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
  -10.00p -1.17% 845.00p 840.00p 850.00p 845.00p 845.00p 845.00p 61,263 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 58.7 9.8 31.2 27.1 222.04

Mattioli Woods (MTW) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2018845-10.00-1.17%842.5852.561,263
19 Sep 2018855+2.50+0.29%847.58553,442
18 Sep 2018852.50.000.00%847.58554,154
17 Sep 2018852.50.000.00%847.58554,763
14 Sep 2018852.5-2.50-0.29%847.58554,764
13 Sep 2018855-2.50-0.29%847.5857.5186,374
12 Sep 2018857.50.000.00%855857.52,150
11 Sep 2018857.5+2.50+0.29%847.5857.516,390
10 Sep 20188550.000.00%847.5857.53,363
07 Sep 20188550.000.00%847.5857.58,959
06 Sep 20188550.000.00%847.5857.53,925
05 Sep 2018855+5.00+0.59%847.5857.518,877
04 Sep 2018850+17.50+2.10%825860107,374
03 Sep 2018832.5-2.50-0.30%827.5837.55,513
31 Aug 20188350.000.00%827.5837.52,131
30 Aug 2018835+2.50+0.30%817.58356,203
29 Aug 2018832.5+2.50+0.30%817.5832.53,867
28 Aug 20188300.000.00%817.5832.54,573
24 Aug 2018830+10.00+1.22%807.58304,551
23 Aug 20188200.000.00%807.58208,387
22 Aug 20188200.000.00%807.58202,732
21 Aug 2018820+7.50+0.92%797.58208,494
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 Week857.5857.5845854.83193k186k41k-12.5-1.46%
1 Month820860807.5851.43762k186k21k253.05%
3 Months795860765809.3235271186k24k506.29%
6 Months735860730780.5175271777k39k11014.97%
1 Year837.5860720779.555055777k40k7.50.90%
3 Years610862569733.211336820k28k23538.52%
5 Years351862350640.5070203M28k494140.74%
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:43 V: D:20180921 02:33:31