Mattioli Woods Plc Historical Data - MTW | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Mattioli Woods Plc (MTW)
Mattioli Woods Plc (MTW) Historical

Mattioli Woods Plc (MTW)

797.00

1.00

(0.13%)

Closed July 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	797	798	795	102243	796.87668422	DE
4	9	1.1421319797	788	798	786	117837	793.1792323	DE
12	4	0.504413619168	793	798	786	465750	790.13110655	DE
26	202	33.9495798319	595	798	550	519165	784.6078848	DE
52	197	32.8333333333	600	798	490	303088	752.72971088	DE
156	52	6.97986577181	745	892.5	490	157548	735.36697298	DE
260	9.5	1.20634920635	787.5	892.5	490	108712	734.62924425	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721665800	796	-1	-0.13	797	797	796	113655
1721406600	797	-1	-0.13	796	797	795	3503
1721320200	798	1	0.13	797	798	797	50614
1721233800	797	0	0.00	797	797	797	261623
1721147400	797	0	0.00	797	797	797	81821
1721061000	797	0	0.00	797	797	797	30322
1720801800	797	1	0.13	796	797	796	85724
1720715400	796	0	0.00	796	796	796	11777
1720629000	796	0	0.00	796	796	796	375484
1720542600	796	0	0.00	796	796	796	4779
1720456200	796	0	0.00	796	796	796	2966
1720197000	796	0	0.00	796	796	796	10265
1720110600	796	2	0.25	796	796	796	27544
1720024200	794	-2	-0.25	796	796	794	111188
1719937800	796	10	1.27	796	796	796	328808
1719851400	786	-2	-0.25	789	789	786	280316
1719592200	788	1	0.13	787	789	787	130713
1719505800	787	-2	-0.25	789	789	787	10653
1719419400	789	0	0.00	789	789	789	25273
1719333000	789	1	0.13	788	789	788	409718
1719246600	788	-1	-0.13	789	789	788	96515
1718987400	789	0	0.00	789	789	789	29912
1718901000	789	-2	-0.25	791	791	789	154946
1718814600	791	0	0.00	791	791	791	514899
1718728200	791	0	0.00	791	791	791	1617333
1718641800	791	0	0.00	791	792	791	122680
1718382600	791	0	0.00	791	791	789	68677
1718296200	791	0	0.00	791	791	791	5485
1718209800	791	1	0.13	791	791	791	5426
1718123400	790	-1	-0.13	791	792	790	449660
1718037000	791	1	0.13	791	791	791	2997280
1717777800	790	0	0.00	792	792	790	364193
1717691400	790	-2	-0.25	792	792	790	15863
1717605000	792	0	0.00	792	792	792	528057
1717518600	792	1	0.13	791	792	791	320237
1717432200	791	0	0.00	791	791	791	2206193
1717173000	791	0	0.00	791	791	791	398644
1717086600	791	-1	-0.13	793	793	791	465596
1717000200	792	4	0.51	789	793	788	496912
1716913800	788	0	0.00	789	789	788	504738
1716568200	788	0	0.00	789	790	788	913897
1716481800	788	0	0.00	789	790	788	345454
1716395400	788	0	0.00	789	789	788	916879
1716309000	788	0	0.00	789	789	787	192634
1716222600	788	0	0.00	789	789	788	665786
1715963400	788	-2	-0.25	789	789	788	5196
1715877000	790	2	0.25	789	790	788	1822427
1715790600	788	2	0.25	789	789	787	271819
1715704200	786	-4	-0.51	790	790	786	1315439
1715617800	790	0	0.00	790	790	789	43176
1715358600	790	2	0.25	790	790	788	2755311
1715272200	788	0	0.00	790	790	788	1049583
1715185800	788	-2	-0.25	790	790	788	238500
1715099400	790	0	0.00	790	790	790	588438
1714753800	790	0	0.00	791	791	790	185478
1714667400	790	-1	-0.13	791	791	790	1357018
1714581000	791	-1	-0.13	791	791	791	447925
1714494600	792	0	0.00	793	793	791	178534
1714408200	792	0	0.00	793	793	792	83860
1714149000	792	-1	-0.13	793	793	792	986806
1714062600	793	1	0.13	792	793	792	1459423
1713976200	792	0	0.00	792	792	792	101387
1713889800	792	4	0.51	792	792	792	348923

Dm Financeira S.A. - Cre... ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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