Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mitie Group

Date Open High Low Close* Volume
24/03/2016 127.82p 131.43p 121.91p 126.64p 7119908
23/03/2016 136.38p 137.72p 135.81p 136.28p 2269166
22/03/2016 136.43p 138.08p 134.78p 136.38p 6556873
21/03/2016 142.57p 143.29p 137.05p 137.05p 1856672
18/03/2016 145.35p 145.35p 143.18p 143.44p 2287155
17/03/2016 144.11p 145.35p 141.84p 144.78p 2867551
16/03/2016 141.23p 143.03p 140.71p 142.26p 2170113
15/03/2016 141.90p 142.57p 140.45p 141.12p 826300
14/03/2016 142.57p 142.72p 141.42p 142.26p 1050935
11/03/2016 140.66p 140.66p 137.93p 140.56p 1666626
10/03/2016 141.12p 141.90p 137.77p 138.39p 897395
09/03/2016 139.16p 142.62p 138.03p 141.48p 2082800
08/03/2016 139.22p 141.38p 138.49p 139.68p 2075495
07/03/2016 148.18p 149.88p 138.70p 140.97p 4761088
04/03/2016 148.70p 152.20p 146.79p 151.59p 2579212
03/03/2016 147.98p 148.70p 144.83p 148.70p 823403
02/03/2016 144.52p 145.19p 143.29p 145.09p 984688
01/03/2016 144.42p 145.25p 142.41p 144.32p 1055993
29/02/2016 144.06p 144.37p 142.49p 144.06p 872394
26/02/2016 142.62p 145.76p 142.62p 144.06p 945652
25/02/2016 143.29p 144.58p 140.66p 142.31p 1015779
24/02/2016 141.84p 142.67p 139.94p 141.74p 1151214
23/02/2016 145.92p 147.46p 142.46p 143.18p 935441
22/02/2016 143.08p 147.67p 142.88p 144.58p 826693
19/02/2016 147.31p 149.11p 143.60p 144.68p 886815
18/02/2016 149.52p 150.14p 146.69p 147.46p 1051113
17/02/2016 143.08p 149.52p 142.46p 147.98p 1040491
16/02/2016 143.80p 145.81p 141.46p 143.49p 1073860
15/02/2016 142.82p 144.99p 139.47p 143.75p 961323
12/02/2016 136.90p 140.09p 135.56p 139.58p 1136449
11/02/2016 139.01p 140.50p 135.71p 137.26p 912811
10/02/2016 139.63p 141.12p 137.75p 140.50p 918143
09/02/2016 138.03p 140.30p 136.25p 138.55p 1439717
08/02/2016 144.73p 144.73p 137.93p 139.73p 1460362
05/02/2016 142.05p 145.35p 141.43p 143.34p 1011905
04/02/2016 140.04p 143.60p 138.65p 142.62p 1478551
03/02/2016 141.90p 142.46p 137.77p 140.30p 1587022
02/02/2016 143.13p 143.80p 138.91p 142.05p 2094749
01/02/2016 145.97p 147.51p 142.77p 144.32p 1698034
29/01/2016 145.66p 147.36p 142.62p 145.66p 1739033
28/01/2016 141.90p 145.40p 141.53p 143.70p 1187984
27/01/2016 142.67p 142.72p 140.04p 142.41p 1014922
26/01/2016 142.67p 143.03p 140.57p 141.64p 582466
25/01/2016 141.95p 144.42p 141.90p 142.67p 1335440
22/01/2016 140.04p 144.58p 140.04p 142.98p 1038209
21/01/2016 145.14p 145.14p 141.02p 141.53p 1316610
20/01/2016 145.66p 146.28p 142.51p 143.80p 2925195
19/01/2016 143.08p 146.90p 142.72p 145.66p 2167224
18/01/2016 147.41p 148.49p 141.23p 142.15p 1963936
15/01/2016 146.95p 152.36p 146.90p 147.77p 4967280
14/01/2016 142.93p 147.51p 137.88p 147.51p 3951594
13/01/2016 150.97p 153.03p 144.22p 144.73p 2777504
12/01/2016 155.40p 156.28p 153.60p 155.14p 2443180
11/01/2016 152.56p 154.68p 151.02p 154.47p 1317910
08/01/2016 154.11p 156.22p 153.18p 153.70p 519262
07/01/2016 157.05p 157.20p 153.39p 154.88p 1719236
06/01/2016 159.63p 159.63p 155.71p 157.20p 2316983
05/01/2016 158.90p 159.78p 157.82p 158.80p 892348
04/01/2016 160.09p 162.69p 157.00p 158.75p 1111208
31/12/2015 163.18p 164.52p 159.93p 160.30p 416965
30/12/2015 162.36p 164.47p 160.45p 164.11p 1446744
29/12/2015 159.99p 162.36p 159.37p 162.20p 832900
24/12/2015 161.07p 161.69p 159.78p 159.78p 76696
23/12/2015 155.04p 161.89p 154.24p 159.94p 1215289
22/12/2015 157.20p 157.32p 155.09p 156.74p 1452095
21/12/2015 156.17p 157.05p 155.68p 156.22p 896582
18/12/2015 153.23p 156.07p 153.23p 155.55p 1514456
17/12/2015 155.14p 155.66p 154.63p 155.30p 996484
16/12/2015 156.74p 156.74p 154.16p 155.50p 792029
15/12/2015 154.63p 156.74p 153.80p 156.17p 3325634
14/12/2015 155.92p 155.92p 152.82p 154.58p 1152739
11/12/2015 153.60p 155.66p 152.82p 154.01p 1018119
10/12/2015 153.23p 156.02p 153.23p 155.19p 960849
09/12/2015 156.59p 156.64p 153.08p 155.35p 1312373
08/12/2015 156.17p 158.49p 155.14p 155.40p 1446870
07/12/2015 154.68p 160.71p 154.68p 157.77p 1064560
04/12/2015 157.87p 160.04p 157.87p 158.75p 1074892
03/12/2015 162.77p 164.27p 159.47p 159.78p 957999
02/12/2015 164.94p 164.94p 162.36p 162.36p 1014279
01/12/2015 163.90p 164.94p 163.34p 164.37p 2051020
30/11/2015 158.08p 164.83p 156.73p 164.47p 4428694
27/11/2015 156.28p 159.99p 155.25p 159.27p 1006911
26/11/2015 156.07p 157.51p 155.04p 156.17p 1334450
25/11/2015 153.49p 157.41p 153.49p 157.41p 1979122
24/11/2015 152.46p 154.37p 146.84p 152.98p 6860139
23/11/2015 165.97p 168.76p 152.56p 156.07p 4724070
20/11/2015 170.86p 172.00p 170.30p 171.17p 978856
19/11/2015 170.50p 171.79p 168.71p 169.83p 1280871
18/11/2015 169.01p 169.78p 167.72p 169.01p 1142483
17/11/2015 168.29p 169.99p 167.67p 169.01p 1034405
16/11/2015 169.42p 169.42p 165.30p 167.05p 842426
13/11/2015 169.57p 169.57p 165.86p 166.64p 969274
12/11/2015 171.12p 171.58p 169.01p 169.42p 908428
11/11/2015 173.08p 173.08p 169.88p 170.91p 912402
10/11/2015 172.25p 172.25p 168.75p 169.99p 953391
09/11/2015 171.53p 173.08p 170.60p 171.17p 828923
06/11/2015 173.28p 173.90p 171.12p 172.15p 666801
05/11/2015 170.09p 175.76p 166.50p 172.98p 2412153
04/11/2015 167.05p 169.88p 166.51p 169.83p 751394
03/11/2015 166.89p 167.72p 166.43p 167.56p 607688
02/11/2015 168.39p 168.39p 164.99p 167.56p 885218
30/10/2015 164.99p 166.33p 164.16p 165.66p 941877
29/10/2015 166.43p 167.92p 163.23p 164.32p 2453706
28/10/2015 166.84p 167.77p 165.97p 166.48p 659252
27/10/2015 168.39p 168.59p 166.69p 167.72p 709807
26/10/2015 170.50p 170.68p 167.31p 167.62p 707267
23/10/2015 167.20p 170.55p 166.53p 170.09p 1287995
22/10/2015 166.89p 167.53p 165.86p 166.64p 1107019
21/10/2015 163.44p 167.36p 163.44p 165.45p 1086067
20/10/2015 164.01p 164.83p 163.38p 163.39p 551907
19/10/2015 162.51p 164.32p 162.51p 163.03p 758025
16/10/2015 164.73p 165.55p 162.77p 162.77p 1683007
15/10/2015 162.98p 165.50p 162.68p 164.21p 904317
14/10/2015 162.36p 163.54p 160.81p 163.13p 899193
13/10/2015 163.70p 164.17p 161.58p 161.95p 834728
12/10/2015 162.20p 164.19p 161.43p 162.98p 548455
09/10/2015 161.22p 164.27p 161.22p 162.72p 1019485
08/10/2015 158.49p 161.48p 158.49p 161.22p 6766742
07/10/2015 162.25p 162.25p 159.94p 162.15p 944057
06/10/2015 163.54p 163.54p 159.89p 161.07p 5603176
05/10/2015 159.63p 161.17p 156.53p 160.45p 786092
02/10/2015 156.53p 158.03p 156.38p 157.05p 721267
01/10/2015 158.80p 161.20p 156.33p 156.69p 1010277
30/09/2015 152.41p 157.41p 152.41p 157.31p 1653736
29/09/2015 148.96p 154.63p 147.93p 151.48p 3023561
28/09/2015 146.95p 148.91p 146.59p 148.13p 821851
25/09/2015 145.25p 147.51p 145.14p 146.33p 591352
24/09/2015 142.41p 146.69p 142.41p 143.85p 1469609
23/09/2015 142.15p 144.35p 141.43p 143.34p 938091
22/09/2015 144.94p 144.94p 141.43p 141.43p 1672887
21/09/2015 143.55p 148.65p 143.55p 145.09p 1504992
18/09/2015 146.17p 147.26p 144.89p 146.43p 1744182
17/09/2015 149.47p 149.47p 146.59p 147.15p 982571
16/09/2015 150.81p 151.74p 148.96p 149.83p 833841
15/09/2015 153.34p 153.34p 149.21p 151.02p 537034
14/09/2015 152.62p 153.85p 150.76p 151.43p 1016227
11/09/2015 153.80p 153.80p 151.61p 152.36p 317138
10/09/2015 152.15p 153.85p 152.15p 153.08p 815134
09/09/2015 154.37p 154.99p 153.39p 153.60p 981078
08/09/2015 149.99p 152.62p 149.99p 151.95p 963304
07/09/2015 152.67p 153.49p 149.88p 149.94p 882354
04/09/2015 152.87p 153.65p 151.53p 152.00p 1343904
03/09/2015 152.36p 154.88p 152.36p 153.65p 919784
02/09/2015 151.64p 152.10p 149.11p 151.69p 1373849
01/09/2015 151.28p 153.34p 150.04p 151.22p 1420783
28/08/2015 152.36p 152.93p 149.84p 152.93p 1411498
27/08/2015 151.95p 152.86p 149.33p 152.36p 860402
26/08/2015 149.01p 152.15p 147.31p 148.70p 1705897
25/08/2015 146.07p 151.12p 146.07p 150.35p 1716151
24/08/2015 148.39p 150.46p 144.52p 145.35p 2111602
21/08/2015 153.23p 154.83p 150.86p 150.92p 1685708
20/08/2015 154.83p 156.89p 152.80p 154.68p 1604830
19/08/2015 161.22p 161.22p 156.02p 156.17p 1145896
18/08/2015 161.07p 161.84p 160.86p 161.33p 618491
17/08/2015 161.89p 162.05p 159.73p 161.17p 1025779
14/08/2015 161.53p 162.15p 160.71p 161.84p 839834
13/08/2015 162.20p 162.20p 159.30p 160.76p 3710134
12/08/2015 162.87p 163.54p 159.06p 159.88p 1658196
11/08/2015 164.11p 167.46p 163.85p 164.68p 416872
10/08/2015 165.04p 165.04p 163.34p 164.37p 823971
07/08/2015 165.14p 165.14p 163.23p 163.65p 922178
06/08/2015 165.30p 166.33p 164.42p 164.68p 1108790
05/08/2015 167.41p 167.41p 165.97p 166.28p 905305
04/08/2015 166.84p 167.46p 166.38p 166.69p 2795880
03/08/2015 165.86p 166.84p 165.30p 166.84p 971806
31/07/2015 166.84p 166.84p 165.66p 165.97p 2086082
30/07/2015 165.61p 167.25p 164.88p 166.17p 868401
29/07/2015 165.97p 167.05p 165.19p 166.02p 2804376
28/07/2015 166.43p 166.43p 164.94p 165.91p 2040489
27/07/2015 165.76p 169.87p 165.45p 166.22p 1855807
24/07/2015 167.51p 167.62p 166.48p 166.84p 763025
23/07/2015 168.70p 168.70p 166.69p 167.00p 1483534
22/07/2015 168.18p 168.34p 166.38p 167.25p 1049804
21/07/2015 168.44p 170.04p 167.72p 168.65p 2809298
20/07/2015 165.76p 167.98p 165.76p 167.92p 1318248
17/07/2015 167.82p 167.82p 166.12p 166.74p 1502584
16/07/2015 166.38p 168.13p 166.38p 166.89p 2649760
15/07/2015 168.29p 168.29p 165.97p 166.84p 4353900
14/07/2015 167.46p 167.67p 165.97p 167.67p 1004226
13/07/2015 165.86p 167.00p 164.06p 167.00p 1811715
10/07/2015 164.52p 165.04p 162.56p 165.04p 8682079
09/07/2015 162.46p 163.08p 162.25p 162.87p 4621088
08/07/2015 160.61p 162.25p 160.61p 161.79p 2035118
07/07/2015 159.57p 161.95p 159.32p 161.48p 2592144
06/07/2015 159.16p 160.40p 157.93p 159.57p 1464798
03/07/2015 161.64p 161.84p 160.30p 161.43p 626335
02/07/2015 161.89p 162.87p 161.48p 161.84p 1764948
01/07/2015 162.62p 163.39p 162.10p 162.36p 1667133
30/06/2015 163.03p 163.13p 161.22p 162.36p 1676653
29/06/2015 159.42p 162.49p 159.21p 162.46p 2121409
26/06/2015 163.70p 164.61p 162.42p 163.65p 1369159
25/06/2015 168.75p 168.75p 162.77p 163.90p 2171011
24/06/2015 169.52p 169.52p 167.20p 167.92p 1630801
23/06/2015 169.26p 169.99p 168.13p 168.90p 2363789
22/06/2015 164.68p 167.92p 163.65p 167.92p 3149339
19/06/2015 163.70p 164.94p 161.97p 164.47p 5972965
18/06/2015 163.18p 163.49p 161.53p 162.87p 3339950
17/06/2015 164.73p 164.73p 161.38p 163.23p 1670821
16/06/2015 161.43p 164.21p 160.81p 163.75p 2088977
15/06/2015 161.69p 162.56p 161.08p 162.36p 2978289

*Close Price adjusted for both dividends and splits