1. Share Prices

  2. Mattioli Woods PLC (MTW)

793.00p+1.00 (+0.13%)25 Apr 2024, 17:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mattioli Woods PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024792.00p794.00p790.00p792.00p101,387
Apr 23, 2024792.00p793.50p790.00p792.00p361,923
Apr 22, 2024793.00p792.00p788.00p788.00p242,314
Apr 19, 2024793.00p794.00p790.30p792.00p647,920
Apr 18, 2024793.00p794.00p790.00p792.00p826,230
Apr 17, 2024793.00p794.00p790.00p792.00p2,641,840
Apr 16, 2024795.00p795.75p790.00p792.00p2,389,215
Apr 15, 2024797.00p796.00p794.00p795.00p256,527
Apr 12, 2024793.00p796.00p794.00p795.00p460,351
Apr 11, 2024793.00p796.00p790.00p794.00p78,794
Apr 10, 2024793.00p796.00p790.00p793.00p336,041
Apr 9, 2024793.00p796.00p790.00p793.00p406,786
Apr 8, 2024793.00p795.00p790.00p794.00p453,035
Apr 5, 2024793.00p795.00p791.61p793.00p15,046
Apr 4, 2024793.00p796.00p792.00p796.00p14,295
Apr 3, 2024793.00p796.00p790.00p796.00p227,875
Apr 2, 2024794.00p795.00p790.25p792.00p677,716
Mar 28, 2024794.00p795.04p790.00p792.00p1,613,818
Mar 27, 2024794.00p796.00p790.00p792.00p539,212
Mar 26, 2024794.00p796.00p789.81p790.00p667,577
Mar 25, 2024794.00p794.00p790.00p790.00p791,201
Mar 22, 2024796.00p794.00p790.00p790.00p1,656,390
Mar 21, 2024796.00p795.92p790.00p790.00p1,443,306
Mar 20, 2024795.00p796.00p792.00p792.00p778,865
Mar 19, 2024796.00p800.00p792.00p795.00p471,088
Mar 18, 2024794.00p795.00p792.00p792.00p1,621,626
Mar 15, 2024796.00p796.00p790.00p792.00p562,113
Mar 14, 2024796.00p796.00p792.00p796.00p51,980
Mar 13, 2024796.00p797.37p792.00p794.00p1,285,999
Mar 12, 2024798.00p799.50p790.00p790.00p1,408,706
Mar 11, 2024795.00p799.96p790.00p798.00p223,037
Mar 8, 2024790.00p798.00p790.00p794.00p3,589,166
Mar 7, 2024585.00p600.00p580.00p600.00p49,863
Mar 6, 2024570.00p590.00p560.00p585.00p26,084
Mar 5, 2024550.00p577.00p548.45p570.00p306,025
Mar 4, 2024550.00p560.56p540.00p550.00p277,272
Mar 1, 2024570.00p563.85p540.00p550.00p36,611
Feb 29, 2024570.00p567.00p560.00p570.00p20,608
Feb 28, 2024570.00p576.00p560.00p576.00p11,017
Feb 27, 2024570.00p580.00p560.00p580.00p33,940
Feb 26, 2024570.00p580.00p565.00p580.00p29,377
Feb 23, 2024570.00p570.00p560.00p570.00p15,884
Feb 22, 2024570.00p570.00p560.00p570.00p41,865
Feb 21, 2024570.00p575.00p560.00p570.00p25,448
Feb 20, 2024575.00p578.00p560.00p570.00p21,176
Feb 19, 2024575.00p575.00p570.00p575.00p19,315
Feb 16, 2024580.00p580.00p570.00p575.00p45,396
Feb 15, 2024580.00p583.60p573.55p580.00p50,703
Feb 14, 2024590.00p590.00p580.00p590.00p42,589
Feb 13, 2024590.00p600.00p580.00p590.00p216,212
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.