Mattioli Woods
(MTW)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
19/09/2024
|
801.00p
|
802.00p
|
802.00p
|
802.00p
|
0
|
|
18/09/2024
|
801.00p
|
802.00p
|
802.00p
|
802.00p
|
0
|
|
17/09/2024
|
801.00p
|
802.00p
|
802.00p
|
802.00p
|
0
|
|
16/09/2024
|
801.00p
|
802.00p
|
802.00p
|
802.00p
|
0
|
|
13/09/2024
|
801.00p
|
802.00p
|
802.00p
|
802.00p
|
0
|
|
12/09/2024
|
801.00p
|
802.00p
|
802.00p
|
802.00p
|
0
|
|
11/09/2024
|
801.00p
|
802.00p
|
802.00p
|
802.00p
|
0
|
|
10/09/2024
|
801.00p
|
802.00p
|
802.00p
|
802.00p
|
0
|
|
09/09/2024
|
801.00p
|
802.00p
|
802.00p
|
802.00p
|
0
|
|
06/09/2024
|
801.00p
|
802.00p
|
802.00p
|
802.00p
|
0
|
|
05/09/2024
|
801.00p
|
802.00p
|
802.00p
|
802.00p
|
0
|
|
04/09/2024
|
801.00p
|
802.00p
|
802.00p
|
802.00p
|
0
|
|
03/09/2024
|
801.00p
|
802.00p
|
802.00p
|
802.00p
|
0
|
|
02/09/2024
|
801.00p
|
803.00p
|
799.15p
|
802.00p
|
197,087
|
|
30/08/2024
|
801.00p
|
802.00p
|
799.15p
|
802.00p
|
98,359
|
|
29/08/2024
|
801.00p
|
802.00p
|
799.60p
|
800.00p
|
49,246
|
|
28/08/2024
|
801.00p
|
802.00p
|
799.15p
|
800.00p
|
5,553
|
|
27/08/2024
|
799.00p
|
802.00p
|
798.00p
|
800.00p
|
15,419
|
|
26/08/2024
|
798.00p
|
800.00p
|
798.00p
|
798.00p
|
61,940
|
|
23/08/2024
|
798.00p
|
800.00p
|
798.00p
|
798.00p
|
61,940
|
|
22/08/2024
|
798.00p
|
800.00p
|
798.00p
|
798.00p
|
61,940
|
|
21/08/2024
|
797.00p
|
800.00p
|
795.20p
|
798.00p
|
47,683
|
|
20/08/2024
|
795.00p
|
798.00p
|
794.00p
|
797.00p
|
6,436
|
|
19/08/2024
|
793.00p
|
796.00p
|
793.00p
|
795.00p
|
146,358
|
|
16/08/2024
|
793.00p
|
794.60p
|
792.00p
|
792.00p
|
27,347
|
|
15/08/2024
|
793.00p
|
794.66p
|
790.65p
|
793.00p
|
13,234
|
|
14/08/2024
|
793.00p
|
794.70p
|
790.00p
|
793.00p
|
103,682
|
|
13/08/2024
|
793.00p
|
794.90p
|
790.30p
|
793.00p
|
9,593
|
|
12/08/2024
|
793.00p
|
795.00p
|
790.30p
|
793.00p
|
44,132
|
|
09/08/2024
|
793.00p
|
795.00p
|
790.25p
|
793.00p
|
10,763
|
|
08/08/2024
|
793.00p
|
795.00p
|
790.00p
|
792.00p
|
36,356
|
|
07/08/2024
|
793.00p
|
795.00p
|
790.30p
|
793.00p
|
5,088
|
|
06/08/2024
|
793.00p
|
796.00p
|
790.00p
|
790.00p
|
7,009
|
|
05/08/2024
|
793.00p
|
795.00p
|
790.30p
|
793.00p
|
10,392
|
|
02/08/2024
|
793.00p
|
795.00p
|
790.30p
|
793.00p
|
14,345
|
|
01/08/2024
|
792.00p
|
795.70p
|
790.00p
|
793.00p
|
23,592
|
|
31/07/2024
|
794.00p
|
794.00p
|
790.00p
|
792.00p
|
67,889
|
|
30/07/2024
|
795.00p
|
795.00p
|
790.00p
|
794.00p
|
22,720
|
|
29/07/2024
|
795.00p
|
795.00p
|
792.00p
|
795.00p
|
2,833
|
|
26/07/2024
|
795.00p
|
795.00p
|
792.00p
|
795.00p
|
63,446
|
|
25/07/2024
|
795.00p
|
795.00p
|
792.00p
|
795.00p
|
4,903
|
|
24/07/2024
|
797.00p
|
797.00p
|
792.00p
|
795.00p
|
32,629
|
|
23/07/2024
|
797.00p
|
797.00p
|
794.10p
|
797.00p
|
27,994
|
|
22/07/2024
|
797.00p
|
797.00p
|
794.00p
|
796.00p
|
113,655
|
|
19/07/2024
|
796.00p
|
797.90p
|
792.00p
|
797.00p
|
3,503
|
|
18/07/2024
|
797.00p
|
798.40p
|
794.00p
|
798.00p
|
50,614
|
|
17/07/2024
|
797.00p
|
798.85p
|
795.21p
|
797.00p
|
261,623
|
|
16/07/2024
|
797.00p
|
798.85p
|
794.00p
|
797.00p
|
81,821
|
|
15/07/2024
|
797.00p
|
799.00p
|
795.10p
|
797.00p
|
30,322
|
|
12/07/2024
|
796.00p
|
799.00p
|
795.00p
|
797.00p
|
85,724
|
|
11/07/2024
|
796.00p
|
797.40p
|
786.00p
|
796.00p
|
11,777
|
|
10/07/2024
|
796.00p
|
797.40p
|
795.00p
|
796.00p
|
375,484
|
|
09/07/2024
|
796.00p
|
797.40p
|
795.00p
|
796.00p
|
4,779
|
|
08/07/2024
|
796.00p
|
797.40p
|
794.20p
|
796.00p
|
2,966
|
|
05/07/2024
|
796.00p
|
797.40p
|
794.00p
|
796.00p
|
10,265
|
|
04/07/2024
|
796.00p
|
797.40p
|
794.20p
|
796.00p
|
27,544
|
|
03/07/2024
|
796.00p
|
798.00p
|
794.00p
|
794.00p
|
111,188
|
|
02/07/2024
|
796.00p
|
798.00p
|
794.20p
|
796.00p
|
328,808
|
|
01/07/2024
|
789.00p
|
790.00p
|
786.00p
|
786.00p
|
280,316
|
|
28/06/2024
|
787.00p
|
790.38p
|
786.50p
|
788.00p
|
130,713
|
|
27/06/2024
|
789.00p
|
790.00p
|
786.00p
|
787.00p
|
10,653
|
|
26/06/2024
|
789.00p
|
790.50p
|
786.30p
|
789.00p
|
25,273
|
|
25/06/2024
|
788.00p
|
792.00p
|
786.00p
|
789.00p
|
326,590
|
|
24/06/2024
|
789.00p
|
789.74p
|
786.20p
|
788.00p
|
95,333
|
|
21/06/2024
|
789.00p
|
789.74p
|
788.00p
|
789.00p
|
29,912
|
|
20/06/2024
|
791.00p
|
792.90p
|
788.00p
|
789.00p
|
154,946
|
|
19/06/2024
|
791.00p
|
792.30p
|
788.00p
|
791.00p
|
414,899
|
|
18/06/2024
|
791.00p
|
793.50p
|
788.00p
|
791.00p
|
1,267,333
|
|
17/06/2024
|
791.00p
|
794.00p
|
788.00p
|
791.00p
|
122,680
|
|
14/06/2024
|
791.00p
|
793.00p
|
788.00p
|
791.00p
|
68,677
|
|
13/06/2024
|
791.00p
|
792.75p
|
788.30p
|
791.00p
|
5,485
|
|
12/06/2024
|
791.00p
|
794.00p
|
788.30p
|
791.00p
|
5,427
|
|
11/06/2024
|
791.00p
|
793.00p
|
788.00p
|
790.00p
|
449,660
|
|
10/06/2024
|
791.00p
|
793.00p
|
788.00p
|
791.00p
|
2,797,280
|
|
07/06/2024
|
792.00p
|
794.00p
|
788.00p
|
790.00p
|
363,017
|
|
06/06/2024
|
792.00p
|
793.00p
|
790.00p
|
790.00p
|
15,863
|
|
05/06/2024
|
792.00p
|
793.80p
|
790.25p
|
792.00p
|
528,057
|
|
04/06/2024
|
791.00p
|
794.00p
|
788.00p
|
792.00p
|
320,237
|
|
03/06/2024
|
791.00p
|
793.70p
|
788.00p
|
791.00p
|
1,198,355
|
|
31/05/2024
|
791.00p
|
793.70p
|
788.00p
|
791.00p
|
255,718
|
|
30/05/2024
|
793.00p
|
794.00p
|
788.00p
|
791.00p
|
292,396
|
|
29/05/2024
|
789.00p
|
792.25p
|
788.00p
|
792.00p
|
296,912
|
|
28/05/2024
|
789.00p
|
790.00p
|
786.55p
|
788.00p
|
301,938
|
|
27/05/2024
|
789.00p
|
789.00p
|
786.55p
|
788.00p
|
817,787
|
|
24/05/2024
|
789.00p
|
789.00p
|
786.55p
|
788.00p
|
817,787
|
|
23/05/2024
|
789.00p
|
790.00p
|
786.55p
|
788.00p
|
245,454
|
|
22/05/2024
|
789.00p
|
790.00p
|
786.35p
|
788.00p
|
916,879
|
|
21/05/2024
|
789.00p
|
790.00p
|
786.00p
|
788.00p
|
192,634
|
|
20/05/2024
|
789.00p
|
790.00p
|
786.25p
|
788.00p
|
453,808
|
|
17/05/2024
|
789.00p
|
789.00p
|
786.25p
|
788.00p
|
5,196
|
|
16/05/2024
|
789.00p
|
790.00p
|
786.00p
|
790.00p
|
1,822,427
|
|
15/05/2024
|
789.00p
|
790.00p
|
786.00p
|
788.00p
|
269,819
|
|
14/05/2024
|
790.00p
|
790.00p
|
786.00p
|
786.00p
|
1,117,439
|
|
13/05/2024
|
790.00p
|
790.00p
|
788.00p
|
790.00p
|
43,176
|
|
10/05/2024
|
790.00p
|
790.00p
|
788.00p
|
790.00p
|
2,715,311
|
|
09/05/2024
|
790.00p
|
792.00p
|
788.00p
|
788.00p
|
939,583
|
|
08/05/2024
|
790.00p
|
791.50p
|
788.00p
|
788.00p
|
238,500
|
|
07/05/2024
|
790.00p
|
790.50p
|
788.15p
|
790.00p
|
588,438
|
|
06/05/2024
|
791.00p
|
792.00p
|
788.15p
|
790.00p
|
185,478
|
|
03/05/2024
|
791.00p
|
792.00p
|
788.15p
|
790.00p
|
185,478
|
|
02/05/2024
|
791.00p
|
791.00p
|
790.00p
|
790.00p
|
1,357,018
|
|
01/05/2024
|
791.00p
|
791.25p
|
789.00p
|
791.00p
|
447,925
|
|
30/04/2024
|
793.00p
|
793.00p
|
790.00p
|
792.00p
|
166,056
|
|
29/04/2024
|
793.00p
|
794.00p
|
790.20p
|
792.00p
|
83,860
|
|
26/04/2024
|
793.00p
|
794.00p
|
790.00p
|
792.00p
|
612,802
|
|
25/04/2024
|
792.00p
|
794.00p
|
790.00p
|
793.00p
|
559,423
|
|
24/04/2024
|
792.00p
|
794.00p
|
790.00p
|
792.00p
|
101,387
|
|
23/04/2024
|
792.00p
|
792.00p
|
790.00p
|
792.00p
|
191,791
|
|
22/04/2024
|
793.00p
|
793.00p
|
788.00p
|
788.00p
|
239,149
|
|
19/04/2024
|
793.00p
|
794.00p
|
790.30p
|
792.00p
|
568,876
|
|
18/04/2024
|
793.00p
|
794.00p
|
790.00p
|
792.00p
|
775,230
|
|
17/04/2024
|
793.00p
|
794.00p
|
790.00p
|
792.00p
|
1,550,254
|
|
16/04/2024
|
795.00p
|
795.75p
|
790.00p
|
792.00p
|
997,543
|
|
15/04/2024
|
797.00p
|
797.00p
|
794.00p
|
795.00p
|
256,527
|
|
12/04/2024
|
793.00p
|
796.00p
|
793.00p
|
795.00p
|
460,351
|
|
11/04/2024
|
793.00p
|
796.00p
|
790.00p
|
794.00p
|
84,783
|
|
10/04/2024
|
793.00p
|
796.00p
|
790.00p
|
793.00p
|
244,049
|
|
09/04/2024
|
793.00p
|
796.00p
|
790.00p
|
793.00p
|
112,734
|
|
08/04/2024
|
793.00p
|
795.00p
|
790.00p
|
794.00p
|
188,789
|
|
05/04/2024
|
793.00p
|
795.00p
|
791.61p
|
793.00p
|
15,046
|
|
04/04/2024
|
793.00p
|
796.00p
|
790.60p
|
796.00p
|
14,295
|
|
03/04/2024
|
793.00p
|
796.00p
|
790.00p
|
796.00p
|
226,727
|
|
02/04/2024
|
794.00p
|
795.00p
|
790.25p
|
792.00p
|
660,254
|
|
01/04/2024
|
794.00p
|
795.04p
|
790.00p
|
792.00p
|
1,613,818
|
|
29/03/2024
|
794.00p
|
795.04p
|
790.00p
|
792.00p
|
1,613,818
|
|
28/03/2024
|
794.00p
|
795.54p
|
790.00p
|
792.00p
|
561,016
|
|
27/03/2024
|
794.00p
|
796.00p
|
790.00p
|
792.00p
|
348,108
|
|
26/03/2024
|
794.00p
|
796.00p
|
789.81p
|
790.00p
|
657,077
|
|
25/03/2024
|
794.00p
|
794.00p
|
790.00p
|
790.00p
|
440,402
|
|
22/03/2024
|
796.00p
|
796.00p
|
790.00p
|
790.00p
|
1,299,358
|
|
21/03/2024
|
796.00p
|
796.00p
|
790.00p
|
790.00p
|
781,765
|
|
20/03/2024
|
795.00p
|
796.00p
|
792.00p
|
792.00p
|
762,865
|