Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/04/2022 745.00p 759.00p 730.00p 750.00p 14182
21/04/2022 750.00p 765.00p 740.25p 750.00p 4840
20/04/2022 750.00p 760.00p 731.00p 750.00p 3473
19/04/2022 755.00p 765.00p 730.00p 750.00p 17204
18/04/2022 765.00p 765.00p 740.00p 760.00p 17031
15/04/2022 765.00p 765.00p 740.00p 760.00p 17031
14/04/2022 765.00p 765.00p 740.00p 760.00p 17031
13/04/2022 775.00p 775.00p 751.50p 765.00p 12136
12/04/2022 775.00p 775.00p 760.00p 770.00p 3469
11/04/2022 775.00p 775.00p 760.00p 775.00p 2674
08/04/2022 775.00p 785.00p 774.75p 775.00p 8349
07/04/2022 775.00p 785.00p 760.00p 775.00p 11847
06/04/2022 775.00p 787.00p 760.00p 775.00p 8216
05/04/2022 775.00p 787.00p 770.00p 775.00p 9318
04/04/2022 775.00p 788.50p 760.00p 775.00p 12239
01/04/2022 795.00p 800.00p 770.00p 780.00p 361137
31/03/2022 795.00p 805.00p 789.25p 795.00p 16859
30/03/2022 795.00p 810.00p 785.00p 795.00p 35766
29/03/2022 790.00p 805.00p 780.00p 795.00p 19070
28/03/2022 797.50p 808.00p 790.00p 790.00p 5784
25/03/2022 782.50p 815.00p 779.46p 797.50p 19560
24/03/2022 782.50p 789.00p 775.00p 782.50p 5105
23/03/2022 782.50p 789.00p 775.00p 782.50p 1772
22/03/2022 782.50p 790.00p 775.00p 782.50p 5522
21/03/2022 765.00p 790.00p 760.00p 780.00p 15920
18/03/2022 740.00p 768.00p 734.20p 765.00p 18425
17/03/2022 735.00p 750.00p 732.10p 740.00p 11405
16/03/2022 735.00p 737.00p 730.51p 735.00p 48212
15/03/2022 735.00p 735.00p 730.00p 735.00p 15698
14/03/2022 732.50p 740.00p 730.00p 735.00p 3260
11/03/2022 732.50p 734.40p 725.00p 732.50p 9789
10/03/2022 737.50p 737.50p 725.00p 732.50p 36189
09/03/2022 735.00p 736.67p 710.00p 730.00p 23166
08/03/2022 760.00p 760.00p 725.00p 732.50p 23874
07/03/2022 780.00p 780.00p 748.89p 760.00p 21911
04/03/2022 795.00p 798.00p 767.45p 782.50p 211958
03/03/2022 802.50p 809.00p 720.00p 795.00p 63006
02/03/2022 802.50p 810.00p 790.00p 802.50p 11103
01/03/2022 797.50p 810.00p 785.00p 802.50p 9913
28/02/2022 787.50p 797.50p 785.00p 797.50p 39942
25/02/2022 800.00p 800.00p 785.00p 787.50p 84592
24/02/2022 802.50p 805.00p 785.00p 800.00p 3333
23/02/2022 812.50p 813.80p 801.40p 810.00p 14305
22/02/2022 812.50p 825.00p 800.00p 812.50p 337676
21/02/2022 812.50p 825.00p 800.00p 812.50p 64907
18/02/2022 812.50p 825.00p 811.26p 812.50p 6022
17/02/2022 807.50p 833.00p 792.22p 812.50p 7981
16/02/2022 815.00p 827.90p 811.08p 815.00p 10408
15/02/2022 815.00p 830.00p 800.00p 815.00p 16038
14/02/2022 810.00p 830.00p 800.00p 815.00p 434446
11/02/2022 810.00p 820.00p 800.00p 810.00p 699291
10/02/2022 805.00p 815.00p 795.55p 810.00p 461457
09/02/2022 815.00p 825.00p 772.00p 805.00p 1077267
08/02/2022 810.00p 830.00p 802.00p 815.00p 50967
07/02/2022 795.00p 820.00p 795.00p 805.00p 29560
04/02/2022 785.00p 800.00p 780.00p 795.00p 18020
03/02/2022 785.00p 800.00p 770.00p 785.00p 15049
02/02/2022 785.00p 800.00p 777.55p 785.00p 30766
01/02/2022 785.00p 792.50p 773.30p 785.00p 8898
31/01/2022 785.00p 800.00p 776.00p 785.00p 10651
28/01/2022 785.00p 800.00p 775.00p 785.00p 202759
27/01/2022 785.00p 796.40p 775.00p 785.00p 7500
26/01/2022 785.00p 796.22p 770.00p 785.00p 6075
25/01/2022 785.00p 795.00p 773.00p 785.00p 6585
24/01/2022 785.00p 785.00p 773.00p 785.00p 9632
21/01/2022 785.00p 800.00p 775.55p 785.00p 4981
20/01/2022 785.00p 791.00p 770.00p 785.00p 12256
19/01/2022 805.00p 810.00p 770.00p 770.00p 25699
18/01/2022 810.00p 810.00p 790.00p 805.00p 6341
17/01/2022 815.00p 816.00p 790.00p 810.00p 10899
14/01/2022 820.00p 822.00p 810.00p 815.00p 67134
13/01/2022 830.00p 830.00p 810.00p 820.00p 10872
12/01/2022 830.00p 830.00p 820.00p 830.00p 9117
10/01/2022 837.50p 838.00p 820.00p 830.00p 5751
07/01/2022 845.00p 845.00p 820.00p 837.50p 168621
06/01/2022 865.00p 870.00p 841.00p 850.00p 22827
05/01/2022 860.00p 870.00p 855.00p 860.00p 6607
04/01/2022 865.00p 875.00p 855.55p 875.00p 6433
31/12/2021 865.00p 869.48p 855.55p 865.00p 4298
30/12/2021 870.00p 890.00p 850.00p 890.00p 62482
29/12/2021 870.00p 874.00p 852.00p 870.00p 3012
28/12/2021 870.00p 874.50p 852.00p 870.00p 1537
27/12/2021 870.00p 874.50p 852.00p 870.00p 1537
24/12/2021 870.00p 874.50p 852.00p 870.00p 1537
23/12/2021 870.00p 890.00p 845.00p 845.00p 36737
22/12/2021 870.00p 890.00p 850.00p 870.00p 18458
21/12/2021 870.00p 887.00p 850.00p 870.00p 107619
20/12/2021 880.00p 890.00p 860.00p 875.00p 4769
17/12/2021 890.00p 898.00p 840.00p 840.00p 45723
16/12/2021 890.00p 899.00p 880.00p 880.00p 2386
15/12/2021 890.00p 899.00p 885.00p 890.00p 10204
14/12/2021 892.50p 901.50p 886.00p 890.00p 5556
13/12/2021 890.00p 904.00p 880.00p 892.50p 18914
10/12/2021 880.00p 908.00p 862.00p 890.00p 197519
09/12/2021 870.00p 900.00p 860.00p 860.00p 87219
08/12/2021 870.00p 880.00p 862.00p 880.00p 8972
07/12/2021 870.00p 880.00p 860.00p 870.00p 26765
06/12/2021 855.00p 880.00p 850.00p 880.00p 80079
03/12/2021 855.00p 870.00p 847.66p 855.00p 8068
02/12/2021 855.00p 870.00p 840.00p 855.00p 6150
01/12/2021 855.00p 865.00p 843.10p 855.00p 556233
30/11/2021 855.00p 865.00p 841.50p 850.00p 3704
29/11/2021 855.00p 855.00p 841.11p 855.00p 11767
26/11/2021 855.00p 865.00p 840.00p 855.00p 626117
25/11/2021 862.50p 876.00p 852.00p 862.50p 3984
24/11/2021 862.50p 885.00p 845.00p 885.00p 9767
23/11/2021 862.50p 862.50p 845.00p 862.50p 2294
22/11/2021 850.00p 876.49p 845.00p 862.50p 674840
19/11/2021 825.00p 860.00p 825.00p 850.00p 18261
18/11/2021 825.00p 840.00p 812.00p 825.00p 2458
17/11/2021 820.00p 840.00p 818.65p 825.00p 11748
16/11/2021 820.00p 830.00p 810.00p 810.00p 613696
15/11/2021 815.00p 830.00p 810.00p 830.00p 14804
12/11/2021 815.00p 835.00p 810.00p 835.00p 30900
11/11/2021 815.00p 816.00p 810.00p 815.00p 9032
10/11/2021 815.00p 816.00p 795.00p 795.00p 14380
09/11/2021 815.00p 819.50p 810.00p 815.00p 18349
08/11/2021 815.00p 820.00p 810.00p 815.00p 123376
05/11/2021 815.00p 820.00p 810.50p 815.00p 12695
04/11/2021 815.00p 818.00p 810.00p 815.00p 416263
03/11/2021 810.00p 818.00p 805.00p 815.00p 82111
02/11/2021 810.00p 820.00p 805.25p 810.00p 16517
01/11/2021 805.00p 820.00p 805.00p 810.00p 98146
29/10/2021 805.00p 810.00p 803.89p 805.00p 28643
28/10/2021 805.00p 810.00p 800.00p 805.00p 20336
27/10/2021 805.00p 810.00p 800.00p 805.00p 10539
26/10/2021 802.50p 810.00p 800.00p 810.00p 61481
25/10/2021 800.00p 803.80p 795.00p 802.50p 5533
22/10/2021 800.00p 805.00p 790.00p 800.00p 3527
21/10/2021 800.00p 800.00p 791.00p 800.00p 6155
20/10/2021 800.00p 800.00p 790.00p 800.00p 7534
19/10/2021 800.00p 800.00p 791.00p 800.00p 6775
18/10/2021 800.00p 800.00p 790.00p 800.00p 6582
15/10/2021 800.00p 800.00p 790.00p 800.00p 140935
14/10/2021 800.00p 800.00p 790.00p 800.00p 16495
13/10/2021 800.00p 800.00p 790.00p 800.00p 63852
12/10/2021 800.00p 810.00p 790.00p 800.00p 432373
11/10/2021 805.00p 810.00p 791.58p 800.00p 658154
08/10/2021 805.00p 810.00p 793.00p 805.00p 9269
07/10/2021 815.00p 816.35p 790.00p 805.00p 21154
06/10/2021 815.00p 816.35p 800.00p 815.00p 45597
05/10/2021 815.00p 822.50p 800.00p 815.00p 52346
04/10/2021 815.00p 829.70p 805.50p 815.00p 96104
01/10/2021 815.00p 828.00p 805.50p 815.00p 62425
30/09/2021 815.00p 830.00p 804.00p 815.00p 32062
29/09/2021 810.00p 839.00p 810.00p 825.00p 65296
28/09/2021 810.00p 820.00p 810.00p 810.00p 18257
27/09/2021 810.00p 820.00p 803.00p 810.00p 8927
24/09/2021 810.00p 820.00p 810.00p 810.00p 13695
23/09/2021 785.00p 820.00p 785.00p 810.00p 32804
22/09/2021 785.00p 800.00p 785.00p 785.00p 6192
21/09/2021 775.00p 798.50p 760.00p 785.00p 411578
20/09/2021 795.00p 805.00p 785.00p 795.00p 362985
17/09/2021 800.00p 810.00p 788.55p 795.00p 108663
16/09/2021 800.00p 806.00p 785.00p 800.00p 14227
15/09/2021 807.50p 807.50p 790.00p 800.00p 11236
14/09/2021 825.00p 826.00p 800.00p 807.50p 9227
13/09/2021 825.00p 827.00p 825.00p 825.00p 79802
10/09/2021 825.00p 830.00p 825.00p 825.00p 272766
09/09/2021 820.00p 830.00p 820.00p 825.00p 58063
08/09/2021 787.50p 824.00p 787.50p 820.00p 24162
07/09/2021 775.00p 795.00p 775.00p 787.50p 39551
06/09/2021 775.00p 790.00p 775.00p 775.00p 12170
03/09/2021 775.00p 790.00p 773.20p 775.00p 10548
02/09/2021 762.50p 785.00p 760.00p 775.00p 35099
01/09/2021 760.00p 775.00p 755.00p 762.50p 32557
31/08/2021 752.50p 775.00p 747.00p 760.00p 18176
30/08/2021 727.50p 765.00p 727.50p 752.50p 125155
27/08/2021 727.50p 765.00p 727.50p 752.50p 125155
26/08/2021 727.50p 740.00p 727.50p 727.50p 199419
25/08/2021 722.50p 740.00p 719.37p 727.50p 169819
24/08/2021 722.50p 728.40p 719.37p 722.50p 7433
23/08/2021 722.50p 728.50p 719.23p 722.50p 4767
20/08/2021 720.00p 723.00p 717.75p 720.00p 24743
19/08/2021 720.00p 720.00p 717.75p 720.00p 3877
18/08/2021 720.00p 722.50p 718.00p 720.00p 10807
17/08/2021 720.00p 725.00p 718.00p 720.00p 16334
16/08/2021 720.00p 725.00p 718.00p 720.00p 3259
13/08/2021 722.50p 722.50p 710.00p 720.00p 77495
12/08/2021 727.50p 740.00p 720.00p 722.50p 11867
11/08/2021 727.50p 730.00p 721.05p 730.00p 9907
10/08/2021 730.00p 730.00p 721.00p 730.00p 4664
09/08/2021 740.00p 740.00p 725.00p 730.00p 68769
06/08/2021 742.50p 742.50p 730.00p 740.00p 5922
05/08/2021 745.00p 745.00p 735.00p 742.50p 8235
04/08/2021 745.00p 745.00p 735.20p 745.00p 9908
03/08/2021 745.00p 745.00p 740.00p 745.00p 238400
02/08/2021 745.00p 752.00p 735.00p 745.00p 2533
30/07/2021 745.00p 755.00p 743.66p 745.00p 32434
29/07/2021 745.00p 752.00p 743.66p 745.00p 101419
28/07/2021 745.00p 755.00p 742.10p 755.00p 6466
27/07/2021 745.00p 753.00p 741.60p 745.00p 45151
26/07/2021 745.00p 753.00p 740.00p 745.00p 228902
23/07/2021 745.00p 747.00p 741.00p 745.00p 31861
22/07/2021 745.00p 749.00p 737.50p 745.00p 18400
21/07/2021 745.00p 755.00p 740.00p 745.00p 10164
20/07/2021 745.00p 752.00p 741.00p 745.00p 295280
19/07/2021 745.00p 752.00p 740.20p 745.00p 6045
16/07/2021 745.00p 752.00p 741.00p 745.00p 506662
15/07/2021 745.00p 755.00p 740.00p 745.00p 20456

*Close Price adjusted for both dividends and splits