Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/03/2019 762.50p 770.00p 762.50p 762.50p 12413
04/03/2019 762.50p 762.50p 762.50p 762.50p 5589
01/03/2019 762.50p 769.00p 762.50p 762.50p 5766
28/02/2019 767.50p 767.50p 755.00p 762.50p 10459
27/02/2019 760.00p 767.50p 760.00p 767.50p 3905
26/02/2019 757.50p 765.00p 753.00p 757.50p 11191
25/02/2019 750.00p 760.00p 742.66p 757.50p 4675
22/02/2019 750.00p 760.00p 746.00p 750.00p 725
21/02/2019 750.00p 760.00p 740.00p 750.00p 3662
20/02/2019 750.00p 760.00p 740.00p 750.00p 7029
19/02/2019 747.50p 760.00p 737.00p 750.00p 2185
18/02/2019 742.50p 749.00p 740.00p 747.50p 5344
15/02/2019 740.00p 750.00p 740.00p 742.50p 2395
14/02/2019 742.50p 748.00p 735.10p 740.00p 8956
13/02/2019 745.00p 745.00p 740.00p 742.50p 10125
12/02/2019 737.50p 750.00p 725.00p 745.00p 15700
11/02/2019 740.00p 740.63p 725.00p 737.50p 4591
08/02/2019 740.00p 747.50p 730.00p 740.00p 4666
07/02/2019 732.50p 750.00p 725.00p 740.00p 12560
06/02/2019 730.00p 739.00p 720.00p 732.50p 3095
05/02/2019 737.50p 740.00p 720.00p 730.00p 5826
04/02/2019 737.50p 740.00p 735.50p 737.50p 5601
01/02/2019 737.50p 755.47p 737.00p 737.50p 8466
31/01/2019 735.00p 740.00p 735.00p 737.50p 3005
30/01/2019 735.00p 735.00p 731.00p 735.00p 1454
29/01/2019 725.00p 740.00p 725.00p 735.00p 9738
28/01/2019 712.50p 730.00p 712.50p 722.50p 3021
25/01/2019 682.50p 712.50p 682.50p 712.50p 11995
24/01/2019 682.50p 688.00p 675.00p 682.50p 13843
23/01/2019 677.50p 688.00p 675.30p 682.50p 9505
22/01/2019 677.50p 685.00p 675.25p 677.50p 6170
21/01/2019 677.50p 685.00p 674.50p 677.50p 8090
18/01/2019 677.50p 685.00p 665.00p 677.50p 16372
17/01/2019 677.50p 677.50p 670.00p 677.50p 1430
16/01/2019 660.00p 690.00p 660.00p 677.50p 17430
15/01/2019 660.00p 670.00p 656.00p 660.00p 1917
14/01/2019 660.00p 670.00p 658.11p 660.00p 1296
11/01/2019 657.50p 670.00p 657.50p 660.00p 5770
10/01/2019 652.50p 662.50p 652.50p 657.50p 4720
09/01/2019 652.50p 660.00p 645.00p 652.50p 4828
08/01/2019 650.00p 652.50p 641.00p 652.50p 5985
07/01/2019 650.00p 660.00p 645.00p 650.00p 6670
04/01/2019 657.50p 664.00p 650.10p 660.00p 2257
03/01/2019 665.00p 668.75p 650.00p 657.50p 2589
02/01/2019 665.00p 668.75p 660.00p 665.00p 361
31/12/2018 665.00p 668.50p 660.00p 665.00p 2516
28/12/2018 665.00p 670.00p 665.00p 665.00p 100
27/12/2018 662.50p 668.50p 660.00p 665.00p 5685
24/12/2018 662.50p 666.45p 655.00p 662.50p 1997
21/12/2018 667.50p 667.50p 655.00p 660.00p 5063
20/12/2018 672.50p 675.00p 665.00p 667.50p 5016
19/12/2018 682.50p 682.50p 664.79p 672.50p 13830
18/12/2018 682.50p 695.00p 670.00p 682.50p 1810
17/12/2018 682.50p 695.00p 675.00p 685.00p 3728
14/12/2018 685.00p 695.00p 685.00p 685.00p 415
13/12/2018 677.50p 695.00p 677.00p 685.00p 5950
12/12/2018 665.00p 677.50p 665.00p 677.50p 3965
11/12/2018 660.00p 670.00p 660.00p 665.00p 6612
10/12/2018 660.00p 670.00p 650.00p 660.00p 1862
07/12/2018 657.50p 664.00p 645.00p 660.00p 6844
06/12/2018 652.50p 657.50p 645.00p 657.50p 1594
05/12/2018 650.00p 650.00p 645.00p 650.00p 32042
04/12/2018 642.50p 654.75p 633.00p 650.00p 16356
03/12/2018 630.00p 640.00p 630.00p 640.00p 9996
30/11/2018 625.00p 632.00p 620.00p 627.50p 191868
29/11/2018 625.00p 627.00p 620.00p 625.00p 51746
28/11/2018 627.50p 635.00p 620.00p 625.00p 3592
27/11/2018 645.00p 645.00p 620.00p 627.50p 41669
26/11/2018 645.00p 645.00p 640.00p 645.00p 2756
23/11/2018 645.00p 645.00p 640.00p 645.00p 2005
22/11/2018 672.50p 674.00p 635.00p 645.00p 13015
21/11/2018 687.50p 687.50p 670.00p 672.50p 4538
20/11/2018 692.50p 694.00p 680.00p 687.50p 5892
19/11/2018 692.50p 694.00p 680.50p 692.50p 5468
16/11/2018 692.50p 693.75p 680.43p 692.50p 3413
15/11/2018 692.50p 694.00p 680.00p 692.50p 51649
14/11/2018 692.50p 692.50p 680.00p 692.50p 907
13/11/2018 690.00p 694.75p 685.00p 692.50p 2526
12/11/2018 692.50p 692.50p 680.00p 692.50p 2252
09/11/2018 690.00p 705.00p 684.00p 692.50p 3282
08/11/2018 690.00p 705.00p 682.00p 690.00p 4445
07/11/2018 690.00p 690.00p 682.00p 690.00p 1885
06/11/2018 690.00p 699.50p 680.00p 690.00p 3938
05/11/2018 685.00p 703.50p 677.75p 690.00p 5850
02/11/2018 685.00p 695.00p 685.00p 685.00p 14455
01/11/2018 682.50p 688.75p 670.00p 685.00p 13247
31/10/2018 685.00p 685.00p 670.00p 682.50p 3599
30/10/2018 687.50p 687.50p 675.00p 685.00p 3943
29/10/2018 687.50p 695.00p 675.00p 687.50p 4579
26/10/2018 687.50p 687.50p 675.00p 687.50p 3044
25/10/2018 687.50p 690.00p 680.00p 690.00p 33292
24/10/2018 702.50p 702.50p 685.00p 687.50p 13384
23/10/2018 707.50p 708.13p 695.07p 702.50p 1206
22/10/2018 725.00p 845.00p 705.00p 707.50p 8970
19/10/2018 735.00p 735.00p 725.00p 725.00p 426
18/10/2018 747.50p 747.50p 735.00p 735.00p 5548
17/10/2018 762.50p 766.00p 747.50p 747.50p 4115
16/10/2018 762.50p 762.50p 750.00p 762.50p 4
15/10/2018 767.50p 768.00p 750.00p 762.50p 2137
12/10/2018 777.50p 845.00p 760.00p 767.50p 11488
11/10/2018 792.50p 795.00p 765.00p 777.50p 9576
10/10/2018 822.50p 822.50p 795.00p 802.50p 4789
09/10/2018 832.50p 832.50p 815.00p 822.50p 1739
08/10/2018 840.00p 840.00p 825.00p 832.50p 5260
05/10/2018 840.00p 844.00p 830.00p 840.00p 6323
04/10/2018 842.50p 842.50p 840.00p 840.00p 900
03/10/2018 850.00p 850.00p 835.00p 842.50p 4393
02/10/2018 842.50p 846.25p 835.00p 842.50p 6735
01/10/2018 842.50p 842.50p 835.00p 840.00p 5717
28/09/2018 842.50p 842.50p 835.00p 842.50p 3284
27/09/2018 842.50p 850.00p 835.00p 842.50p 3314
26/09/2018 842.50p 842.50p 835.00p 842.50p 309
25/09/2018 845.00p 847.50p 842.50p 842.50p 1378
24/09/2018 845.00p 848.00p 845.00p 845.00p 213
21/09/2018 845.00p 848.00p 841.00p 845.00p 4405
20/09/2018 845.00p 849.00p 841.00p 845.00p 3538
19/09/2018 852.50p 860.00p 840.00p 855.00p 3368
18/09/2018 852.50p 858.00p 852.50p 852.50p 4154
17/09/2018 852.50p 858.50p 852.50p 852.50p 672
14/09/2018 855.00p 855.00p 842.00p 852.50p 2759
13/09/2018 857.50p 857.50p 850.00p 855.00p 1390
12/09/2018 857.50p 865.00p 851.50p 857.50p 2150
11/09/2018 857.50p 863.50p 847.00p 857.50p 13220
10/09/2018 855.00p 865.00p 847.00p 855.00p 3363
07/09/2018 855.00p 863.00p 847.00p 855.00p 8439
06/09/2018 855.00p 855.00p 845.00p 855.00p 3924
05/09/2018 850.00p 865.00p 847.00p 855.00p 12841
04/09/2018 852.50p 865.00p 840.00p 850.00p 16564
03/09/2018 835.00p 845.00p 828.75p 832.50p 5512
31/08/2018 835.00p 845.00p 827.00p 835.00p 2131
30/08/2018 832.50p 840.00p 825.10p 835.00p 6203
29/08/2018 830.00p 840.00p 825.00p 832.50p 3866
28/08/2018 830.00p 840.00p 825.00p 830.00p 4573
24/08/2018 820.00p 830.00p 820.00p 830.00p 4551
23/08/2018 820.00p 830.00p 815.00p 820.00p 4887
22/08/2018 820.00p 830.00p 814.00p 820.00p 2732
21/08/2018 812.50p 830.00p 810.00p 820.00p 8493
20/08/2018 810.00p 820.00p 808.00p 812.50p 5153
17/08/2018 807.50p 815.00p 807.50p 810.00p 2280
16/08/2018 797.50p 812.00p 797.50p 807.50p 7424
15/08/2018 795.00p 805.00p 795.00p 797.50p 2050
14/08/2018 787.50p 805.00p 777.50p 795.00p 8012
13/08/2018 780.00p 790.00p 780.00p 787.50p 2530
10/08/2018 780.00p 790.00p 780.00p 780.00p 5429
09/08/2018 780.00p 790.00p 775.00p 780.00p 4124
08/08/2018 780.00p 790.00p 770.00p 780.00p 8293
07/08/2018 780.00p 790.00p 770.00p 780.00p 10807
06/08/2018 780.00p 780.00p 770.00p 780.00p 3081
03/08/2018 777.50p 784.00p 772.00p 780.00p 3847
02/08/2018 775.00p 780.00p 770.00p 777.50p 2299
01/08/2018 775.00p 778.00p 770.00p 775.00p 1055
31/07/2018 775.00p 779.00p 775.00p 775.00p 4018
30/07/2018 775.00p 778.00p 770.00p 775.00p 1735
27/07/2018 775.00p 778.00p 770.00p 775.00p 1765
26/07/2018 775.00p 780.00p 770.00p 775.00p 8095
25/07/2018 777.50p 777.50p 765.00p 775.00p 94247
24/07/2018 782.50p 782.50p 765.00p 777.50p 6445
23/07/2018 787.50p 787.50p 770.00p 782.50p 5519
20/07/2018 787.50p 789.00p 780.00p 787.50p 100781
19/07/2018 787.50p 787.50p 780.00p 787.50p 1618
18/07/2018 792.50p 792.50p 780.00p 787.50p 1185
17/07/2018 802.50p 802.50p 790.00p 792.50p 57339
16/07/2018 815.00p 817.00p 805.00p 807.50p 3509
13/07/2018 815.00p 817.00p 815.00p 815.00p 271
12/07/2018 815.00p 818.00p 815.00p 815.00p 3501
11/07/2018 815.00p 815.00p 805.00p 815.00p 358
10/07/2018 815.00p 819.00p 807.00p 815.00p 4237
09/07/2018 817.50p 820.50p 807.00p 815.00p 2204
06/07/2018 807.50p 825.00p 800.00p 817.50p 5294
05/07/2018 805.00p 815.00p 800.00p 807.50p 2481
04/07/2018 795.00p 807.00p 794.50p 805.00p 5253
03/07/2018 795.00p 800.00p 790.00p 795.00p 4941
02/07/2018 795.00p 800.00p 794.00p 795.00p 6449
29/06/2018 795.00p 800.00p 790.00p 795.00p 4223
28/06/2018 795.00p 800.00p 792.00p 795.00p 11990
27/06/2018 795.00p 800.00p 790.00p 795.00p 5578
26/06/2018 795.00p 797.00p 795.00p 795.00p 4300
25/06/2018 795.00p 798.00p 793.00p 795.00p 1551
22/06/2018 795.00p 798.00p 793.00p 795.00p 6061
21/06/2018 795.00p 797.00p 790.00p 795.00p 2412
20/06/2018 795.00p 798.00p 790.00p 795.00p 9175
19/06/2018 792.50p 797.00p 785.00p 795.00p 26085
18/06/2018 792.50p 797.00p 791.00p 792.50p 4470
15/06/2018 792.50p 800.00p 785.00p 792.50p 17248
14/06/2018 790.00p 800.00p 780.00p 792.50p 4951
13/06/2018 790.00p 794.00p 790.00p 790.00p 2831
12/06/2018 797.50p 797.50p 778.98p 790.00p 5460
11/06/2018 795.00p 805.00p 785.00p 797.50p 153341
08/06/2018 782.50p 805.00p 782.50p 795.00p 8541
07/06/2018 767.50p 782.50p 763.00p 782.50p 157451
06/06/2018 765.00p 765.00p 764.00p 765.00p 3300
05/06/2018 765.00p 765.00p 755.00p 765.00p 3431
04/06/2018 795.00p 795.00p 760.00p 767.50p 17634
01/06/2018 797.50p 798.00p 790.00p 797.50p 2472
31/05/2018 795.00p 797.50p 790.00p 797.50p 5000
30/05/2018 795.00p 800.00p 790.00p 795.00p 7574
29/05/2018 797.50p 797.50p 785.00p 795.00p 2058
25/05/2018 797.50p 798.00p 790.00p 797.50p 4834
24/05/2018 797.50p 800.00p 790.00p 797.50p 2847
23/05/2018 797.50p 803.50p 790.00p 797.50p 3660

*Close Price adjusted for both dividends and splits