Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/12/2019 745.00p 770.00p 740.00p 767.50p 9634
16/12/2019 722.50p 755.00p 722.50p 745.00p 24825
13/12/2019 722.50p 732.38p 716.25p 722.50p 5857
12/12/2019 722.50p 722.50p 710.00p 722.50p 4210
11/12/2019 722.50p 732.50p 710.00p 722.50p 7248
10/12/2019 725.00p 730.00p 715.00p 725.00p 3259
09/12/2019 725.00p 730.00p 725.00p 725.00p 6170
06/12/2019 725.00p 734.00p 725.00p 725.00p 26290
05/12/2019 727.50p 735.00p 727.50p 735.00p 6058
04/12/2019 727.50p 735.00p 727.50p 727.50p 1863
03/12/2019 730.00p 736.00p 722.25p 727.50p 6689
02/12/2019 730.00p 735.00p 722.00p 730.00p 8336
29/11/2019 730.00p 738.00p 720.00p 730.00p 3090
28/11/2019 730.00p 740.00p 720.00p 730.00p 9523
27/11/2019 707.50p 735.75p 707.50p 730.00p 12475
26/11/2019 707.50p 713.90p 707.50p 707.50p 2325
25/11/2019 707.50p 714.00p 707.50p 707.50p 1987
22/11/2019 707.50p 713.75p 703.00p 707.50p 5562
21/11/2019 707.50p 710.00p 703.10p 707.50p 221256
20/11/2019 707.50p 714.00p 703.10p 707.50p 2642
19/11/2019 707.50p 714.00p 703.10p 707.50p 72232
18/11/2019 707.50p 707.50p 700.00p 707.50p 2337
15/11/2019 707.50p 707.50p 701.50p 707.50p 3286
14/11/2019 707.50p 710.00p 703.00p 707.50p 1793
13/11/2019 712.50p 712.50p 700.00p 707.50p 1127
12/11/2019 717.50p 720.00p 711.00p 712.50p 4594
11/11/2019 717.50p 717.50p 710.00p 717.50p 114
08/11/2019 722.50p 724.00p 710.75p 717.50p 6922
07/11/2019 715.00p 722.50p 710.00p 722.50p 7559
06/11/2019 725.00p 726.00p 711.11p 715.00p 91007
05/11/2019 725.00p 730.00p 725.00p 725.00p 1986
04/11/2019 725.00p 730.00p 724.51p 725.00p 4364
01/11/2019 725.00p 726.00p 724.51p 725.00p 5442
31/10/2019 727.50p 727.50p 723.51p 725.00p 31
30/10/2019 730.00p 730.00p 720.00p 727.50p 558
29/10/2019 732.50p 740.00p 720.00p 730.00p 11798
28/10/2019 722.50p 735.00p 721.00p 727.50p 6639
25/10/2019 720.00p 725.00p 719.00p 720.00p 7061
24/10/2019 700.00p 720.00p 700.00p 720.00p 12293
23/10/2019 680.00p 700.00p 680.00p 695.00p 55995
22/10/2019 675.00p 682.00p 673.00p 680.00p 10952
21/10/2019 677.50p 677.50p 665.00p 677.50p 4385
18/10/2019 662.50p 670.00p 662.50p 665.00p 46067
17/10/2019 665.00p 665.00p 660.00p 662.50p 2725
16/10/2019 665.00p 665.35p 660.00p 665.00p 3731
15/10/2019 665.00p 665.00p 660.00p 665.00p 3295
14/10/2019 670.00p 677.00p 665.00p 665.00p 17931
11/10/2019 662.50p 670.00p 659.50p 662.50p 89429
10/10/2019 670.00p 670.00p 655.00p 662.50p 10968
09/10/2019 687.50p 687.50p 670.00p 670.00p 18812
08/10/2019 695.00p 695.00p 686.00p 687.50p 13335
07/10/2019 697.50p 697.75p 690.00p 695.00p 21269
04/10/2019 697.50p 698.75p 695.50p 697.50p 9147
03/10/2019 702.50p 708.00p 695.25p 702.50p 3501
02/10/2019 707.50p 710.00p 701.00p 702.50p 13930
01/10/2019 707.50p 710.00p 700.00p 707.50p 3818
30/09/2019 710.00p 710.00p 700.00p 707.50p 11653
27/09/2019 710.00p 714.00p 705.00p 710.00p 6556
26/09/2019 710.00p 714.00p 705.35p 710.00p 9125
25/09/2019 712.50p 715.00p 709.07p 710.00p 1711
24/09/2019 712.50p 720.00p 707.00p 712.50p 3348
23/09/2019 715.00p 715.00p 705.00p 712.50p 2387
20/09/2019 715.00p 725.00p 707.25p 715.00p 4304
19/09/2019 720.00p 720.00p 705.00p 715.00p 20329
18/09/2019 720.00p 720.00p 719.49p 720.00p 1115
17/09/2019 720.00p 720.00p 715.00p 720.00p 6575
16/09/2019 720.00p 720.00p 719.89p 720.00p 620
13/09/2019 720.00p 725.00p 715.00p 720.00p 1816
12/09/2019 730.00p 730.00p 720.00p 720.00p 16
11/09/2019 735.00p 745.00p 730.00p 735.00p 1207428
10/09/2019 730.00p 738.98p 721.00p 735.00p 977
09/09/2019 732.50p 736.00p 720.00p 730.00p 1678
06/09/2019 732.50p 739.81p 721.15p 732.50p 194
05/09/2019 732.50p 740.00p 732.50p 732.50p 758
04/09/2019 742.50p 747.00p 732.50p 732.50p 4182
03/09/2019 742.50p 747.00p 735.00p 742.50p 3839
02/09/2019 752.50p 757.49p 741.00p 747.50p 4978
30/08/2019 765.00p 766.00p 752.50p 752.50p 5903
29/08/2019 765.00p 767.00p 760.00p 765.00p 2070
28/08/2019 765.00p 767.00p 760.00p 765.00p 3436
27/08/2019 765.00p 767.00p 760.00p 765.00p 8189
23/08/2019 765.00p 766.90p 762.51p 765.00p 1676
22/08/2019 765.00p 767.00p 762.25p 765.00p 3785
21/08/2019 765.00p 768.00p 760.00p 765.00p 4341
20/08/2019 765.00p 765.00p 760.00p 765.00p 160
19/08/2019 765.00p 770.00p 760.00p 765.00p 2756
16/08/2019 765.00p 765.00p 764.49p 765.00p 112
15/08/2019 767.50p 767.50p 760.00p 765.00p 7614
14/08/2019 767.50p 771.49p 767.50p 767.50p 1855
13/08/2019 772.50p 778.00p 760.00p 767.50p 3931
12/08/2019 777.50p 777.50p 760.00p 772.50p 7475
09/08/2019 777.50p 780.26p 770.00p 777.50p 4707
08/08/2019 777.50p 785.00p 770.50p 777.50p 11873
07/08/2019 785.00p 788.00p 773.50p 777.50p 8331
06/08/2019 785.00p 785.00p 777.00p 785.00p 510
05/08/2019 787.50p 787.50p 777.00p 785.00p 1094
02/08/2019 787.50p 787.50p 780.00p 787.50p 1848
01/08/2019 787.50p 788.95p 778.00p 787.50p 3303
31/07/2019 787.50p 789.90p 780.00p 787.50p 7895
30/07/2019 787.50p 791.00p 780.00p 787.50p 4815
29/07/2019 787.50p 792.00p 779.15p 787.50p 2692
26/07/2019 787.50p 792.25p 779.15p 787.50p 566
25/07/2019 787.50p 797.50p 778.00p 787.50p 2291
24/07/2019 787.50p 792.00p 777.51p 787.50p 6376
23/07/2019 787.50p 789.00p 787.50p 787.50p 3411
22/07/2019 787.50p 788.00p 781.00p 787.50p 6968
19/07/2019 787.50p 789.00p 781.00p 787.50p 2357
18/07/2019 787.50p 789.00p 781.00p 787.50p 3378
17/07/2019 790.00p 790.00p 787.25p 790.00p 100
16/07/2019 790.00p 790.00p 780.00p 790.00p 2844
15/07/2019 790.00p 790.00p 780.00p 790.00p 8267
12/07/2019 790.00p 795.00p 780.00p 790.00p 2444
11/07/2019 787.50p 810.00p 787.50p 790.00p 26265
10/07/2019 782.50p 790.00p 778.00p 785.00p 2453
09/07/2019 782.50p 794.00p 778.00p 782.50p 683
08/07/2019 780.00p 795.00p 777.00p 782.50p 4744
05/07/2019 772.50p 790.00p 772.50p 780.00p 14059
04/07/2019 770.00p 775.00p 755.00p 772.50p 6041
03/07/2019 792.50p 795.00p 792.50p 792.50p 26970
02/07/2019 795.00p 795.00p 790.00p 792.50p 2212
01/07/2019 795.00p 795.75p 790.00p 795.00p 2707
28/06/2019 795.00p 795.00p 790.60p 795.00p 6929
27/06/2019 800.00p 800.00p 792.00p 795.00p 1638
26/06/2019 800.00p 800.00p 790.00p 800.00p 2995
25/06/2019 800.00p 800.00p 790.00p 800.00p 846
24/06/2019 800.00p 808.00p 796.25p 800.00p 138
21/06/2019 805.00p 805.00p 790.00p 800.00p 3563
20/06/2019 805.00p 805.00p 805.00p 805.00p 1565
19/06/2019 805.00p 805.00p 805.00p 805.00p 0
18/06/2019 805.00p 805.00p 796.25p 805.00p 2500
17/06/2019 805.00p 805.00p 796.25p 805.00p 30389
14/06/2019 810.00p 820.00p 800.00p 810.00p 7529
13/06/2019 810.00p 814.49p 804.00p 810.00p 1176
12/06/2019 810.00p 814.54p 804.00p 810.00p 9067
11/06/2019 810.00p 810.00p 810.00p 810.00p 0
10/06/2019 810.00p 815.00p 800.00p 810.00p 2152
07/06/2019 810.00p 816.00p 800.00p 810.00p 6970
06/06/2019 810.00p 810.00p 810.00p 810.00p 0
05/06/2019 810.00p 814.00p 803.00p 810.00p 8763
04/06/2019 810.00p 811.00p 802.00p 810.00p 7211
03/06/2019 810.00p 814.50p 802.00p 810.00p 8512
31/05/2019 810.00p 815.00p 800.00p 810.00p 9140
30/05/2019 810.00p 814.49p 800.00p 810.00p 1954
29/05/2019 810.00p 810.00p 800.00p 810.00p 4415
28/05/2019 810.00p 816.75p 800.00p 810.00p 1785
24/05/2019 810.00p 817.00p 800.00p 810.00p 7630
23/05/2019 810.00p 817.00p 806.00p 810.00p 1558
22/05/2019 810.00p 819.00p 805.00p 810.00p 10911
21/05/2019 810.00p 820.00p 805.00p 810.00p 68294
20/05/2019 812.50p 817.50p 807.90p 810.00p 5709
17/05/2019 812.50p 812.50p 812.50p 812.50p 5000
16/05/2019 812.50p 817.50p 807.50p 812.50p 3522
15/05/2019 812.50p 820.00p 805.00p 812.50p 9250
14/05/2019 805.00p 820.00p 798.00p 812.50p 10523
13/05/2019 805.00p 819.00p 796.00p 805.00p 2815
10/05/2019 785.00p 810.00p 776.00p 805.00p 10969
09/05/2019 785.00p 800.00p 775.50p 785.00p 5783
08/05/2019 777.50p 795.00p 773.00p 785.00p 9457
07/05/2019 772.50p 778.95p 772.50p 777.50p 1000
03/05/2019 772.50p 779.00p 770.00p 772.50p 1126
02/05/2019 770.00p 780.00p 768.00p 772.50p 9242
01/05/2019 770.00p 778.50p 770.00p 770.00p 1412
30/04/2019 767.50p 780.00p 760.00p 770.00p 2788
29/04/2019 767.50p 780.00p 755.00p 767.50p 5670
26/04/2019 767.50p 779.00p 755.00p 767.50p 2640
25/04/2019 760.00p 774.00p 753.00p 767.50p 3530
24/04/2019 760.00p 770.00p 750.00p 760.00p 111151
23/04/2019 767.50p 767.50p 750.00p 760.00p 12012
18/04/2019 772.50p 772.50p 765.00p 767.50p 4977
17/04/2019 775.00p 775.00p 772.50p 772.50p 92
16/04/2019 780.00p 782.00p 770.00p 775.00p 9395
15/04/2019 785.00p 790.00p 770.00p 780.00p 5528
12/04/2019 785.00p 800.00p 771.00p 785.00p 4691
11/04/2019 792.50p 800.00p 775.00p 787.50p 56375
10/04/2019 797.50p 799.00p 780.00p 792.50p 6186
09/04/2019 800.00p 810.00p 785.00p 797.50p 36781
08/04/2019 800.00p 800.00p 790.00p 800.00p 6942
05/04/2019 800.00p 802.00p 790.00p 800.00p 1604
04/04/2019 800.00p 802.90p 790.00p 800.00p 10673
03/04/2019 797.50p 808.00p 790.00p 800.00p 7885
02/04/2019 792.50p 804.00p 790.00p 797.50p 12579
01/04/2019 787.50p 805.00p 785.00p 792.50p 9503
29/03/2019 785.00p 798.00p 775.00p 787.50p 4303
28/03/2019 777.50p 795.00p 777.50p 785.00p 4842
27/03/2019 777.50p 785.00p 770.00p 777.50p 3253
26/03/2019 770.00p 785.00p 760.00p 777.50p 2930
25/03/2019 765.00p 780.00p 765.00p 770.00p 7329
22/03/2019 765.00p 774.75p 765.00p 765.00p 3055
21/03/2019 765.00p 774.00p 765.00p 765.00p 7354
20/03/2019 765.00p 774.00p 765.00p 765.00p 7081
19/03/2019 765.00p 774.00p 761.50p 765.00p 4242
18/03/2019 767.50p 774.00p 760.00p 767.50p 21169
15/03/2019 767.50p 774.00p 767.50p 767.50p 5398
14/03/2019 767.50p 774.00p 767.50p 767.50p 1932
13/03/2019 767.50p 774.00p 767.50p 767.50p 9470
12/03/2019 767.50p 770.00p 765.25p 767.50p 10944
11/03/2019 767.50p 767.50p 760.00p 767.50p 4541
08/03/2019 765.00p 795.00p 765.00p 767.50p 4063
07/03/2019 765.00p 775.00p 760.00p 765.00p 6455
06/03/2019 762.50p 765.00p 762.50p 765.00p 475

*Close Price adjusted for both dividends and splits