Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/12/2005 89.30p 89.55p 87.62p 87.88p 2915702
07/12/2005 88.91p 89.68p 88.39p 89.30p 1498776
06/12/2005 88.91p 89.17p 88.39p 88.65p 2047532
05/12/2005 88.78p 89.04p 88.14p 88.91p 1918626
02/12/2005 88.65p 89.43p 88.65p 88.78p 13086054
01/12/2005 87.62p 89.68p 86.85p 89.68p 4044062
30/11/2005 87.11p 87.62p 86.33p 87.62p 21956736
29/11/2005 87.11p 87.49p 86.72p 86.72p 6061667
28/11/2005 88.91p 90.71p 86.33p 87.75p 8232278
25/11/2005 89.81p 91.23p 89.17p 90.20p 1844628
24/11/2005 89.17p 89.94p 89.17p 89.68p 3022843
23/11/2005 90.59p 90.84p 89.04p 89.30p 1510882
22/11/2005 89.43p 91.23p 87.75p 90.84p 962883
21/11/2005 88.91p 89.94p 88.01p 89.17p 471159
18/11/2005 89.68p 90.20p 87.75p 89.94p 1265020
17/11/2005 88.39p 90.07p 88.39p 88.78p 2003985
16/11/2005 89.68p 90.33p 87.62p 87.62p 742696
15/11/2005 91.23p 92.13p 89.17p 89.30p 976396
14/11/2005 89.94p 92.78p 89.68p 92.78p 1185941
11/11/2005 89.17p 91.75p 89.68p 90.20p 2151239
10/11/2005 89.55p 90.71p 89.30p 90.20p 1883196
09/11/2005 90.07p 91.87p 89.17p 89.17p 1486510
08/11/2005 90.97p 90.97p 89.55p 90.20p 564914
07/11/2005 89.17p 91.49p 88.78p 91.49p 4097234
04/11/2005 88.91p 89.68p 88.14p 89.68p 6660314
03/11/2005 88.14p 89.17p 87.62p 89.17p 2367004
02/11/2005 85.56p 88.14p 85.56p 87.24p 6567753
01/11/2005 86.72p 86.72p 85.04p 85.56p 1706114
31/10/2005 83.50p 87.11p 83.50p 85.43p 681773
28/10/2005 85.43p 85.43p 83.50p 83.50p 303648
27/10/2005 85.56p 86.72p 84.01p 84.53p 2303134
26/10/2005 85.43p 87.62p 85.04p 87.62p 386646
25/10/2005 84.66p 86.59p 84.66p 85.04p 907297
24/10/2005 84.53p 85.04p 83.76p 84.01p 868517
21/10/2005 82.98p 84.92p 82.98p 84.53p 1648915
20/10/2005 85.04p 84.53p 82.98p 83.24p 1528662
19/10/2005 85.17p 85.43p 83.11p 83.24p 738195
18/10/2005 86.08p 87.11p 85.04p 85.69p 564923
17/10/2005 88.14p 88.27p 86.08p 86.08p 1229505
14/10/2005 87.62p 89.94p 87.62p 88.14p 998910
13/10/2005 88.91p 89.55p 87.11p 87.62p 3637844
12/10/2005 87.11p 89.17p 87.11p 87.75p 1112603
11/10/2005 85.82p 87.36p 85.82p 86.46p 5554471
10/10/2005 86.08p 87.11p 85.69p 86.08p 1787587
07/10/2005 87.62p 87.62p 85.82p 86.59p 790313
06/10/2005 88.14p 88.78p 87.11p 87.62p 1252391
05/10/2005 89.68p 90.07p 88.27p 88.39p 174674
04/10/2005 90.07p 90.71p 89.30p 90.07p 1079736
03/10/2005 90.07p 90.20p 89.68p 90.07p 602500
30/09/2005 90.20p 90.59p 89.17p 89.94p 997877
29/09/2005 90.59p 90.84p 89.17p 89.17p 1739246
28/09/2005 91.10p 92.65p 90.20p 90.84p 1883959
27/09/2005 92.52p 92.52p 90.84p 91.23p 436834
26/09/2005 91.87p 92.78p 91.75p 92.39p 1333385
23/09/2005 92.52p 93.03p 91.87p 92.78p 12920944
22/09/2005 92.90p 93.55p 92.13p 92.90p 2593533
21/09/2005 93.42p 94.06p 91.75p 91.75p 946217
20/09/2005 93.81p 93.81p 92.78p 93.03p 815543
19/09/2005 92.78p 94.32p 92.78p 93.81p 1148226
16/09/2005 92.26p 93.29p 91.87p 93.29p 2161708
15/09/2005 92.00p 92.78p 91.23p 91.49p 6876556
14/09/2005 92.00p 92.00p 90.33p 90.33p 2196084
13/09/2005 92.13p 92.26p 91.49p 91.62p 1147518
12/09/2005 92.90p 93.03p 91.23p 91.87p 5292886
09/09/2005 90.97p 93.03p 90.84p 92.39p 8376393
08/09/2005 89.43p 91.10p 88.91p 90.84p 1658596
07/09/2005 88.78p 90.20p 88.65p 90.20p 5271920
06/09/2005 88.65p 89.04p 88.39p 88.65p 1963633
05/09/2005 88.27p 88.65p 87.88p 88.39p 243998
02/09/2005 88.78p 89.68p 87.75p 88.52p 571768
01/09/2005 88.27p 89.43p 87.62p 89.43p 182270
31/08/2005 88.65p 89.43p 86.85p 87.62p 991139
30/08/2005 88.52p 90.07p 87.62p 89.43p 836433
29/08/2005 87.62p 87.62p 87.62p 87.62p 0
26/08/2005 88.52p 88.78p 87.62p 87.62p 835042
25/08/2005 88.39p 89.55p 87.62p 88.01p 1801234
24/08/2005 88.52p 89.17p 87.75p 88.39p 677101
23/08/2005 87.62p 88.78p 86.98p 87.75p 1220002
22/08/2005 87.75p 88.14p 87.11p 87.24p 727033
19/08/2005 86.98p 88.39p 86.98p 87.49p 998091
18/08/2005 86.08p 87.62p 85.56p 87.11p 760169
17/08/2005 86.33p 86.98p 85.56p 85.56p 492672
16/08/2005 86.33p 87.49p 85.82p 85.95p 693915
15/08/2005 86.33p 86.72p 85.56p 86.20p 121200
12/08/2005 86.33p 86.85p 85.56p 86.08p 4835307
11/08/2005 86.33p 86.85p 85.56p 85.56p 333853
10/08/2005 86.33p 87.11p 85.69p 86.85p 1069397
09/08/2005 86.72p 86.98p 86.08p 86.08p 1030433
08/08/2005 86.85p 87.36p 86.46p 86.59p 850427
05/08/2005 86.08p 87.11p 86.08p 86.59p 412895
04/08/2005 86.85p 86.85p 86.08p 86.20p 494847
03/08/2005 86.85p 87.49p 85.82p 86.33p 1698953
02/08/2005 86.72p 87.11p 85.82p 85.82p 941291
01/08/2005 87.24p 87.49p 86.20p 86.20p 508207
29/07/2005 86.98p 88.14p 86.08p 86.20p 631550
28/07/2005 85.82p 87.62p 85.56p 86.72p 1453294
27/07/2005 84.53p 86.59p 84.40p 86.20p 1045169
26/07/2005 84.66p 85.30p 83.11p 84.40p 3808492
25/07/2005 83.11p 85.56p 82.47p 84.27p 14907817
22/07/2005 83.24p 83.24p 82.21p 82.73p 1549734
21/07/2005 83.63p 83.88p 82.47p 83.11p 1101385
20/07/2005 83.88p 84.01p 82.47p 82.73p 2637960
19/07/2005 82.98p 84.27p 82.98p 83.50p 4762570
18/07/2005 85.17p 85.82p 83.24p 83.24p 539141
15/07/2005 89.43p 89.81p 84.66p 84.66p 5221934
14/07/2005 87.88p 90.20p 87.62p 88.65p 5211954
13/07/2005 86.33p 88.65p 86.33p 87.62p 4607773
12/07/2005 86.08p 86.98p 85.95p 86.72p 1242692
11/07/2005 85.30p 87.11p 85.04p 86.46p 1777027
08/07/2005 84.53p 86.08p 83.63p 85.30p 2211422
07/07/2005 85.17p 85.95p 80.02p 83.63p 6811206
06/07/2005 83.88p 85.95p 83.88p 84.79p 1138234
05/07/2005 84.01p 85.17p 83.76p 84.92p 2645184
04/07/2005 84.01p 84.53p 83.88p 84.40p 208548
01/07/2005 81.18p 84.27p 80.92p 84.27p 1259515
30/06/2005 80.53p 82.47p 80.53p 82.47p 1006709
29/06/2005 80.79p 81.31p 80.28p 81.18p 1500120
28/06/2005 81.44p 81.95p 80.28p 81.18p 922978
27/06/2005 82.98p 83.24p 81.05p 81.95p 189326
24/06/2005 83.50p 83.50p 81.95p 81.95p 1361038
23/06/2005 82.98p 83.50p 82.73p 83.11p 615381
22/06/2005 83.24p 83.76p 82.85p 83.50p 270900
21/06/2005 84.40p 84.40p 82.98p 82.98p 571078
20/06/2005 84.53p 84.79p 84.01p 84.14p 519937
17/06/2005 84.27p 85.04p 84.27p 84.79p 782599
16/06/2005 84.66p 85.04p 84.01p 84.66p 3524773
15/06/2005 84.79p 84.92p 83.88p 84.01p 936964
14/06/2005 84.27p 84.53p 83.88p 83.88p 1453265
13/06/2005 84.01p 85.04p 83.76p 84.14p 1903426
10/06/2005 84.14p 85.04p 83.50p 84.53p 2580058
09/06/2005 84.53p 84.79p 83.50p 83.50p 753088
08/06/2005 84.40p 85.04p 84.01p 84.79p 704586
07/06/2005 85.04p 85.56p 84.27p 85.04p 1258303
06/06/2005 83.37p 85.04p 82.98p 85.04p 592150
03/06/2005 83.76p 83.88p 83.50p 83.76p 1017595
02/06/2005 82.21p 84.01p 81.44p 83.88p 6232884
01/06/2005 82.47p 83.24p 80.92p 82.73p 2643445
31/05/2005 82.73p 83.37p 81.95p 82.21p 2072790
27/05/2005 82.98p 83.50p 81.44p 82.98p 808982
26/05/2005 81.18p 82.98p 81.18p 82.47p 989905
25/05/2005 80.41p 81.95p 79.76p 81.95p 2603187
24/05/2005 81.69p 81.69p 79.89p 80.53p 4119748
23/05/2005 84.53p 85.30p 81.05p 81.69p 3067372
20/05/2005 82.98p 84.66p 82.73p 84.40p 1573648
19/05/2005 82.85p 83.50p 81.69p 83.37p 1024522
18/05/2005 82.98p 82.98p 81.44p 81.69p 1730782
17/05/2005 81.95p 83.37p 81.69p 82.34p 1039040
16/05/2005 81.18p 82.08p 80.41p 81.69p 377409
13/05/2005 81.18p 81.95p 80.02p 81.69p 1063177
12/05/2005 78.60p 81.95p 78.47p 81.69p 2124042
11/05/2005 76.80p 78.99p 77.31p 78.47p 1884188
10/05/2005 77.96p 77.96p 76.80p 77.44p 1963940
09/05/2005 77.31p 77.83p 76.80p 77.31p 6595600
06/05/2005 76.41p 77.31p 76.41p 76.93p 5288233
05/05/2005 76.41p 77.31p 75.64p 77.18p 425799
04/05/2005 76.67p 77.18p 74.99p 75.64p 1127026
03/05/2005 76.67p 77.57p 75.77p 75.77p 1075113
29/04/2005 75.77p 77.31p 75.25p 76.54p 693602
28/04/2005 78.47p 78.73p 76.28p 76.28p 2576568
27/04/2005 78.34p 78.86p 76.41p 77.31p 1219810
26/04/2005 80.02p 80.66p 77.31p 78.34p 639703
25/04/2005 79.63p 80.92p 78.86p 78.86p 2918443
22/04/2005 79.89p 80.02p 78.86p 79.37p 837151
21/04/2005 78.86p 79.89p 78.47p 78.86p 996461
20/04/2005 82.21p 82.47p 78.99p 78.99p 722103
19/04/2005 81.82p 82.98p 80.92p 81.44p 355320
18/04/2005 83.50p 84.53p 80.92p 80.92p 1187136
15/04/2005 83.11p 86.08p 82.98p 83.88p 1958164
14/04/2005 82.47p 84.40p 82.47p 83.50p 469848
13/04/2005 85.30p 85.56p 82.47p 82.47p 400334
12/04/2005 85.04p 85.56p 84.66p 85.17p 525123
11/04/2005 85.56p 86.59p 84.53p 85.04p 415143
08/04/2005 87.11p 87.11p 85.30p 86.46p 588238
07/04/2005 85.43p 86.59p 85.04p 86.20p 1418938
06/04/2005 85.04p 85.82p 84.66p 85.56p 1186236
05/04/2005 84.79p 85.56p 84.01p 84.66p 1121101
04/04/2005 84.27p 85.04p 82.98p 84.01p 2778410
01/04/2005 83.88p 85.04p 83.11p 84.01p 237483
31/03/2005 84.14p 84.92p 83.11p 83.11p 581979
30/03/2005 83.50p 84.79p 82.47p 83.63p 1140496
29/03/2005 84.27p 85.04p 83.11p 83.63p 474669
24/03/2005 83.50p 84.79p 82.47p 83.50p 1139903
23/03/2005 83.50p 84.27p 81.95p 82.60p 1968241
22/03/2005 84.53p 85.04p 82.85p 82.85p 502625
21/03/2005 83.76p 85.04p 83.50p 85.04p 796097
18/03/2005 83.76p 84.27p 83.11p 83.76p 1018030
17/03/2005 83.50p 85.43p 83.50p 83.88p 1515769
16/03/2005 84.79p 85.43p 83.63p 83.63p 1312074
15/03/2005 84.79p 85.56p 84.01p 84.79p 628896
14/03/2005 84.27p 85.43p 84.01p 84.92p 866441
11/03/2005 83.76p 85.04p 83.76p 85.04p 221372
10/03/2005 84.27p 85.04p 83.50p 84.27p 587006
09/03/2005 82.60p 85.04p 82.47p 83.50p 1591728
08/03/2005 84.27p 84.92p 83.50p 83.50p 567966
07/03/2005 84.01p 84.79p 83.63p 84.27p 520868
04/03/2005 83.37p 84.27p 82.73p 83.88p 262525
03/03/2005 83.37p 83.76p 82.47p 82.73p 237805
02/03/2005 83.76p 84.01p 82.47p 82.47p 213468
01/03/2005 83.37p 84.53p 82.98p 83.50p 2597822
28/02/2005 82.98p 84.53p 82.47p 82.47p 1414575

*Close Price adjusted for both dividends and splits