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
18/03/2019 767.50 774.00 760.00 767.50 23,895
15/03/2019 767.50 774.00 765.00 767.50 65,500
14/03/2019 767.50 774.00 767.50 767.50 1,932
13/03/2019 767.50 774.00 767.50 767.50 16,838
12/03/2019 767.50 775.00 765.00 767.50 19,308
11/03/2019 767.50 775.00 760.00 767.50 15,761
08/03/2019 765.00 795.00 765.00 767.50 12,080
07/03/2019 765.00 775.00 760.00 765.00 6,455
06/03/2019 762.50 765.00 762.50 765.00 1,485
05/03/2019 762.50 770.00 762.50 762.50 12,413
04/03/2019 762.50 763.25 762.50 762.50 5,589
01/03/2019 762.50 769.00 762.50 762.50 5,766
28/02/2019 767.50 767.50 745.00 762.50 16,419
27/02/2019 760.00 767.50 760.00 767.50 3,905
26/02/2019 757.50 785.00 753.00 757.50 14,391
25/02/2019 750.00 760.00 742.66 757.50 4,675
22/02/2019 750.00 760.00 740.00 750.00 13,275
21/02/2019 750.00 760.00 740.00 750.00 3,662
20/02/2019 750.00 760.00 740.00 750.00 7,139
19/02/2019 747.50 760.00 737.00 750.00 29,076
18/02/2019 742.50 749.00 740.00 747.50 5,344
15/02/2019 740.00 750.00 740.00 742.50 8,200
14/02/2019 742.50 748.00 720.00 740.00 443,042
13/02/2019 745.00 745.00 740.00 742.50 10,125
12/02/2019 737.50 750.00 725.00 745.00 197,200
11/02/2019 740.00 740.63 725.00 737.50 29,264
08/02/2019 740.00 750.00 730.00 740.00 146,993
07/02/2019 732.50 750.00 725.00 740.00 19,647
06/02/2019 730.00 739.00 720.00 732.50 5,425
05/02/2019 737.50 740.00 720.00 730.00 6,606

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