 05/11/2009 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 04/11/2009 | 245.00p | 245.00p | 244.00p | 245.00p | 132000 |
| 03/11/2009 | 246.00p | 246.00p | 245.00p | 245.00p | 0 |
| 02/11/2009 | 246.00p | 246.00p | 246.00p | 246.00p | 0 |
| 30/10/2009 | 246.00p | 250.00p | 246.00p | 246.00p | 3380 |
| 29/10/2009 | 245.00p | 246.00p | 245.00p | 246.00p | 0 |
| 28/10/2009 | 246.00p | 247.00p | 243.80p | 245.00p | 7961 |
| 27/10/2009 | 245.00p | 246.00p | 245.00p | 246.00p | 0 |
| 26/10/2009 | 241.50p | 248.00p | 240.00p | 245.00p | 273500 |
| 23/10/2009 | 235.00p | 241.50p | 235.00p | 241.50p | 4213 |
| 22/10/2009 | 233.50p | 237.00p | 232.10p | 233.50p | 1890 |
| 21/10/2009 | 232.00p | 237.00p | 232.10p | 233.50p | 3116 |
| 20/10/2009 | 232.00p | 232.00p | 232.00p | 232.00p | 0 |
| 19/10/2009 | 226.50p | 233.00p | 230.00p | 232.00p | 2500 |
| 16/10/2009 | 226.50p | 230.00p | 226.50p | 226.50p | 8138 |
| 15/10/2009 | 225.00p | 226.50p | 225.00p | 226.50p | 2747 |
| 14/10/2009 | 225.00p | 228.00p | 225.00p | 225.00p | 1868 |
| 13/10/2009 | 225.00p | 225.00p | 221.00p | 225.00p | 6368 |
| 12/10/2009 | 220.00p | 228.00p | 220.00p | 225.00p | 17719 |
| 09/10/2009 | 218.00p | 225.00p | 216.60p | 220.00p | 61097 |
| 08/10/2009 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 07/10/2009 | 215.00p | 219.00p | 218.00p | 218.00p | 1830 |
| 06/10/2009 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 05/10/2009 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 02/10/2009 | 217.00p | 220.00p | 212.00p | 215.00p | 8073 |
| 01/10/2009 | 217.00p | 217.00p | 213.00p | 217.00p | 4300 |
| 30/09/2009 | 213.00p | 217.00p | 214.00p | 217.00p | 1041 |
| 29/09/2009 | 210.00p | 213.00p | 210.00p | 213.00p | 37220 |
| 28/09/2009 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 25/09/2009 | 210.00p | 210.00p | 205.00p | 210.00p | 127500 |
| 24/09/2009 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 23/09/2009 | 210.00p | 213.00p | 205.00p | 210.00p | 11700 |
| 22/09/2009 | 210.00p | 210.00p | 205.00p | 210.00p | 13448 |
| 21/09/2009 | 212.50p | 215.00p | 205.00p | 210.00p | 125500 |
*Close Price adjusted for both dividends and splits