Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
28/06/2011 117.77p 118.91p 117.10p 118.29p 1944893
27/06/2011 118.03p 118.50p 116.74p 117.98p 1028559
24/06/2011 117.36p 117.93p 116.18p 117.26p 1487670
23/06/2011 117.31p 117.88p 115.63p 117.26p 2310052
22/06/2011 118.44p 118.44p 116.07p 117.72p 2607612
21/06/2011 122.26p 122.67p 120.51p 120.92p 3501658
20/06/2011 123.96p 125.40p 121.12p 121.64p 9369777
17/06/2011 119.32p 124.99p 118.50p 124.99p 7909560
16/06/2011 120.25p 122.34p 118.94p 120.04p 2021749
15/06/2011 122.16p 122.41p 120.61p 120.92p 1771383
14/06/2011 120.51p 122.72p 120.45p 122.00p 2988995
13/06/2011 118.75p 120.71p 117.62p 120.20p 5601124
10/06/2011 119.89p 120.45p 119.01p 119.27p 5017736
09/06/2011 117.83p 120.61p 117.62p 120.30p 5066556
08/06/2011 118.34p 119.53p 117.16p 118.08p 3367246
07/06/2011 119.42p 119.58p 118.39p 118.65p 3121900
06/06/2011 117.77p 121.02p 117.77p 119.53p 3392428
03/06/2011 118.03p 118.34p 116.59p 117.88p 2104004
02/06/2011 118.24p 118.24p 116.90p 117.36p 2426819
01/06/2011 119.53p 119.53p 117.88p 118.50p 2343976
31/05/2011 116.54p 119.47p 116.54p 119.32p 2748152
27/05/2011 117.21p 117.77p 115.87p 117.16p 1849121
26/05/2011 117.67p 117.72p 115.25p 116.33p 5121490
25/05/2011 119.89p 120.20p 115.87p 117.52p 10997100
24/05/2011 113.75p 120.56p 113.75p 119.53p 16621773
23/05/2011 109.27p 113.75p 109.27p 113.60p 9771692
20/05/2011 109.17p 109.64p 108.03p 108.24p 2847369
19/05/2011 109.27p 110.04p 108.96p 109.27p 2013264
18/05/2011 109.73p 109.73p 108.44p 109.01p 1932370
17/05/2011 109.58p 110.30p 109.01p 109.27p 1695923
16/05/2011 111.33p 114.68p 109.58p 110.04p 2100019
13/05/2011 110.92p 111.02p 109.37p 110.20p 966266
12/05/2011 108.29p 110.41p 107.98p 110.40p 1640483
11/05/2011 107.62p 109.37p 107.10p 108.86p 7196236
10/05/2011 106.69p 107.93p 106.69p 107.21p 4464206
09/05/2011 106.28p 107.72p 105.97p 106.59p 2122474
06/05/2011 107.05p 108.50p 106.28p 106.90p 1678956
05/05/2011 107.16p 107.67p 106.49p 106.69p 1371119
04/05/2011 109.17p 110.56p 106.49p 107.26p 3058226
03/05/2011 109.06p 109.37p 108.70p 109.22p 2528621
28/04/2011 109.06p 110.20p 108.75p 109.06p 3072189
27/04/2011 108.96p 109.22p 108.34p 108.75p 1410815
26/04/2011 108.75p 110.15p 108.34p 109.06p 1384541
21/04/2011 108.34p 109.01p 107.67p 108.75p 1901725
20/04/2011 105.76p 108.50p 105.61p 108.24p 1321404
19/04/2011 104.01p 106.43p 104.01p 105.76p 3305308
18/04/2011 104.84p 105.35p 103.34p 104.17p 797905
15/04/2011 103.55p 105.15p 101.18p 104.94p 1093537
14/04/2011 102.83p 104.27p 102.83p 103.60p 929991
13/04/2011 102.93p 103.88p 102.21p 103.29p 1736682
12/04/2011 103.50p 103.96p 102.62p 103.03p 863316
11/04/2011 103.45p 105.25p 103.30p 104.17p 1199361
08/04/2011 103.29p 104.32p 102.78p 103.86p 1769142
07/04/2011 102.83p 104.01p 102.26p 103.08p 2156434
06/04/2011 102.26p 104.01p 101.79p 102.83p 1420812
05/04/2011 100.82p 102.26p 100.25p 101.80p 1679777
04/04/2011 102.05p 102.05p 99.37p 101.07p 1973910
01/04/2011 102.31p 103.08p 100.51p 101.90p 1514634
31/03/2011 102.67p 102.67p 101.02p 101.28p 1183890
30/03/2011 102.36p 103.39p 101.59p 102.16p 985346
29/03/2011 103.08p 103.19p 101.68p 102.21p 1103174
28/03/2011 102.16p 104.84p 102.16p 103.14p 1265966
25/03/2011 103.86p 103.86p 102.00p 102.16p 434035
24/03/2011 102.36p 104.06p 102.36p 103.08p 799962
23/03/2011 102.41p 104.17p 102.05p 102.62p 1109229
22/03/2011 104.01p 104.63p 102.00p 102.88p 1563109
21/03/2011 104.89p 105.29p 103.45p 104.12p 1291602
18/03/2011 102.00p 105.25p 102.00p 103.55p 4579038
17/03/2011 102.21p 102.31p 100.56p 102.11p 3178521
16/03/2011 102.36p 104.42p 100.51p 100.97p 3265937
15/03/2011 101.02p 102.57p 100.09p 102.00p 1452728
14/03/2011 103.60p 105.09p 102.47p 103.03p 2852340
11/03/2011 106.23p 106.23p 103.65p 104.27p 1039719
10/03/2011 106.95p 108.56p 104.84p 105.46p 1710235
09/03/2011 106.23p 109.01p 106.23p 108.19p 6651754
08/03/2011 106.18p 107.21p 105.61p 106.43p 2343572
07/03/2011 105.56p 107.41p 105.21p 105.51p 1422688
04/03/2011 105.20p 108.29p 105.20p 105.76p 2331286
03/03/2011 104.73p 106.23p 104.22p 105.46p 5368866
02/03/2011 103.34p 104.63p 103.34p 103.81p 1858077
01/03/2011 104.53p 105.35p 103.50p 104.58p 3860525
28/02/2011 104.48p 104.93p 103.39p 104.01p 2146418
25/02/2011 104.32p 104.68p 103.24p 103.96p 1098855
24/02/2011 103.55p 104.79p 102.88p 102.88p 2464078
23/02/2011 104.79p 105.76p 103.29p 103.39p 2854814
22/02/2011 103.45p 105.20p 101.95p 104.27p 1009949
21/02/2011 106.28p 106.64p 104.12p 104.27p 972269
18/02/2011 106.69p 107.47p 105.87p 106.80p 1821034
17/02/2011 103.08p 107.26p 101.90p 106.95p 8424777
16/02/2011 109.37p 566.82p 101.23p 103.08p 8937786
15/02/2011 110.20p 110.30p 109.37p 109.37p 2000882
14/02/2011 109.32p 110.97p 109.17p 110.04p 3100859
11/02/2011 110.82p 111.02p 109.37p 109.42p 1958991
10/02/2011 112.41p 112.52p 110.97p 111.07p 1686247
09/02/2011 112.36p 113.08p 111.80p 112.36p 928055
08/02/2011 111.28p 112.77p 111.28p 112.21p 1388175
07/02/2011 110.82p 112.52p 110.51p 111.74p 1097027
04/02/2011 111.23p 111.95p 110.20p 110.71p 1343516
03/02/2011 111.59p 112.04p 110.30p 110.61p 2374854
02/02/2011 114.48p 116.02p 111.25p 111.59p 1220501
01/02/2011 113.70p 114.84p 112.05p 114.11p 1422401
31/01/2011 117.67p 117.67p 110.87p 112.52p 4257142
28/01/2011 120.09p 120.45p 118.34p 118.44p 1477859
27/01/2011 120.97p 122.05p 119.42p 120.09p 705175
26/01/2011 120.40p 122.16p 120.04p 120.97p 1128799
25/01/2011 120.66p 120.76p 117.77p 120.04p 1287859
24/01/2011 118.91p 120.51p 118.75p 120.25p 1198930
21/01/2011 118.91p 119.53p 117.41p 119.22p 835649
20/01/2011 119.06p 119.73p 118.39p 118.80p 1486952
19/01/2011 121.90p 122.77p 119.63p 119.63p 877976
18/01/2011 120.56p 122.16p 119.99p 122.10p 1240672
17/01/2011 120.81p 121.02p 119.94p 120.56p 618289
14/01/2011 120.51p 121.33p 119.11p 120.35p 1175800
13/01/2011 119.68p 121.12p 119.68p 120.81p 2214659
12/01/2011 118.50p 120.56p 118.50p 120.25p 1776575
11/01/2011 119.47p 119.68p 118.50p 118.55p 1596280
10/01/2011 121.38p 121.38p 119.58p 119.58p 788354
07/01/2011 123.70p 123.70p 121.33p 121.33p 1275797
06/01/2011 124.53p 125.42p 123.24p 123.55p 1377708
05/01/2011 123.34p 124.73p 123.34p 124.27p 5162156
04/01/2011 121.54p 124.01p 120.87p 124.01p 2269191
31/12/2010 120.25p 121.07p 119.63p 120.71p 227817
30/12/2010 121.07p 121.07p 119.63p 120.20p 498834
29/12/2010 119.53p 121.43p 118.57p 121.07p 923596
24/12/2010 121.48p 121.48p 119.94p 120.09p 63333
23/12/2010 120.04p 120.14p 119.17p 119.63p 511612
22/12/2010 119.42p 119.99p 119.17p 119.53p 2322858
21/12/2010 120.14p 120.76p 119.29p 119.32p 1471508
20/12/2010 119.99p 120.35p 119.06p 119.58p 628064
17/12/2010 119.53p 121.64p 119.22p 119.78p 2323385
16/12/2010 118.55p 120.20p 118.13p 119.42p 2149128
15/12/2010 116.90p 117.78p 115.20p 117.41p 2567938
14/12/2010 118.80p 119.27p 117.62p 118.55p 1177495
13/12/2010 116.43p 118.44p 115.97p 118.39p 1360390
10/12/2010 114.68p 115.40p 113.91p 115.09p 760656
09/12/2010 114.27p 117.31p 114.27p 114.84p 2337797
08/12/2010 113.39p 114.50p 112.72p 113.14p 1332564
07/12/2010 111.02p 114.84p 110.82p 114.68p 2970598
06/12/2010 112.26p 113.39p 112.26p 113.19p 1122418
03/12/2010 110.51p 112.88p 110.35p 112.67p 2592646
02/12/2010 111.23p 115.40p 109.78p 114.94p 2790880
01/12/2010 107.26p 110.76p 106.18p 109.99p 3888314
30/11/2010 108.96p 109.11p 105.82p 106.74p 4766740
29/11/2010 107.72p 111.23p 106.92p 108.86p 3759396
26/11/2010 105.97p 107.21p 105.15p 106.95p 1734914
25/11/2010 105.66p 107.41p 105.33p 106.59p 2418705
24/11/2010 102.98p 105.35p 101.90p 105.30p 2876681
23/11/2010 105.66p 105.66p 102.36p 102.36p 6411196
22/11/2010 104.79p 111.85p 102.01p 104.68p 9699969
19/11/2010 102.31p 103.96p 101.38p 103.60p 1704450
18/11/2010 104.73p 105.51p 101.02p 102.05p 8595286
17/11/2010 102.52p 105.15p 102.11p 105.04p 2091344
16/11/2010 101.02p 103.45p 100.97p 103.08p 1791922
15/11/2010 100.51p 100.82p 99.17p 100.82p 1660321
12/11/2010 100.82p 101.13p 99.37p 100.04p 1345689
11/11/2010 101.54p 102.05p 97.67p 100.51p 2259379
10/11/2010 105.40p 105.40p 100.46p 101.59p 1707804
09/11/2010 103.60p 105.66p 103.39p 105.15p 2179914
08/11/2010 107.41p 107.72p 103.50p 103.75p 2183752
05/11/2010 106.28p 107.83p 106.07p 107.31p 600882
04/11/2010 105.66p 106.49p 104.99p 105.97p 912462
03/11/2010 103.86p 105.40p 103.86p 104.99p 1060799
02/11/2010 104.06p 104.79p 103.45p 104.12p 1835616
01/11/2010 105.20p 105.57p 103.08p 103.08p 5487677
29/10/2010 104.01p 104.80p 103.14p 104.73p 7122658
28/10/2010 106.59p 106.59p 102.64p 104.89p 2750687
27/10/2010 109.99p 109.99p 106.43p 106.43p 6766768
26/10/2010 109.06p 110.40p 109.06p 109.78p 3075658
25/10/2010 108.03p 112.88p 106.64p 109.68p 2370516
22/10/2010 106.64p 107.77p 105.61p 106.85p 1332531
21/10/2010 103.29p 108.14p 102.52p 107.36p 2708862
20/10/2010 102.47p 103.34p 102.11p 103.08p 4461264
19/10/2010 103.55p 103.55p 102.26p 103.45p 1421495
18/10/2010 101.74p 103.34p 101.64p 103.08p 1222534
15/10/2010 102.05p 102.93p 101.49p 102.62p 6359357
14/10/2010 101.64p 103.39p 101.59p 102.47p 7275808
13/10/2010 99.22p 101.59p 99.22p 101.38p 1330432
12/10/2010 99.27p 100.20p 98.79p 99.94p 957536
11/10/2010 99.32p 100.71p 99.06p 100.35p 3275071
08/10/2010 98.45p 99.22p 98.24p 99.22p 2055154
07/10/2010 98.34p 99.79p 97.52p 99.12p 1182640
06/10/2010 99.27p 100.30p 97.93p 98.91p 1314175
05/10/2010 98.03p 99.58p 97.93p 99.37p 2979492
04/10/2010 99.06p 99.37p 97.98p 98.60p 2496350
01/10/2010 99.12p 100.25p 97.91p 99.17p 2303012
30/09/2010 98.86p 100.44p 96.60p 98.55p 4363948
29/09/2010 101.95p 102.41p 98.39p 98.96p 2183073
28/09/2010 102.78p 103.86p 101.54p 102.62p 7106106

*Close Price adjusted for both dividends and splits