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 Fundamentals watchlistADD to watchlist
Mattioli Woods - (MTW) share price history
Date Open High Low Close Volume
16/08/2019 765.00 765.00 764.49 765.00 810
15/08/2019 767.50 767.50 760.00 765.00 7,614
14/08/2019 767.50 772.00 767.50 767.50 1,855
13/08/2019 772.50 778.00 760.00 767.50 3,931
12/08/2019 777.50 777.50 760.00 772.50 7,475
09/08/2019 777.50 780.26 770.00 777.50 4,707
08/08/2019 777.50 785.00 770.50 777.50 16,033
07/08/2019 785.00 788.00 773.50 777.50 18,331
06/08/2019 785.00 787.00 777.00 785.00 6,150
05/08/2019 787.50 787.50 777.00 785.00 1,094
02/08/2019 787.50 787.50 780.00 787.50 1,848
01/08/2019 787.50 788.95 778.00 787.50 3,303
31/07/2019 787.50 789.90 780.00 787.50 7,895
30/07/2019 787.50 791.00 775.00 787.50 10,065
29/07/2019 787.50 792.00 779.15 787.50 2,692
26/07/2019 787.50 792.25 779.15 787.50 566
25/07/2019 787.50 797.50 778.00 787.50 2,291
24/07/2019 787.50 792.00 777.51 787.50 6,376
23/07/2019 787.50 789.00 787.50 787.50 3,411
22/07/2019 787.50 788.00 781.00 787.50 7,538
19/07/2019 787.50 789.00 781.00 787.50 2,357
18/07/2019 787.50 789.00 781.00 787.50 3,378
15/07/2019 790.00 790.00 780.00 790.00 8,267
12/07/2019 790.00 795.00 780.00 790.00 2,444
11/07/2019 787.50 810.00 785.00 790.00 35,708
09/07/2019 782.50 794.00 778.00 782.50 683
05/07/2019 772.50 790.00 772.50 780.00 23,204
04/07/2019 770.00 779.00 755.00 772.50 10,041
03/07/2019 792.50 795.00 792.50 792.50 26,970
02/07/2019 795.00 795.00 790.00 792.50 2,212

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