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
  -2.50p -0.32% 790.00p 780.00p 800.00p 792.50p 790.00p 792.50p 2,494 08:10:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 50.5 7.6 24.8 31.9 203.73

Mattioli Woods (MTW) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Nov 2017790-2.50-0.32%790792.52,494
21 Nov 2017792.50.000.00%792.5792.59,389
20 Nov 2017792.50.000.00%792.5792.53,133
17 Nov 2017792.50.000.00%792.5792.540,466
16 Nov 2017792.50.000.00%792.5792.576,465
15 Nov 2017792.50.000.00%792.5792.58,451
14 Nov 2017792.50.000.00%792.5792.5134,973
13 Nov 2017792.50.000.00%792.5792.5213,097
10 Nov 2017792.5-2.50-0.31%792.5795272,020
09 Nov 20177950.000.00%7957951,861
08 Nov 20177950.000.00%79579526,455
07 Nov 2017795-2.00-0.25%7957974,239
06 Nov 2017797-0.50-0.06%797797.499939,737
03 Nov 2017797.499930.000.00%797.49993797.4999361,847
02 Nov 2017797.49993-5.00-0.62%797.49993797.49993573
01 Nov 2017802.50006-3.50-0.43%802.500068056,411
31 Oct 2017806-6.50-0.80%806812.5160,172
30 Oct 2017812.5-7.50-0.91%812.5816.54,120
27 Oct 2017820.00006-5.50-0.67%820.00006825.5295,441
26 Oct 2017825.5+4.50+0.55%825.5827.5152,536
25 Oct 2017821-0.50-0.06%821821.558,769
24 Oct 2017821.5-2.00-0.24%821.5823.510,693
23 Oct 2017823.5-0.50-0.06%823.582434,759
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 Week792.5792.5790792.50003k76k28k-2.5-0.32%
1 Month821.5827.5790803.9140573295k77k-31.5-3.83%
3 Months842.5862790814.5471181295k36k-52.5-6.23%
6 Months819.5862785813.24930295k23k-29.5-3.60%
1 Year714862714798.90510790k22k7610.64%
3 Years427.5862427.5651.742003M27k362.584.80%
5 Years193.5862193.5540.869103M25k596.5308.27%
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:40 V: D:20171123 02:02:46