livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Mattioli Woods - (MTW) share price history


Mattioli Woods share priceMTW share price tradesMTW news tradesMTW trades watchlistADD to watchlist
Mattioli Woods - (MTW) share price history
Date Open High Low Close Volume
18/10/2018 747.50 747.50 735.00 735.00 9,238
17/10/2018 762.50 766.00 732.00 747.50 4,115
16/10/2018 762.50 762.50 750.00 762.50 4
15/10/2018 767.50 768.00 750.00 762.50 5,249
12/10/2018 777.50 845.00 760.00 767.50 27,891
11/10/2018 792.50 795.00 765.00 777.50 15,956
10/10/2018 822.50 822.50 795.00 802.50 7,952
09/10/2018 832.50 832.50 815.00 822.50 7,734
08/10/2018 840.00 840.00 825.00 832.50 6,760
05/10/2018 840.00 844.00 830.00 840.00 6,323
04/10/2018 842.50 842.50 835.00 840.00 8,542
03/10/2018 850.00 850.00 835.00 842.50 5,603
02/10/2018 842.50 846.25 835.00 842.50 129,124
01/10/2018 842.50 842.50 835.00 840.00 5,717
28/09/2018 842.50 842.50 820.00 842.50 8,284
27/09/2018 842.50 850.00 835.00 842.50 13,349
26/09/2018 842.50 842.50 835.00 842.50 1,646
25/09/2018 845.00 847.50 835.00 842.50 7,960
24/09/2018 845.00 848.00 845.00 845.00 213
21/09/2018 845.00 848.00 840.00 845.00 42,795
20/09/2018 845.00 849.00 841.00 845.00 62,267
19/09/2018 852.50 860.00 840.00 855.00 3,442
18/09/2018 852.50 858.00 852.50 852.50 4,154
17/09/2018 852.50 858.50 852.50 852.50 4,763
14/09/2018 855.00 855.00 842.00 852.50 4,764
13/09/2018 857.50 860.00 850.00 855.00 186,374
12/09/2018 857.50 865.00 851.50 857.50 2,150
11/09/2018 857.50 863.50 847.00 857.50 16,390
10/09/2018 855.00 865.00 847.00 855.00 3,363
07/09/2018 855.00 863.00 847.00 855.00 8,959

Mattioli Woods - (MTW) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices