Find Your Broker
Share Name Share Symbol Market Type Share ISIN Share Description
Mattioli Woods LSE:MTW London Ordinary Share GB00B0MT3Y97 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -15.00p -2.18% 672.50p 665.00p 680.00p 687.50p 672.50p 687.50p 10,358 13:28:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 58.7 9.8 31.2 21.6 176.71

Mattioli Woods (MTW) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 2018687.5-5.00-0.72%687.5697.55,892
19 Nov 2018692.50.000.00%687.56955,468
16 Nov 2018692.50.000.00%687.56954,315
15 Nov 2018692.50.000.00%687.569553,379
14 Nov 2018692.50.000.00%687.5695907
13 Nov 2018692.50.000.00%687.5697.5459,574
12 Nov 2018692.50.000.00%6907002,252
09 Nov 2018692.5+2.50+0.36%6907003,282
08 Nov 20186900.000.00%6907005,000
07 Nov 20186900.000.00%687.57006,500
06 Nov 20186900.000.00%69070011,110
05 Nov 2018690+5.00+0.73%682.5697.55,850
02 Nov 20186850.000.00%682.5697.521,120
01 Nov 2018685+2.50+0.37%682.5697.516,929
31 Oct 2018682.5-2.50-0.36%682.570064,312
30 Oct 2018685-2.50-0.36%6857003,943
29 Oct 2018687.50.000.00%687.570010,228
26 Oct 2018687.5-2.50-0.36%685697.59,155
25 Oct 2018690+2.50+0.36%687.5702.5104,063
24 Oct 2018687.5-15.00-2.14%685712.587,506
23 Oct 2018702.5-5.00-0.71%697.5712.5351,391
22 Oct 2018707.5-17.50-2.41%707.5732.59,548
Download more Mattioli Woods Historical Data

Mattioli Woods (MTW) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week692.5697.5672.5692.078990753k14k-20-2.89%
1 Month702.5712.5672.5690.3959907460k44k-30-4.27%
3 Months830860672.5748.11204460k34k-157.5-18.98%
6 Months797.5860672.5771.71624460k33k-125-15.67%
1 Year792.5860672.5765.36294777k39k-120-15.14%
3 Years639.5862569740.55714820k28k335.16%
5 Years380862368.5647.985743M29k292.576.97%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20181121 16:35:07