Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/04/2012 139.63p 142.05p 139.31p 141.38p 731614
10/04/2012 140.86p 142.26p 139.68p 139.89p 1040456
05/04/2012 142.41p 142.98p 140.92p 141.59p 1357650
04/04/2012 144.58p 145.13p 141.23p 142.26p 874086
03/04/2012 146.12p 147.31p 144.99p 145.35p 911416
02/04/2012 144.47p 146.43p 143.96p 146.43p 1197935
30/03/2012 144.47p 145.50p 142.41p 144.06p 1320232
29/03/2012 146.07p 146.12p 143.65p 144.32p 715445
28/03/2012 147.41p 148.03p 144.83p 146.43p 791883
27/03/2012 147.41p 148.44p 146.53p 147.67p 909460
26/03/2012 145.76p 147.31p 144.68p 147.26p 636379
23/03/2012 145.86p 146.28p 143.85p 145.66p 739988
22/03/2012 144.89p 146.07p 143.24p 145.35p 682159
21/03/2012 145.56p 145.86p 142.87p 144.89p 1307986
20/03/2012 148.08p 148.80p 146.90p 147.41p 616784
19/03/2012 147.41p 149.11p 146.53p 148.60p 941256
16/03/2012 148.49p 148.70p 146.90p 147.41p 2422921
15/03/2012 147.72p 149.37p 147.51p 148.03p 1402833
14/03/2012 147.93p 150.04p 147.10p 147.57p 2693286
13/03/2012 138.80p 150.04p 138.48p 146.90p 3899239
12/03/2012 138.13p 139.58p 137.24p 138.34p 598205
09/03/2012 137.46p 139.89p 137.41p 138.49p 654002
08/03/2012 135.97p 137.62p 134.89p 137.46p 828185
07/03/2012 134.89p 136.28p 133.85p 135.56p 1887872
06/03/2012 136.90p 137.33p 134.58p 134.58p 866523
05/03/2012 136.84p 138.65p 136.43p 137.00p 887141
02/03/2012 138.13p 139.68p 137.05p 137.31p 582953
01/03/2012 136.84p 138.96p 135.61p 138.24p 529060
29/02/2012 137.41p 138.13p 135.35p 137.10p 773215
28/02/2012 136.69p 137.93p 135.92p 137.67p 548378
27/02/2012 138.75p 138.75p 135.09p 136.28p 384673
24/02/2012 137.31p 139.11p 136.79p 138.13p 1630710
23/02/2012 137.26p 138.55p 136.33p 137.15p 893854
22/02/2012 136.07p 137.72p 135.45p 136.90p 1111796
21/02/2012 138.08p 138.96p 135.66p 136.17p 1891066
20/02/2012 138.85p 139.61p 137.00p 137.51p 777918
17/02/2012 137.51p 138.65p 135.81p 138.18p 674461
16/02/2012 136.17p 137.67p 135.25p 137.26p 487020
15/02/2012 139.37p 139.37p 136.02p 137.51p 1033553
14/02/2012 135.40p 138.55p 134.47p 137.62p 1149380
13/02/2012 134.99p 137.46p 134.73p 136.38p 620431
10/02/2012 134.83p 135.56p 133.91p 134.73p 1238919
09/02/2012 133.96p 135.87p 133.96p 134.94p 769329
08/02/2012 134.83p 135.71p 133.27p 134.06p 1396725
07/02/2012 134.58p 136.38p 134.47p 134.53p 2639220
06/02/2012 133.80p 136.23p 133.40p 134.94p 1617730
03/02/2012 132.98p 134.68p 130.76p 134.01p 2164124
02/02/2012 133.60p 135.30p 131.17p 134.22p 2386797
01/02/2012 131.12p 133.19p 130.40p 133.19p 2232815
31/01/2012 130.20p 131.74p 129.37p 131.17p 1487796
30/01/2012 133.70p 133.79p 129.94p 129.99p 2829772
27/01/2012 136.69p 137.67p 135.61p 135.61p 610686
26/01/2012 139.42p 139.42p 136.69p 136.84p 731890
25/01/2012 136.84p 139.47p 136.56p 139.42p 923499
24/01/2012 135.92p 137.82p 135.25p 136.17p 1146169
23/01/2012 136.54p 138.13p 135.56p 136.59p 1232823
20/01/2012 136.79p 137.31p 134.89p 136.84p 1702902
19/01/2012 138.85p 142.00p 135.14p 136.07p 5989066
18/01/2012 138.13p 140.50p 136.69p 138.18p 1797426
17/01/2012 137.77p 138.91p 134.46p 138.08p 2193249
16/01/2012 139.52p 140.35p 137.05p 137.36p 1406240
13/01/2012 139.06p 142.46p 137.98p 138.49p 1931873
12/01/2012 139.01p 139.68p 137.25p 138.75p 1103928
11/01/2012 139.16p 139.89p 138.13p 138.65p 1841502
10/01/2012 140.19p 140.65p 139.01p 139.68p 1751314
09/01/2012 139.11p 139.89p 138.44p 139.63p 1383160
06/01/2012 136.43p 138.91p 135.61p 138.65p 2564044
05/01/2012 133.49p 136.52p 132.05p 136.12p 2317103
04/01/2012 128.03p 133.44p 128.03p 132.98p 2135374
03/01/2012 127.10p 127.93p 125.48p 127.82p 1549167
30/12/2011 126.28p 126.28p 123.80p 125.25p 198117
29/12/2011 126.07p 126.23p 124.27p 125.87p 293538
28/12/2011 124.06p 126.12p 122.61p 126.12p 727367
23/12/2011 124.42p 125.09p 123.19p 123.55p 598265
22/12/2011 124.42p 125.69p 123.08p 124.47p 478338
21/12/2011 125.25p 126.18p 123.60p 123.80p 616852
20/12/2011 122.26p 124.94p 121.95p 124.73p 623281
19/12/2011 121.74p 123.13p 121.64p 122.72p 366238
16/12/2011 122.72p 125.25p 121.23p 121.85p 1520286
15/12/2011 121.69p 122.93p 121.12p 121.90p 888707
14/12/2011 122.67p 123.08p 120.61p 121.54p 1309581
13/12/2011 123.96p 126.43p 122.77p 125.09p 951368
12/12/2011 124.27p 125.18p 123.12p 123.70p 839200
09/12/2011 126.43p 126.63p 123.65p 124.63p 1360434
08/12/2011 131.38p 131.38p 125.65p 126.95p 2604502
07/12/2011 131.17p 131.90p 128.75p 130.35p 1476803
06/12/2011 128.08p 132.46p 127.65p 131.12p 1538489
05/12/2011 129.42p 130.81p 128.19p 128.96p 1406734
02/12/2011 131.07p 131.07p 128.19p 128.39p 962425
01/12/2011 133.86p 133.86p 129.89p 130.25p 1363077
30/11/2011 129.99p 133.96p 128.96p 133.03p 2067063
29/11/2011 129.11p 133.49p 128.50p 131.17p 1489467
28/11/2011 127.00p 128.70p 126.38p 128.39p 1143909
25/11/2011 126.85p 126.95p 124.63p 125.92p 989746
24/11/2011 124.99p 128.29p 123.86p 126.79p 1703693
23/11/2011 125.30p 127.41p 123.70p 123.75p 1785808
22/11/2011 124.22p 127.52p 124.11p 126.38p 1294298
21/11/2011 122.98p 125.14p 122.05p 125.14p 2237876
18/11/2011 125.30p 127.21p 125.04p 125.76p 1474675
17/11/2011 125.71p 127.67p 124.53p 125.76p 1199671
16/11/2011 124.68p 127.77p 124.32p 125.81p 2492241
15/11/2011 127.46p 127.82p 124.27p 124.27p 1169876
14/11/2011 128.96p 128.96p 126.43p 127.72p 592542
11/11/2011 129.37p 129.94p 127.52p 128.08p 1024201
10/11/2011 126.48p 129.89p 123.70p 128.34p 1138193
09/11/2011 130.92p 132.15p 126.38p 129.94p 742677
08/11/2011 126.74p 130.71p 125.76p 130.71p 1144443
07/11/2011 126.79p 128.49p 124.68p 127.05p 640500
04/11/2011 126.74p 128.44p 125.61p 127.05p 997222
03/11/2011 123.91p 128.19p 122.57p 126.54p 864986
02/11/2011 125.56p 126.12p 123.75p 125.20p 600139
01/11/2011 128.65p 131.38p 124.06p 124.58p 1227761
31/10/2011 132.62p 132.62p 128.91p 129.68p 1215710
28/10/2011 131.69p 136.02p 130.71p 132.72p 1667003
27/10/2011 129.89p 131.33p 128.13p 131.02p 2024731
26/10/2011 127.41p 128.86p 125.14p 128.34p 1100989
25/10/2011 125.66p 127.05p 124.58p 126.95p 808370
24/10/2011 125.97p 125.97p 124.22p 125.66p 744398
21/10/2011 124.63p 125.56p 123.70p 125.04p 545285
20/10/2011 122.67p 124.22p 121.48p 123.91p 1071081
19/10/2011 123.55p 124.32p 122.21p 124.22p 1584305
18/10/2011 122.31p 123.94p 120.40p 123.70p 1492895
17/10/2011 124.32p 125.35p 120.35p 122.83p 1694664
14/10/2011 122.62p 124.73p 121.95p 124.11p 2195789
13/10/2011 122.88p 123.19p 121.23p 123.13p 847988
12/10/2011 122.05p 123.70p 121.18p 122.88p 1195044
11/10/2011 116.64p 123.91p 116.64p 123.60p 1398609
10/10/2011 116.90p 117.93p 113.86p 117.62p 1535718
07/10/2011 118.29p 118.29p 115.04p 115.87p 1970391
06/10/2011 115.71p 119.68p 114.78p 117.05p 1279445
05/10/2011 117.57p 117.57p 113.91p 114.01p 924629
04/10/2011 121.07p 121.07p 115.09p 115.25p 1855910
03/10/2011 119.06p 121.95p 119.06p 121.79p 762181
30/09/2011 124.84p 125.14p 120.56p 120.56p 2836562
29/09/2011 125.30p 129.16p 123.96p 125.40p 1590574
28/09/2011 122.52p 125.97p 122.52p 125.76p 1974657
27/09/2011 120.87p 123.50p 120.34p 123.03p 1098909
26/09/2011 115.97p 119.78p 115.20p 119.53p 1345381
23/09/2011 118.70p 120.14p 114.73p 115.97p 1122424
22/09/2011 120.40p 120.56p 117.62p 118.65p 1097083
21/09/2011 122.57p 122.72p 121.12p 122.05p 1166987
20/09/2011 120.25p 123.19p 120.25p 122.41p 3588859
19/09/2011 123.03p 123.03p 119.27p 120.92p 1322867
16/09/2011 121.43p 125.20p 120.56p 123.44p 4066015
15/09/2011 119.17p 122.52p 117.88p 121.18p 2669688
14/09/2011 112.88p 118.55p 112.36p 117.52p 1894752
13/09/2011 113.29p 115.66p 112.52p 113.39p 1727695
12/09/2011 113.29p 115.66p 112.36p 114.89p 777883
09/09/2011 113.44p 114.94p 113.03p 113.65p 631432
08/09/2011 115.45p 116.33p 113.19p 114.32p 1108082
07/09/2011 113.70p 115.71p 113.03p 115.40p 1246871
06/09/2011 111.59p 112.36p 109.73p 111.12p 1038857
05/09/2011 111.95p 112.21p 109.63p 110.56p 554390
02/09/2011 113.39p 115.20p 112.77p 113.39p 879875
01/09/2011 114.89p 115.87p 112.77p 114.63p 789516
31/08/2011 111.49p 115.76p 111.12p 114.48p 1800100
30/08/2011 109.78p 111.64p 109.73p 110.92p 3699735
26/08/2011 109.06p 110.04p 107.16p 107.57p 2548754
25/08/2011 109.99p 111.80p 109.22p 109.63p 928406
24/08/2011 110.82p 112.88p 109.89p 110.35p 1367623
23/08/2011 107.83p 110.61p 107.83p 109.73p 793167
22/08/2011 107.05p 110.15p 107.05p 107.21p 1343759
19/08/2011 108.08p 109.89p 105.92p 107.72p 1109526
18/08/2011 110.56p 111.07p 108.44p 108.55p 2246328
17/08/2011 111.59p 114.17p 111.33p 112.36p 901582
16/08/2011 114.11p 115.15p 111.43p 112.31p 819175
15/08/2011 114.94p 116.69p 114.27p 114.84p 1756780
12/08/2011 109.53p 112.94p 105.30p 112.00p 2291018
11/08/2011 112.47p 112.93p 104.99p 108.29p 4887053
10/08/2011 117.88p 120.42p 109.58p 110.40p 2283434
09/08/2011 107.57p 115.87p 104.01p 115.87p 3502875
08/08/2011 111.64p 114.01p 107.47p 107.67p 6287244
05/08/2011 111.90p 113.91p 109.53p 112.16p 3431100
04/08/2011 117.36p 117.36p 112.88p 113.08p 3149400
03/08/2011 117.10p 117.72p 115.76p 116.23p 846650
02/08/2011 119.58p 120.04p 117.52p 117.83p 1612242
01/08/2011 124.32p 124.84p 119.47p 119.47p 1636754
29/07/2011 122.31p 124.06p 122.16p 123.55p 1198903
28/07/2011 121.69p 123.65p 121.12p 123.29p 1498960
27/07/2011 124.06p 124.47p 122.93p 123.03p 919986
26/07/2011 123.55p 124.17p 122.93p 123.75p 1322887
25/07/2011 122.00p 123.55p 120.81p 123.34p 1182559
22/07/2011 120.81p 123.13p 120.81p 122.52p 1692242
21/07/2011 122.93p 123.70p 121.38p 122.26p 1776532
20/07/2011 121.33p 123.70p 120.81p 122.77p 2249737
19/07/2011 119.99p 122.10p 119.99p 120.56p 4824082
18/07/2011 122.10p 122.26p 119.63p 120.09p 1794487
15/07/2011 122.26p 123.03p 121.33p 122.31p 3541280
14/07/2011 122.26p 124.11p 121.85p 122.16p 1414953
13/07/2011 121.95p 123.80p 121.23p 123.39p 2973744
12/07/2011 121.33p 122.16p 120.30p 121.74p 3899092
11/07/2011 121.95p 124.37p 120.97p 122.41p 3287525
08/07/2011 122.72p 123.03p 121.12p 121.90p 1656082
07/07/2011 125.04p 125.04p 121.79p 122.16p 1240026
06/07/2011 122.05p 124.63p 122.05p 123.96p 2609062
05/07/2011 121.28p 123.50p 121.07p 122.00p 1486586
04/07/2011 121.95p 122.41p 121.12p 121.23p 1198705
01/07/2011 122.46p 123.34p 119.99p 122.00p 1237206
30/06/2011 121.12p 124.01p 121.12p 122.62p 2612529
29/06/2011 118.39p 120.81p 118.27p 120.35p 1005933

*Close Price adjusted for both dividends and splits