Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/07/2021 745.00p 753.00p 736.20p 745.00p 88173
13/07/2021 745.00p 753.00p 740.00p 745.00p 10848
12/07/2021 745.00p 755.00p 740.50p 745.00p 128294
09/07/2021 747.50p 758.69p 735.00p 747.50p 36310
08/07/2021 747.50p 758.58p 740.00p 747.50p 5424
07/07/2021 747.50p 758.50p 740.00p 747.50p 7778
06/07/2021 745.00p 758.69p 740.00p 747.50p 10086
05/07/2021 742.50p 746.00p 740.00p 742.50p 20418
02/07/2021 742.50p 746.00p 730.53p 742.50p 209054
01/07/2021 742.50p 746.00p 740.00p 742.50p 141143
30/06/2021 742.50p 755.00p 740.00p 742.50p 23765
29/06/2021 742.50p 742.50p 740.00p 742.50p 28334
28/06/2021 742.50p 742.50p 740.00p 742.50p 6839
25/06/2021 742.50p 745.00p 739.60p 742.50p 22236
24/06/2021 742.50p 746.25p 735.00p 742.50p 10932
23/06/2021 742.50p 755.00p 740.00p 740.00p 33759
22/06/2021 740.00p 752.00p 732.00p 742.50p 108838
21/06/2021 740.00p 742.00p 730.00p 740.00p 31145
18/06/2021 740.00p 743.00p 730.00p 740.00p 167596
17/06/2021 740.00p 744.00p 730.00p 740.00p 121424
16/06/2021 740.00p 745.00p 735.51p 740.00p 42277
15/06/2021 740.00p 749.00p 680.00p 740.00p 386935
14/06/2021 740.00p 744.00p 732.55p 740.00p 2666
11/06/2021 740.00p 744.00p 731.50p 740.00p 3945
10/06/2021 740.00p 747.00p 731.00p 740.00p 8090
09/06/2021 730.00p 749.00p 727.10p 740.00p 7275
08/06/2021 730.00p 740.00p 720.00p 730.00p 150771
07/06/2021 730.00p 740.00p 726.00p 730.00p 70608
04/06/2021 730.00p 740.00p 720.00p 730.00p 73179
03/06/2021 715.00p 733.86p 715.00p 730.00p 10895
02/06/2021 715.00p 720.00p 710.00p 715.00p 7685
01/06/2021 700.00p 720.00p 700.00p 715.00p 23387
31/05/2021 700.00p 710.00p 690.00p 700.00p 14083
28/05/2021 700.00p 710.00p 690.00p 700.00p 14083
27/05/2021 700.00p 710.00p 690.00p 700.00p 24205
26/05/2021 715.00p 725.00p 675.00p 700.00p 79391
25/05/2021 735.00p 742.50p 721.00p 735.00p 4853
24/05/2021 735.00p 744.00p 723.60p 735.00p 5663
21/05/2021 735.00p 744.49p 725.00p 735.00p 13740
20/05/2021 735.00p 744.21p 720.00p 735.00p 13750
19/05/2021 735.00p 741.99p 720.75p 735.00p 2695
18/05/2021 740.00p 742.49p 721.00p 735.00p 3892
17/05/2021 750.00p 754.40p 730.00p 740.00p 4225
14/05/2021 750.00p 755.00p 730.00p 750.00p 16118
13/05/2021 755.00p 755.00p 750.00p 750.00p 5633
12/05/2021 755.00p 755.00p 743.30p 755.00p 5415
11/05/2021 755.00p 755.00p 745.00p 755.00p 1249
10/05/2021 755.00p 755.00p 754.24p 755.00p 10574
07/05/2021 755.00p 755.00p 746.51p 755.00p 4207
06/05/2021 755.00p 757.26p 746.51p 755.00p 67717
05/05/2021 755.00p 760.00p 746.51p 755.00p 29511
04/05/2021 755.00p 768.00p 745.00p 755.00p 5033
03/05/2021 755.00p 760.00p 745.51p 755.00p 13655
30/04/2021 755.00p 760.00p 745.51p 755.00p 13655
29/04/2021 755.00p 760.00p 745.51p 755.00p 9662
28/04/2021 755.00p 760.00p 745.00p 755.00p 246786
27/04/2021 760.00p 760.00p 740.00p 755.00p 9433
26/04/2021 760.00p 760.00p 750.00p 760.00p 119
23/04/2021 760.00p 762.00p 750.00p 760.00p 16104
22/04/2021 755.00p 765.00p 746.00p 760.00p 22631
21/04/2021 755.00p 760.00p 743.50p 755.00p 498711
20/04/2021 760.00p 760.00p 740.00p 755.00p 6502
19/04/2021 735.00p 770.00p 735.00p 760.00p 15796
16/04/2021 715.00p 740.00p 710.00p 730.00p 4305
15/04/2021 695.00p 728.50p 695.00p 715.00p 497464
14/04/2021 695.00p 699.70p 690.00p 695.00p 665448
13/04/2021 695.00p 700.00p 695.00p 695.00p 43570
12/04/2021 687.50p 700.00p 687.00p 690.00p 10069
09/04/2021 687.50p 700.00p 687.00p 690.00p 3801
08/04/2021 687.50p 697.00p 687.00p 690.00p 11860
07/04/2021 687.50p 700.00p 686.00p 690.00p 5226
06/04/2021 685.00p 700.00p 681.00p 690.00p 115205
05/04/2021 680.00p 689.88p 676.50p 685.00p 226276
02/04/2021 680.00p 689.88p 676.50p 685.00p 226276
01/04/2021 680.00p 689.88p 676.50p 685.00p 231276
31/03/2021 680.00p 685.00p 678.00p 680.00p 18539
30/03/2021 680.00p 685.00p 675.00p 680.00p 8091
29/03/2021 682.50p 687.00p 676.57p 680.00p 54768
26/03/2021 682.50p 687.00p 677.25p 682.50p 29468
25/03/2021 682.50p 690.00p 677.25p 682.50p 5869
24/03/2021 687.50p 690.00p 676.51p 682.50p 8538
23/03/2021 690.00p 690.00p 673.55p 687.50p 10622
22/03/2021 690.00p 690.00p 680.00p 690.00p 6005
19/03/2021 690.00p 695.00p 680.00p 690.00p 7070
18/03/2021 690.00p 695.00p 683.00p 690.00p 6052
17/03/2021 690.00p 699.00p 683.00p 690.00p 5875
16/03/2021 690.00p 690.80p 682.51p 690.00p 18851
15/03/2021 690.00p 691.00p 680.00p 690.00p 4117
12/03/2021 695.00p 695.00p 690.00p 690.00p 8746
11/03/2021 695.00p 695.00p 690.00p 695.00p 5353
10/03/2021 692.50p 700.00p 692.00p 695.00p 23153
09/03/2021 695.00p 695.00p 680.00p 692.50p 15948
08/03/2021 695.00p 699.99p 681.00p 695.00p 6542
05/03/2021 695.00p 699.99p 680.00p 695.00p 4253
04/03/2021 690.00p 704.21p 683.00p 695.00p 723747
03/03/2021 690.00p 692.50p 680.00p 690.00p 5029
02/03/2021 705.00p 705.00p 690.00p 690.00p 7921
01/03/2021 700.00p 709.00p 692.10p 705.00p 4203
26/02/2021 700.00p 700.00p 690.00p 700.00p 4526
25/02/2021 707.50p 707.50p 695.00p 700.00p 14033
24/02/2021 707.50p 707.50p 696.25p 707.50p 714
23/02/2021 707.50p 710.00p 695.00p 707.50p 1500
22/02/2021 715.00p 717.00p 700.00p 707.50p 11602
19/02/2021 715.00p 720.00p 700.00p 715.00p 10407
18/02/2021 730.00p 739.00p 709.00p 715.00p 6618
17/02/2021 737.50p 739.00p 720.00p 730.00p 8601
16/02/2021 742.50p 742.50p 735.00p 737.50p 11026
15/02/2021 745.00p 745.00p 731.00p 742.50p 13060
12/02/2021 750.00p 750.00p 733.00p 750.00p 9216
11/02/2021 750.00p 750.00p 740.00p 750.00p 3298
10/02/2021 750.00p 750.00p 740.50p 750.00p 67182
09/02/2021 750.00p 760.00p 740.00p 750.00p 8990
08/02/2021 745.00p 750.00p 733.51p 745.00p 4609
05/02/2021 745.00p 750.00p 733.51p 745.00p 7465
04/02/2021 745.00p 745.00p 732.00p 745.00p 4763
03/02/2021 745.00p 755.00p 731.00p 745.00p 7821
02/02/2021 745.00p 755.00p 733.55p 745.00p 5622
01/02/2021 745.00p 750.00p 730.00p 745.00p 6192
29/01/2021 745.00p 745.00p 732.00p 745.00p 7534
28/01/2021 747.50p 747.50p 736.31p 747.50p 2814
27/01/2021 747.50p 753.00p 735.00p 747.50p 13830
26/01/2021 747.50p 753.45p 740.00p 747.50p 4422
25/01/2021 747.50p 753.65p 742.50p 747.50p 12429
22/01/2021 747.50p 760.00p 742.50p 747.50p 3180
21/01/2021 747.50p 755.00p 742.50p 747.50p 49530
20/01/2021 747.50p 757.00p 742.50p 747.50p 59026
19/01/2021 747.50p 759.00p 743.52p 747.50p 3650
18/01/2021 742.50p 760.00p 740.00p 747.50p 19783
15/01/2021 742.50p 750.00p 735.51p 742.50p 61614
14/01/2021 742.50p 746.25p 735.00p 742.50p 172975
13/01/2021 742.50p 742.50p 735.51p 742.50p 6255
12/01/2021 742.50p 742.50p 736.00p 742.50p 5697
11/01/2021 750.00p 750.00p 735.00p 742.50p 8155
08/01/2021 750.00p 750.00p 740.00p 750.00p 3287
07/01/2021 755.00p 755.00p 741.00p 750.00p 5136
06/01/2021 760.00p 760.00p 751.00p 755.00p 3261
05/01/2021 760.00p 764.00p 755.51p 760.00p 7053
04/01/2021 760.00p 770.00p 750.00p 760.00p 4275
01/01/2021 755.00p 765.00p 747.00p 760.00p 4415
31/12/2020 755.00p 765.00p 747.00p 760.00p 4415
30/12/2020 745.00p 765.00p 741.10p 755.00p 3061
29/12/2020 745.00p 749.50p 740.00p 745.00p 6111
28/12/2020 745.00p 747.75p 740.00p 745.00p 2643
25/12/2020 745.00p 747.75p 740.00p 745.00p 2643
24/12/2020 745.00p 747.75p 740.00p 745.00p 2643
23/12/2020 745.00p 749.00p 743.50p 745.00p 2855
22/12/2020 750.00p 755.00p 740.50p 745.00p 27299
21/12/2020 750.00p 756.00p 740.00p 750.00p 4122
18/12/2020 750.00p 760.00p 750.00p 750.00p 5047
17/12/2020 750.00p 758.00p 740.00p 750.00p 6734
16/12/2020 750.00p 755.00p 750.00p 750.00p 5544
15/12/2020 750.00p 756.00p 747.60p 750.00p 32399
14/12/2020 750.00p 756.00p 740.00p 750.00p 4525
11/12/2020 747.50p 758.00p 736.00p 750.00p 2476
10/12/2020 747.50p 758.00p 735.61p 747.50p 13361
09/12/2020 737.50p 755.00p 735.00p 747.50p 26134
08/12/2020 737.50p 744.50p 730.00p 737.50p 6199
07/12/2020 737.50p 745.00p 730.00p 737.50p 899
04/12/2020 737.50p 745.00p 735.00p 737.50p 86305
03/12/2020 737.50p 745.00p 737.00p 737.50p 9158
02/12/2020 737.50p 744.00p 737.00p 737.50p 264194
01/12/2020 737.50p 744.00p 730.00p 737.50p 5223
30/11/2020 740.00p 750.00p 731.00p 737.50p 14700
27/11/2020 740.00p 750.00p 735.10p 740.00p 7745
26/11/2020 740.00p 750.00p 730.00p 740.00p 6865
25/11/2020 730.00p 740.00p 730.00p 740.00p 7698
24/11/2020 725.00p 740.00p 722.55p 740.00p 8012
23/11/2020 707.50p 729.00p 703.00p 725.00p 7759
20/11/2020 707.50p 715.00p 702.55p 707.50p 12170
19/11/2020 695.00p 715.00p 680.00p 707.50p 11520
18/11/2020 667.50p 710.00p 665.00p 695.00p 20053
17/11/2020 625.00p 669.00p 625.00p 662.50p 15538
16/11/2020 625.00p 640.00p 610.00p 625.00p 4036
13/11/2020 625.00p 625.00p 611.11p 625.00p 71226
12/11/2020 625.00p 625.00p 610.00p 625.00p 6355
10/11/2020 650.00p 650.00p 620.00p 630.00p 11925
09/11/2020 655.00p 655.00p 640.10p 655.00p 5385
06/11/2020 655.00p 655.00p 640.00p 655.00p 9422
05/11/2020 655.00p 655.00p 640.00p 655.00p 3923
04/11/2020 655.00p 655.00p 640.00p 655.00p 1170
03/11/2020 655.00p 655.00p 640.00p 655.00p 3953
02/11/2020 655.00p 655.00p 640.00p 655.00p 8640
30/10/2020 655.00p 655.00p 649.00p 655.00p 2830
29/10/2020 655.00p 655.00p 640.00p 655.00p 3073
28/10/2020 655.00p 655.00p 641.00p 655.00p 1620
27/10/2020 655.00p 655.00p 641.00p 655.00p 5629
26/10/2020 655.00p 655.00p 640.00p 655.00p 7846
23/10/2020 655.00p 655.00p 640.00p 655.00p 20425
22/10/2020 655.00p 655.00p 640.00p 655.00p 2671
21/10/2020 655.00p 655.00p 640.00p 655.00p 11749
20/10/2020 655.00p 655.00p 640.00p 655.00p 5665
19/10/2020 652.50p 657.00p 643.00p 655.00p 3308
16/10/2020 652.50p 657.00p 652.50p 652.50p 456
15/10/2020 655.00p 657.00p 641.00p 652.50p 6623
14/10/2020 655.00p 668.50p 641.00p 655.00p 2906
13/10/2020 655.00p 665.00p 642.55p 655.00p 91854
12/10/2020 655.00p 667.00p 640.00p 655.00p 8280
09/10/2020 655.00p 655.00p 641.00p 655.00p 1808
08/10/2020 655.00p 667.00p 640.00p 655.00p 30741
07/10/2020 670.00p 670.00p 640.00p 655.00p 4730

*Close Price adjusted for both dividends and splits