- Share Prices
Mattioli Woods PLC (MTW)
788.15p-1.85 (-0.23%)08 May 2024, 15:53
Mattioli Woods PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 7, 2024 | 790.00p | 790.50p | 788.15p | 790.00p | 588,438 |
May 3, 2024 | 791.00p | 792.00p | 788.15p | 790.00p | 185,478 |
May 2, 2024 | 791.00p | 791.00p | 790.00p | 790.00p | 1,377,018 |
May 1, 2024 | 791.00p | 791.25p | 789.00p | 791.00p | 457,925 |
Apr 30, 2024 | 793.00p | 792.00p | 790.00p | 792.00p | 176,952 |
Apr 29, 2024 | 793.00p | 794.00p | 790.20p | 792.00p | 83,860 |
Apr 26, 2024 | 793.00p | 794.00p | 790.00p | 792.00p | 912,802 |
Apr 25, 2024 | 792.00p | 794.00p | 790.00p | 793.00p | 1,469,423 |
Apr 24, 2024 | 792.00p | 794.00p | 790.00p | 792.00p | 101,387 |
Apr 23, 2024 | 792.00p | 793.50p | 790.00p | 792.00p | 361,923 |
Apr 22, 2024 | 793.00p | 792.00p | 788.00p | 788.00p | 242,314 |
Apr 19, 2024 | 793.00p | 794.00p | 790.30p | 792.00p | 647,920 |
Apr 18, 2024 | 793.00p | 794.00p | 790.00p | 792.00p | 826,230 |
Apr 17, 2024 | 793.00p | 794.00p | 790.00p | 792.00p | 2,641,840 |
Apr 16, 2024 | 795.00p | 795.75p | 790.00p | 792.00p | 2,389,215 |
Apr 15, 2024 | 797.00p | 796.00p | 794.00p | 795.00p | 256,527 |
Apr 12, 2024 | 793.00p | 796.00p | 794.00p | 795.00p | 460,351 |
Apr 11, 2024 | 793.00p | 796.00p | 790.00p | 794.00p | 78,794 |
Apr 10, 2024 | 793.00p | 796.00p | 790.00p | 793.00p | 336,041 |
Apr 9, 2024 | 793.00p | 796.00p | 790.00p | 793.00p | 406,786 |
Apr 8, 2024 | 793.00p | 795.00p | 790.00p | 794.00p | 453,035 |
Apr 5, 2024 | 793.00p | 795.00p | 791.61p | 793.00p | 15,046 |
Apr 4, 2024 | 793.00p | 796.00p | 792.00p | 796.00p | 14,295 |
Apr 3, 2024 | 793.00p | 796.00p | 790.00p | 796.00p | 227,875 |
Apr 2, 2024 | 794.00p | 795.00p | 790.25p | 792.00p | 677,716 |
Mar 28, 2024 | 794.00p | 795.04p | 790.00p | 792.00p | 1,613,818 |
Mar 27, 2024 | 794.00p | 796.00p | 790.00p | 792.00p | 539,212 |
Mar 26, 2024 | 794.00p | 796.00p | 789.81p | 790.00p | 667,577 |
Mar 25, 2024 | 794.00p | 794.00p | 790.00p | 790.00p | 791,201 |
Mar 22, 2024 | 796.00p | 794.00p | 790.00p | 790.00p | 1,656,390 |
Mar 21, 2024 | 796.00p | 795.92p | 790.00p | 790.00p | 1,443,306 |
Mar 20, 2024 | 795.00p | 796.00p | 792.00p | 792.00p | 778,865 |
Mar 19, 2024 | 796.00p | 800.00p | 792.00p | 795.00p | 471,088 |
Mar 18, 2024 | 794.00p | 795.00p | 792.00p | 792.00p | 1,621,626 |
Mar 15, 2024 | 796.00p | 796.00p | 790.00p | 792.00p | 562,113 |
Mar 14, 2024 | 796.00p | 796.00p | 792.00p | 796.00p | 51,980 |
Mar 13, 2024 | 796.00p | 797.37p | 792.00p | 794.00p | 1,285,999 |
Mar 12, 2024 | 798.00p | 799.50p | 790.00p | 790.00p | 1,408,706 |
Mar 11, 2024 | 795.00p | 799.96p | 790.00p | 798.00p | 223,037 |
Mar 8, 2024 | 790.00p | 798.00p | 790.00p | 794.00p | 3,589,166 |
Mar 7, 2024 | 585.00p | 600.00p | 580.00p | 600.00p | 49,863 |
Mar 6, 2024 | 570.00p | 590.00p | 560.00p | 585.00p | 26,084 |
Mar 5, 2024 | 550.00p | 577.00p | 548.45p | 570.00p | 306,025 |
Mar 4, 2024 | 550.00p | 560.56p | 540.00p | 550.00p | 277,272 |
Mar 1, 2024 | 570.00p | 563.85p | 540.00p | 550.00p | 36,611 |
Feb 29, 2024 | 570.00p | 567.00p | 560.00p | 570.00p | 20,608 |
Feb 28, 2024 | 570.00p | 576.00p | 560.00p | 576.00p | 11,017 |
Feb 27, 2024 | 570.00p | 580.00p | 560.00p | 580.00p | 33,940 |
Feb 26, 2024 | 570.00p | 580.00p | 565.00p | 580.00p | 29,377 |
Feb 23, 2024 | 570.00p | 570.00p | 560.00p | 570.00p | 15,884 |