Mattioli Woods (MTW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/09/2024 801.00p 802.00p 802.00p 802.00p 0
02/09/2024 801.00p 803.00p 799.15p 802.00p 63233
30/08/2024 801.00p 802.00p 799.15p 802.00p 98359
29/08/2024 801.00p 802.00p 799.60p 800.00p 49246
28/08/2024 801.00p 802.00p 799.15p 800.00p 5553
27/08/2024 799.00p 802.00p 798.00p 800.00p 15419
23/08/2024 799.00p 800.00p 798.15p 800.00p 6805
22/08/2024 798.00p 800.00p 798.00p 798.00p 61940
21/08/2024 797.00p 800.00p 795.20p 798.00p 47683
20/08/2024 795.00p 798.00p 794.00p 797.00p 6436
19/08/2024 793.00p 796.00p 793.00p 795.00p 146358
16/08/2024 793.00p 794.60p 792.00p 792.00p 27347
15/08/2024 793.00p 794.66p 790.65p 793.00p 13234
14/08/2024 793.00p 794.70p 790.00p 793.00p 103682
13/08/2024 793.00p 794.90p 790.30p 793.00p 9593
12/08/2024 793.00p 795.00p 790.30p 793.00p 44132
09/08/2024 793.00p 795.00p 790.25p 793.00p 10763
08/08/2024 793.00p 795.00p 790.00p 792.00p 36356
07/08/2024 793.00p 795.00p 790.30p 793.00p 5088
06/08/2024 793.00p 796.00p 790.00p 790.00p 7009
05/08/2024 793.00p 795.00p 790.30p 793.00p 1362
02/08/2024 793.00p 795.00p 790.30p 793.00p 14345
01/08/2024 792.00p 795.70p 790.00p 793.00p 23592
31/07/2024 794.00p 794.00p 790.00p 792.00p 67889
30/07/2024 795.00p 795.00p 790.00p 794.00p 22720
29/07/2024 795.00p 795.00p 792.00p 795.00p 2833
26/07/2024 795.00p 795.00p 792.00p 795.00p 40606
25/07/2024 795.00p 795.00p 792.00p 795.00p 4903
24/07/2024 797.00p 797.00p 792.00p 795.00p 32629
23/07/2024 797.00p 797.00p 794.10p 797.00p 27994
22/07/2024 797.00p 797.00p 794.00p 796.00p 113655
19/07/2024 796.00p 797.90p 792.00p 797.00p 3503
18/07/2024 797.00p 798.40p 794.00p 798.00p 50614
17/07/2024 797.00p 798.85p 795.21p 797.00p 261623
16/07/2024 797.00p 798.85p 794.00p 797.00p 81821
15/07/2024 797.00p 799.00p 795.10p 797.00p 30322
12/07/2024 796.00p 799.00p 795.00p 797.00p 85724
11/07/2024 796.00p 797.40p 786.00p 796.00p 11777
10/07/2024 796.00p 797.40p 795.00p 796.00p 375484
09/07/2024 796.00p 797.40p 795.00p 796.00p 4779
08/07/2024 796.00p 797.40p 794.20p 796.00p 2966
05/07/2024 796.00p 797.40p 794.00p 796.00p 10265
04/07/2024 796.00p 797.40p 794.20p 796.00p 27544
03/07/2024 796.00p 798.00p 794.00p 794.00p 111188
02/07/2024 796.00p 798.00p 794.20p 796.00p 328808
01/07/2024 789.00p 790.00p 786.00p 786.00p 280316
28/06/2024 787.00p 790.38p 786.50p 788.00p 130713
27/06/2024 789.00p 790.00p 786.00p 787.00p 10653
26/06/2024 789.00p 790.50p 786.30p 789.00p 25273
25/06/2024 788.00p 792.00p 786.00p 789.00p 326590
24/06/2024 789.00p 789.74p 786.20p 788.00p 95333
21/06/2024 789.00p 789.74p 788.00p 789.00p 29912
20/06/2024 791.00p 792.90p 788.00p 789.00p 154946
19/06/2024 791.00p 792.30p 788.00p 791.00p 414899
18/06/2024 791.00p 793.50p 788.00p 791.00p 1267333
17/06/2024 791.00p 794.00p 788.00p 791.00p 122680
14/06/2024 791.00p 793.00p 788.00p 791.00p 68677
13/06/2024 791.00p 792.75p 788.30p 791.00p 5485
12/06/2024 791.00p 794.00p 788.30p 791.00p 5427
11/06/2024 791.00p 793.00p 788.00p 790.00p 449660
10/06/2024 791.00p 793.00p 788.00p 791.00p 2797280
07/06/2024 792.00p 794.00p 788.00p 790.00p 363017
06/06/2024 792.00p 793.00p 790.00p 790.00p 15863
05/06/2024 792.00p 793.80p 790.25p 792.00p 528057
04/06/2024 791.00p 794.00p 788.00p 792.00p 320237
03/06/2024 791.00p 793.70p 788.00p 791.00p 1198355
31/05/2024 791.00p 793.70p 788.00p 791.00p 255718
30/05/2024 793.00p 794.00p 788.00p 791.00p 292396
29/05/2024 789.00p 792.25p 788.00p 792.00p 296912
28/05/2024 789.00p 790.00p 786.55p 788.00p 301938
24/05/2024 789.00p 789.00p 786.55p 788.00p 817787
23/05/2024 789.00p 790.00p 786.55p 788.00p 245454
22/05/2024 789.00p 790.00p 786.35p 788.00p 916879
21/05/2024 789.00p 790.00p 786.00p 788.00p 192634
20/05/2024 789.00p 790.00p 786.25p 788.00p 453808
17/05/2024 789.00p 789.00p 786.25p 788.00p 5196
16/05/2024 789.00p 790.00p 786.00p 790.00p 1822427
15/05/2024 789.00p 790.00p 786.00p 788.00p 269819
14/05/2024 790.00p 790.00p 786.00p 786.00p 1117439
13/05/2024 790.00p 790.00p 788.00p 790.00p 43176
10/05/2024 790.00p 790.00p 788.00p 790.00p 2715311
09/05/2024 790.00p 792.00p 788.00p 788.00p 939583
08/05/2024 790.00p 791.50p 788.00p 788.00p 238500
07/05/2024 790.00p 790.50p 788.15p 790.00p 588438
03/05/2024 791.00p 792.00p 788.15p 790.00p 185478
02/05/2024 791.00p 791.00p 790.00p 790.00p 1357018
01/05/2024 791.00p 791.25p 789.00p 791.00p 447925
30/04/2024 793.00p 793.00p 790.00p 792.00p 166056
29/04/2024 793.00p 794.00p 790.20p 792.00p 83860
26/04/2024 793.00p 794.00p 790.00p 792.00p 612802
25/04/2024 792.00p 794.00p 790.00p 793.00p 559423
24/04/2024 792.00p 794.00p 790.00p 792.00p 101387
23/04/2024 792.00p 792.00p 790.00p 792.00p 191791
22/04/2024 793.00p 793.00p 788.00p 788.00p 239149
19/04/2024 793.00p 794.00p 790.30p 792.00p 568876
18/04/2024 793.00p 794.00p 790.00p 792.00p 775230
17/04/2024 793.00p 794.00p 790.00p 792.00p 1550254
16/04/2024 795.00p 795.75p 790.00p 792.00p 997543
15/04/2024 797.00p 797.00p 794.00p 795.00p 256527
12/04/2024 793.00p 796.00p 793.00p 795.00p 460351
11/04/2024 793.00p 796.00p 790.00p 794.00p 84783
10/04/2024 793.00p 796.00p 790.00p 793.00p 244049
09/04/2024 793.00p 796.00p 790.00p 793.00p 112734
08/04/2024 793.00p 795.00p 790.00p 794.00p 188789
05/04/2024 793.00p 795.00p 791.61p 793.00p 15046
04/04/2024 793.00p 796.00p 790.60p 796.00p 14295
03/04/2024 793.00p 796.00p 790.00p 796.00p 226727
02/04/2024 794.00p 795.00p 790.25p 792.00p 660254
28/03/2024 794.00p 794.80p 790.00p 792.00p 1571016
27/03/2024 794.00p 796.00p 790.00p 792.00p 348108
26/03/2024 794.00p 796.00p 789.81p 790.00p 657077
25/03/2024 794.00p 794.00p 790.00p 790.00p 440402
22/03/2024 796.00p 796.00p 790.00p 790.00p 1299358
21/03/2024 796.00p 796.00p 790.00p 790.00p 781765
20/03/2024 796.00p 796.00p 795.00p 792.00p 388734
19/03/2024 796.00p 800.00p 792.00p 795.00p 171088
18/03/2024 794.00p 795.00p 792.00p 792.00p 1591626
15/03/2024 796.00p 796.00p 790.00p 792.00p 562113
14/03/2024 796.00p 796.00p 792.00p 796.00p 51980
13/03/2024 796.00p 796.00p 792.00p 794.00p 1244999
12/03/2024 798.00p 799.50p 790.00p 790.00p 595959
11/03/2024 795.00p 799.96p 790.00p 798.00p 223037
08/03/2024 790.00p 798.00p 790.00p 794.00p 3381518
07/03/2024 585.00p 600.00p 580.00p 600.00p 49863
06/03/2024 570.00p 590.00p 560.00p 585.00p 22134
05/03/2024 550.00p 577.00p 548.45p 570.00p 306025
04/03/2024 550.00p 560.56p 540.00p 550.00p 277272
01/03/2024 570.00p 570.00p 540.00p 550.00p 36611
29/02/2024 570.00p 570.00p 560.00p 570.00p 20608
28/02/2024 570.00p 576.00p 560.00p 576.00p 11017
27/02/2024 570.00p 580.00p 560.00p 580.00p 13940
26/02/2024 570.00p 580.00p 565.00p 580.00p 29377
23/02/2024 570.00p 570.00p 560.00p 570.00p 15884
22/02/2024 570.00p 570.00p 560.00p 570.00p 41865
21/02/2024 570.00p 575.00p 560.00p 570.00p 25448
20/02/2024 575.00p 578.00p 560.00p 570.00p 21176
19/02/2024 575.00p 575.00p 570.00p 575.00p 19315
16/02/2024 580.00p 580.00p 570.00p 575.00p 44703
15/02/2024 580.00p 583.60p 573.55p 580.00p 50703
14/02/2024 590.00p 590.00p 580.00p 590.00p 42589
13/02/2024 590.00p 600.00p 580.00p 590.00p 216212
12/02/2024 590.00p 590.00p 580.00p 590.00p 15574
09/02/2024 590.00p 590.00p 580.00p 590.00p 32851
08/02/2024 590.00p 590.00p 580.00p 590.00p 47715
07/02/2024 590.00p 594.00p 580.00p 590.00p 5370
06/02/2024 590.00p 600.00p 580.00p 590.00p 33675
05/02/2024 603.00p 603.00p 580.00p 590.00p 32854
02/02/2024 603.00p 609.00p 590.00p 590.00p 27128
01/02/2024 603.00p 603.00p 596.00p 596.00p 12416
31/01/2024 603.00p 603.00p 596.00p 603.00p 11523
30/01/2024 602.00p 603.00p 594.00p 603.00p 30741
29/01/2024 600.00p 607.00p 594.00p 602.00p 25866
26/01/2024 590.00p 607.90p 590.00p 602.00p 127562
25/01/2024 590.00p 600.00p 582.00p 590.00p 9701
24/01/2024 590.00p 595.00p 584.22p 590.00p 15509
23/01/2024 595.00p 595.00p 573.00p 590.00p 45080
22/01/2024 600.00p 610.00p 590.00p 610.00p 54269
19/01/2024 590.00p 605.00p 583.00p 600.00p 53714
18/01/2024 590.00p 597.50p 580.00p 590.00p 47267
17/01/2024 600.00p 600.00p 582.00p 590.00p 56832
16/01/2024 600.00p 600.00p 590.00p 600.00p 10085
15/01/2024 600.00p 605.00p 590.00p 600.00p 20018
12/01/2024 600.00p 610.00p 590.00p 600.00p 4074
11/01/2024 600.00p 608.00p 590.00p 600.00p 359547
10/01/2024 590.00p 608.00p 580.00p 600.00p 114446
09/01/2024 605.00p 605.00p 574.00p 590.00p 177994
08/01/2024 605.00p 606.66p 590.00p 600.00p 7453
05/01/2024 605.00p 611.81p 600.00p 605.00p 18236
04/01/2024 610.00p 617.00p 600.00p 610.00p 8022
03/01/2024 615.00p 615.00p 610.00p 610.00p 28670
02/01/2024 615.00p 620.00p 610.00p 615.00p 16639
29/12/2023 615.00p 615.00p 610.00p 615.00p 8091
28/12/2023 615.00p 617.00p 610.00p 615.00p 6442
27/12/2023 615.00p 615.00p 610.00p 615.00p 19636
22/12/2023 615.00p 615.00p 610.00p 610.00p 36372
21/12/2023 615.00p 618.00p 611.61p 615.00p 7691
20/12/2023 630.00p 630.00p 610.00p 615.00p 38036
19/12/2023 630.00p 630.00p 620.00p 630.00p 28124
18/12/2023 630.00p 640.00p 621.00p 630.00p 18526
15/12/2023 630.00p 633.90p 620.00p 630.00p 59750
14/12/2023 630.00p 633.90p 621.00p 630.00p 234200
13/12/2023 630.00p 634.88p 621.00p 630.00p 15453
12/12/2023 630.00p 640.00p 620.00p 630.00p 161670
11/12/2023 630.00p 638.80p 621.00p 630.00p 23884
08/12/2023 630.00p 637.00p 621.00p 630.00p 9027
07/12/2023 630.00p 638.00p 620.00p 630.00p 151612
06/12/2023 620.00p 637.00p 620.00p 630.00p 23072
05/12/2023 620.00p 629.00p 620.00p 620.00p 54353
04/12/2023 620.00p 630.00p 610.00p 620.00p 20629
01/12/2023 620.00p 627.00p 610.00p 620.00p 25102
30/11/2023 615.00p 627.90p 600.00p 615.00p 9337
29/11/2023 610.00p 620.00p 609.00p 615.00p 19960
28/11/2023 610.00p 620.00p 600.00p 610.00p 127915
27/11/2023 610.00p 617.00p 600.00p 610.00p 11155
24/11/2023 610.00p 617.00p 600.00p 610.00p 84288
23/11/2023 610.00p 612.78p 600.00p 610.00p 137345
22/11/2023 610.00p 620.00p 604.20p 610.00p 7003
21/11/2023 610.00p 613.98p 601.00p 610.00p 217388
20/11/2023 605.00p 614.00p 604.20p 610.00p 13962
17/11/2023 605.00p 610.00p 600.00p 605.00p 406067

*Close Price adjusted for both dividends and splits