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
  +0.00p +0.00% 737.50p 735.00p 740.00p 737.50p 737.50p 737.50p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 50.5 7.6 24.8 29.7 190.20

Mattioli Woods (MTW) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Feb 2018737.50006-5.00-0.67%737.50006742.594,941
16 Feb 2018742.50.000.00%742.5742.5487,566
15 Feb 2018742.5-10.00-1.33%742.5749.999931,654
14 Feb 2018752.50.000.00%752.5752.54,422
13 Feb 2018752.50.000.00%752.5752.53,053
12 Feb 2018752.5-5.00-0.66%752.57609,677
09 Feb 2018757.50.000.00%757.5757.520,588
08 Feb 2018757.50.000.00%757.5757.52,211
07 Feb 2018757.50.000.00%757.5762.556,137
06 Feb 2018757.5-20.00-2.57%757.5765217,544
05 Feb 2018777.50.000.00%777.5777.52,164
02 Feb 2018777.50.000.00%777.5777.53,107
01 Feb 2018777.5-7.50-0.96%777.5785.00006600,180
31 Jan 2018785.000060.000.00%785.00006785.000067,183
30 Jan 2018785.000060.000.00%785.00006785.00006204,763
29 Jan 2018785.000060.000.00%785.00006785.000064,372
26 Jan 2018785.000060.000.00%785.00006785.0000612,688
25 Jan 2018785.000060.000.00%785.00006785.00006252
24 Jan 2018785.000060.000.00%785.00006785.000067,773
23 Jan 2018785.000060.000.00%785.00006785.00006111,737
22 Jan 2018785.000060.000.00%785.00006785.0000615,440
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 Week752.5752.5737.5741.82402k488k118k-15-1.99%
1 Month785785737.5764.1831252600k93k-47.5-6.05%
3 Months790795737.5768.682455600k51k-52.5-6.65%
6 Months821862737.5788.690255600k41k-83.5-10.17%
1 Year772.5862737.5790.338055790k30k-35-4.53%
3 Years504862504673.3999233M30k233.546.33%
5 Years251.5862251.5594.1282203M26k486193.24%
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:42 V: D:20180220 09:33:24