Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/05/2018 797.50p 801.00p 790.00p 797.50p 6164
21/05/2018 797.50p 797.50p 790.00p 797.50p 1501
18/05/2018 800.00p 800.00p 795.00p 797.50p 6941
17/05/2018 800.00p 800.00p 795.00p 800.00p 4754
16/05/2018 802.50p 802.50p 800.00p 800.00p 4784
15/05/2018 802.50p 802.50p 800.00p 802.50p 5045
14/05/2018 810.00p 810.00p 800.00p 802.50p 8862
11/05/2018 812.50p 812.50p 805.00p 810.00p 5492
10/05/2018 812.50p 812.50p 812.00p 812.50p 3379
09/05/2018 812.50p 812.50p 805.00p 812.50p 7051
08/05/2018 812.50p 820.00p 805.00p 812.50p 7870
04/05/2018 817.50p 817.50p 805.00p 812.50p 803
03/05/2018 817.50p 817.50p 815.50p 817.50p 6493
02/05/2018 830.00p 840.00p 815.00p 817.50p 5839
01/05/2018 832.50p 845.00p 820.00p 830.00p 12842
30/04/2018 835.00p 844.66p 823.00p 832.50p 5893
27/04/2018 832.50p 850.00p 823.00p 835.00p 7503
26/04/2018 822.50p 845.00p 820.00p 832.50p 8930
25/04/2018 817.50p 835.00p 817.50p 835.00p 11263
24/04/2018 805.00p 830.00p 805.00p 817.50p 1686
23/04/2018 790.00p 809.00p 780.00p 805.00p 10271
20/04/2018 780.00p 795.00p 776.00p 790.00p 6837
19/04/2018 777.50p 785.00p 770.00p 780.00p 4217
18/04/2018 760.00p 784.00p 760.00p 777.50p 12451
17/04/2018 760.00p 770.00p 752.00p 760.00p 9531
16/04/2018 747.50p 760.00p 747.50p 760.00p 12574
13/04/2018 747.50p 750.00p 745.00p 747.50p 4324
12/04/2018 747.50p 750.00p 745.00p 747.50p 4936
11/04/2018 747.50p 748.00p 745.25p 747.50p 4474
10/04/2018 747.50p 750.00p 745.00p 747.50p 2998
09/04/2018 747.50p 750.00p 745.00p 747.50p 12980
06/04/2018 745.00p 749.50p 740.00p 747.50p 14950
05/04/2018 742.50p 750.00p 740.00p 745.00p 4048
04/04/2018 740.00p 745.00p 740.00p 742.50p 114744
03/04/2018 740.00p 745.00p 737.50p 740.00p 4798
29/03/2018 737.50p 740.00p 735.00p 740.00p 56482
28/03/2018 735.00p 745.00p 733.00p 737.50p 69825
27/03/2018 735.00p 735.00p 727.00p 735.00p 6018
26/03/2018 735.00p 735.00p 725.00p 735.00p 11724
23/03/2018 735.00p 735.00p 725.00p 735.00p 5713
22/03/2018 735.00p 740.00p 735.00p 735.00p 9888
21/03/2018 735.00p 740.00p 725.00p 735.00p 30943
20/03/2018 735.00p 740.00p 725.00p 735.00p 9406
19/03/2018 735.00p 740.00p 725.00p 735.00p 3785
16/03/2018 735.00p 735.00p 725.00p 735.00p 4884
15/03/2018 730.00p 736.33p 726.00p 735.00p 3330
14/03/2018 735.00p 740.00p 725.00p 730.00p 6426
13/03/2018 735.00p 740.00p 727.00p 735.00p 6455
12/03/2018 737.50p 745.00p 735.00p 735.00p 24367
09/03/2018 732.50p 745.00p 728.50p 737.50p 25950
08/03/2018 735.00p 737.00p 725.00p 732.50p 13329
07/03/2018 742.50p 747.00p 725.00p 735.00p 9422
06/03/2018 742.50p 748.50p 737.25p 742.50p 1591
05/03/2018 742.50p 744.00p 742.50p 742.50p 4673
02/03/2018 742.50p 744.00p 735.00p 742.50p 16790
01/03/2018 742.50p 742.50p 742.50p 742.50p 0
28/02/2018 742.50p 745.00p 735.00p 742.50p 9455
27/02/2018 742.50p 750.00p 735.00p 742.50p 11029
26/02/2018 742.50p 750.00p 735.00p 742.50p 4622
23/02/2018 740.00p 745.00p 735.00p 742.50p 5008
22/02/2018 742.50p 750.00p 735.00p 742.50p 1697
21/02/2018 742.50p 747.00p 735.00p 742.50p 9133
20/02/2018 737.50p 747.00p 735.00p 742.50p 8166
19/02/2018 742.50p 745.00p 735.00p 737.50p 2414
16/02/2018 742.50p 748.50p 735.00p 742.50p 2299
15/02/2018 750.00p 750.00p 736.54p 742.50p 1654
14/02/2018 752.50p 753.00p 740.00p 752.50p 4422
13/02/2018 752.50p 753.00p 750.00p 752.50p 3053
12/02/2018 757.50p 760.00p 752.50p 752.50p 9677
09/02/2018 757.50p 759.50p 755.00p 757.50p 11611
08/02/2018 757.50p 760.00p 757.50p 757.50p 2211
07/02/2018 757.50p 763.50p 755.00p 757.50p 9507
06/02/2018 765.00p 769.00p 750.00p 757.50p 16108
05/02/2018 777.50p 780.00p 770.00p 777.50p 2164
02/02/2018 777.50p 780.00p 771.50p 777.50p 3106
01/02/2018 785.00p 792.00p 775.00p 777.50p 8481
31/01/2018 785.00p 795.00p 777.00p 785.00p 3702
30/01/2018 785.00p 795.00p 777.00p 785.00p 2061
29/01/2018 785.00p 793.00p 777.00p 785.00p 1226
26/01/2018 785.00p 793.00p 777.50p 785.00p 7688
25/01/2018 785.00p 785.00p 777.50p 785.00p 252
24/01/2018 785.00p 793.00p 777.50p 785.00p 7773
23/01/2018 785.00p 792.00p 777.00p 785.00p 71893
22/01/2018 785.00p 790.00p 779.00p 785.00p 1894
19/01/2018 785.00p 792.00p 775.00p 785.00p 3319
18/01/2018 785.00p 793.00p 779.00p 785.00p 4715
17/01/2018 785.00p 790.00p 777.00p 785.00p 2364
16/01/2018 785.00p 786.00p 785.00p 785.00p 2006
15/01/2018 790.00p 794.00p 780.00p 787.50p 5455
12/01/2018 790.00p 792.00p 785.00p 790.00p 48708
11/01/2018 790.00p 794.00p 785.00p 790.00p 6871
10/01/2018 795.00p 803.00p 785.00p 790.00p 4176
09/01/2018 795.00p 805.00p 785.00p 795.00p 731
08/01/2018 787.50p 798.75p 785.00p 795.00p 2865
05/01/2018 772.50p 778.50p 772.50p 777.50p 7288
04/01/2018 770.00p 777.75p 768.00p 772.50p 2009
03/01/2018 760.00p 775.00p 760.00p 770.00p 40438
02/01/2018 762.50p 770.00p 757.50p 760.00p 4064
29/12/2017 762.50p 764.70p 755.00p 762.50p 612
28/12/2017 762.50p 762.50p 756.50p 762.50p 461
27/12/2017 762.00p 767.00p 762.00p 762.50p 2637
22/12/2017 762.00p 767.00p 762.00p 762.00p 641
21/12/2017 767.50p 772.00p 758.75p 762.00p 500
20/12/2017 765.00p 765.00p 760.00p 765.00p 15868
19/12/2017 765.00p 772.00p 755.00p 765.00p 20
18/12/2017 770.00p 770.00p 765.00p 765.00p 201
15/12/2017 770.00p 774.00p 770.00p 770.00p 221
14/12/2017 770.00p 774.00p 770.00p 770.00p 894
13/12/2017 770.00p 770.00p 765.00p 770.00p 61
12/12/2017 770.00p 774.00p 770.00p 770.00p 322
11/12/2017 770.00p 774.00p 760.00p 770.00p 704
08/12/2017 770.00p 774.00p 763.00p 770.00p 8613
07/12/2017 770.00p 774.00p 760.00p 770.00p 1267
06/12/2017 777.50p 778.50p 770.00p 770.00p 2614
05/12/2017 777.50p 777.50p 775.00p 777.50p 55
04/12/2017 790.00p 792.00p 777.50p 777.50p 4459
01/12/2017 790.00p 790.00p 790.00p 790.00p 708
30/11/2017 790.00p 790.00p 785.00p 790.00p 22
29/11/2017 790.00p 790.00p 780.00p 790.00p 2565
28/11/2017 790.00p 794.00p 790.00p 790.00p 1580
27/11/2017 790.00p 794.00p 780.00p 790.00p 2369
24/11/2017 790.00p 795.00p 790.00p 790.00p 1478
23/11/2017 790.00p 791.75p 780.00p 790.00p 1527
22/11/2017 792.50p 795.00p 780.00p 790.00p 2494
21/11/2017 792.50p 795.00p 792.50p 792.50p 229
20/11/2017 792.50p 800.00p 785.00p 792.50p 1433
17/11/2017 792.50p 799.25p 785.00p 792.50p 22966
16/11/2017 792.50p 799.25p 785.00p 792.50p 76465
15/11/2017 792.50p 799.25p 791.00p 792.50p 9826
14/11/2017 792.50p 799.25p 790.00p 792.50p 17938
13/11/2017 792.50p 799.25p 785.00p 792.50p 79125
10/11/2017 795.00p 798.21p 792.50p 792.50p 232600
09/11/2017 795.00p 804.00p 791.00p 795.00p 3291
08/11/2017 795.00p 795.00p 785.00p 795.00p 3408
07/11/2017 797.00p 805.00p 785.00p 795.00p 3076
06/11/2017 797.50p 805.00p 790.00p 797.00p 3464
03/11/2017 797.50p 804.00p 797.50p 797.50p 53796
02/11/2017 797.50p 801.25p 797.50p 797.50p 573
01/11/2017 805.00p 805.00p 800.00p 802.50p 6411
31/10/2017 812.50p 824.40p 795.00p 806.00p 159672
30/10/2017 816.50p 819.75p 810.00p 812.50p 3120
27/10/2017 825.50p 825.75p 819.75p 820.00p 166561
26/10/2017 827.50p 828.93p 825.00p 825.50p 115836
25/10/2017 821.50p 822.36p 821.00p 821.00p 58769
24/10/2017 823.50p 824.00p 820.00p 821.50p 8115
23/10/2017 824.00p 826.50p 823.50p 823.50p 25666
20/10/2017 824.00p 824.57p 823.61p 824.00p 1841
19/10/2017 824.00p 825.00p 823.50p 824.00p 12347
18/10/2017 824.00p 824.10p 823.50p 824.00p 2323
17/10/2017 826.50p 826.50p 823.50p 824.00p 15064
16/10/2017 824.00p 825.00p 823.30p 824.00p 6099
13/10/2017 824.00p 824.00p 824.00p 824.00p 4812
12/10/2017 824.00p 824.00p 824.00p 824.00p 2087
11/10/2017 824.00p 824.00p 824.00p 824.00p 8413
10/10/2017 824.00p 824.00p 824.00p 824.00p 2492
09/10/2017 823.00p 824.00p 822.50p 824.00p 25864
06/10/2017 826.50p 835.00p 823.00p 823.00p 5261
05/10/2017 828.50p 828.50p 826.50p 826.50p 5333
04/10/2017 829.00p 829.00p 828.50p 828.50p 11674
03/10/2017 831.50p 831.50p 829.00p 829.00p 181
02/10/2017 832.50p 840.00p 831.50p 831.50p 17516
29/09/2017 832.50p 832.50p 832.50p 832.50p 4232
28/09/2017 832.50p 832.50p 832.50p 832.50p 1723
27/09/2017 835.00p 835.00p 832.50p 832.50p 4039
26/09/2017 837.50p 837.50p 835.00p 835.00p 667
25/09/2017 837.50p 837.50p 837.50p 837.50p 6825
22/09/2017 837.50p 837.50p 837.50p 837.50p 1684
21/09/2017 837.50p 844.00p 837.50p 837.50p 4705
20/09/2017 844.00p 844.00p 844.00p 844.00p 601
19/09/2017 846.50p 846.50p 844.00p 844.00p 5067
18/09/2017 844.00p 844.00p 844.00p 844.00p 3414
15/09/2017 857.50p 857.50p 844.00p 844.00p 273258
14/09/2017 857.50p 857.50p 857.50p 857.50p 23900
13/09/2017 857.50p 857.50p 857.50p 857.50p 340
12/09/2017 857.50p 857.50p 857.50p 857.50p 44608
11/09/2017 857.50p 857.50p 857.50p 857.50p 16098
08/09/2017 857.50p 857.50p 857.50p 857.50p 10790
07/09/2017 857.50p 857.50p 857.50p 857.50p 849
06/09/2017 861.00p 861.00p 857.50p 857.50p 9751
05/09/2017 861.00p 865.00p 851.00p 861.00p 13284
04/09/2017 842.50p 851.00p 842.50p 851.00p 5049
01/09/2017 842.50p 842.50p 842.50p 842.50p 2690
31/08/2017 847.50p 847.50p 842.50p 842.50p 612
30/08/2017 842.50p 845.00p 842.50p 845.00p 4711
29/08/2017 837.50p 842.50p 837.50p 842.50p 8766
25/08/2017 836.00p 837.50p 836.00p 837.50p 3441
24/08/2017 833.50p 836.00p 833.50p 836.00p 988
23/08/2017 830.00p 833.50p 827.50p 833.50p 7526
22/08/2017 821.00p 827.50p 821.00p 827.50p 27373
21/08/2017 821.00p 821.00p 821.00p 821.00p 4515
18/08/2017 815.00p 821.00p 815.00p 821.00p 9742
17/08/2017 815.00p 815.00p 815.00p 815.00p 8042
16/08/2017 815.00p 815.00p 815.00p 815.00p 5951
15/08/2017 815.00p 815.00p 815.00p 815.00p 938
14/08/2017 815.00p 815.00p 815.00p 815.00p 4404
11/08/2017 815.00p 815.00p 815.00p 815.00p 3558
10/08/2017 815.00p 815.00p 815.00p 815.00p 180399
09/08/2017 815.00p 815.00p 815.00p 815.00p 9119
08/08/2017 815.00p 815.00p 815.00p 815.00p 761
07/08/2017 815.00p 815.00p 815.00p 815.00p 6002

*Close Price adjusted for both dividends and splits