Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/02/2005 83.24p 84.01p 82.47p 83.11p 2007021
24/02/2005 83.37p 83.76p 82.47p 82.47p 1040309
23/02/2005 84.01p 84.40p 82.98p 83.37p 686193
22/02/2005 84.92p 86.59p 83.50p 83.50p 1182402
21/02/2005 85.17p 86.08p 84.01p 84.01p 471806
18/02/2005 85.17p 85.56p 84.01p 84.40p 157040
17/02/2005 85.30p 86.08p 84.01p 84.01p 1834110
16/02/2005 85.30p 86.08p 84.53p 84.79p 654002
15/02/2005 86.33p 86.98p 85.04p 85.04p 2946946
14/02/2005 85.95p 87.11p 85.30p 85.30p 182546
11/02/2005 85.82p 86.46p 85.04p 85.30p 467562
10/02/2005 85.30p 87.11p 85.04p 85.04p 287388
09/02/2005 85.95p 86.59p 85.04p 86.59p 2539598
08/02/2005 85.95p 86.59p 85.04p 86.59p 223830
07/02/2005 85.30p 86.59p 84.79p 85.04p 2714327
04/02/2005 85.04p 85.56p 84.53p 84.92p 830700
03/02/2005 85.30p 86.20p 84.53p 84.53p 240521
02/02/2005 86.33p 86.33p 84.53p 86.20p 268341
01/02/2005 85.30p 86.33p 84.53p 86.33p 782698
31/01/2005 84.92p 86.33p 84.53p 86.33p 966522
28/01/2005 84.66p 85.43p 84.01p 85.04p 683838
27/01/2005 84.53p 85.30p 84.01p 84.66p 868506
26/01/2005 83.50p 85.30p 83.50p 85.17p 553104
25/01/2005 82.47p 84.01p 81.95p 83.88p 895082
24/01/2005 80.92p 83.50p 80.02p 82.73p 463572
21/01/2005 80.41p 81.44p 79.89p 80.02p 908752
20/01/2005 81.57p 81.82p 79.89p 80.28p 1439275
19/01/2005 80.41p 82.21p 79.37p 81.69p 297857
18/01/2005 79.63p 81.44p 78.86p 79.37p 954032
17/01/2005 81.05p 81.05p 79.12p 80.15p 675536
14/01/2005 80.66p 81.44p 79.89p 79.89p 1184955
13/01/2005 80.92p 82.21p 80.02p 80.02p 2162306
12/01/2005 81.82p 82.85p 80.92p 80.92p 453896
11/01/2005 82.73p 82.98p 81.44p 81.44p 705556
10/01/2005 81.95p 82.98p 80.53p 82.08p 701994
07/01/2005 81.44p 82.73p 81.69p 82.47p 693220
06/01/2005 81.69p 82.47p 80.92p 81.95p 183324
05/01/2005 81.69p 82.08p 79.89p 80.92p 532387
04/01/2005 81.05p 81.95p 79.37p 81.95p 842211
31/12/2004 80.41p 80.92p 79.89p 80.02p 75526
30/12/2004 79.12p 80.92p 79.12p 80.53p 146785
29/12/2004 79.37p 79.76p 79.25p 79.37p 237828
24/12/2004 79.63p 80.92p 79.37p 79.37p 220856
23/12/2004 78.60p 80.79p 77.83p 80.53p 261574
22/12/2004 79.37p 79.37p 77.31p 78.34p 1714585
21/12/2004 79.12p 79.89p 77.31p 77.31p 450369
20/12/2004 78.86p 79.76p 77.83p 78.47p 627534
17/12/2004 80.02p 81.05p 78.47p 78.47p 4088715
16/12/2004 79.50p 81.05p 78.99p 81.05p 845088
15/12/2004 78.60p 80.41p 78.34p 80.41p 510919
14/12/2004 78.34p 79.89p 78.34p 78.34p 1206904
13/12/2004 78.60p 79.89p 77.83p 79.89p 1186503
10/12/2004 77.83p 79.76p 77.06p 79.76p 449469
09/12/2004 77.44p 78.47p 77.06p 78.34p 2041985
08/12/2004 77.06p 77.83p 76.80p 77.06p 477236
07/12/2004 77.31p 77.57p 76.67p 76.80p 1877139
06/12/2004 76.28p 77.83p 76.28p 76.93p 854376
03/12/2004 75.77p 76.93p 75.25p 76.93p 2375804
02/12/2004 75.25p 75.77p 74.74p 75.25p 5049120
01/12/2004 76.54p 76.54p 74.74p 75.77p 2613765
30/11/2004 77.96p 77.96p 76.02p 76.02p 1390006
29/11/2004 81.57p 81.57p 77.31p 77.44p 5135060
26/11/2004 80.02p 81.57p 78.60p 81.05p 2945755
25/11/2004 79.25p 80.79p 79.12p 79.63p 814787
24/11/2004 80.41p 80.41p 78.86p 79.12p 425603
23/11/2004 78.34p 80.41p 77.31p 80.41p 1364940
22/11/2004 79.12p 79.12p 77.31p 77.31p 6392732
19/11/2004 79.37p 79.12p 78.34p 78.34p 1355039
18/11/2004 81.95p 82.47p 78.34p 78.34p 1159954
17/11/2004 78.34p 82.73p 78.34p 82.34p 3403213
16/11/2004 78.34p 79.37p 77.31p 79.37p 1848472
15/11/2004 79.25p 79.89p 77.18p 77.57p 1107680
12/11/2004 77.31p 81.44p 77.83p 79.89p 813064
11/11/2004 73.96p 80.41p 73.45p 78.34p 5856121
10/11/2004 73.96p 74.48p 73.19p 73.45p 1823835
09/11/2004 73.58p 74.48p 73.19p 74.48p 392577
08/11/2004 73.58p 74.22p 73.19p 73.96p 860045
05/11/2004 73.83p 74.35p 73.32p 74.22p 497373
04/11/2004 73.19p 74.35p 73.19p 74.35p 326480
03/11/2004 72.93p 74.22p 73.06p 73.45p 710761
02/11/2004 72.67p 73.45p 72.67p 73.19p 3483362
01/11/2004 72.67p 73.19p 71.64p 72.80p 734906
29/10/2004 72.29p 73.19p 71.64p 71.64p 416251
28/10/2004 71.13p 73.06p 71.90p 72.42p 1054625
27/10/2004 72.42p 72.93p 71.64p 72.16p 6475303
26/10/2004 72.29p 72.67p 71.64p 72.16p 481438
25/10/2004 71.90p 72.55p 71.26p 72.03p 267026
22/10/2004 72.16p 72.80p 71.64p 71.64p 1159104
21/10/2004 72.67p 73.06p 71.64p 72.16p 323100
20/10/2004 73.83p 74.22p 72.16p 73.06p 1567019
19/10/2004 72.29p 74.35p 71.77p 74.22p 1438604
18/10/2004 72.29p 72.93p 71.64p 72.03p 892952
15/10/2004 71.26p 73.19p 71.26p 72.93p 894861
14/10/2004 71.90p 72.16p 70.61p 72.16p 470263
13/10/2004 72.42p 72.67p 70.61p 70.61p 1568043
12/10/2004 71.90p 72.16p 71.64p 71.64p 341875
11/10/2004 72.42p 72.42p 71.26p 72.03p 222586
08/10/2004 72.93p 72.93p 71.39p 71.39p 2498261
07/10/2004 71.90p 74.22p 70.87p 72.93p 2765945
06/10/2004 72.29p 72.67p 71.13p 71.13p 385133
05/10/2004 72.03p 73.45p 71.26p 71.26p 701192
04/10/2004 72.03p 72.42p 71.39p 71.39p 280062
01/10/2004 71.00p 72.67p 70.61p 72.03p 3436824
30/09/2004 71.64p 71.90p 70.61p 71.39p 3023374
29/09/2004 70.87p 71.90p 70.10p 71.64p 1181302
28/09/2004 71.13p 71.64p 71.13p 71.39p 731333
27/09/2004 70.10p 71.64p 69.58p 71.64p 1527104
24/09/2004 69.45p 70.36p 69.45p 70.23p 1324456
23/09/2004 69.07p 70.10p 69.07p 69.32p 1031312
22/09/2004 69.84p 70.10p 68.81p 69.58p 2737265
21/09/2004 70.61p 71.64p 68.81p 68.81p 1029583
20/09/2004 71.13p 72.16p 70.36p 70.61p 228040
17/09/2004 71.51p 72.16p 70.87p 72.16p 315508
16/09/2004 71.26p 71.90p 71.13p 71.64p 384074
15/09/2004 71.77p 71.90p 70.61p 71.64p 1009355
14/09/2004 71.64p 71.90p 71.13p 71.90p 1631661
13/09/2004 71.00p 71.77p 71.00p 71.13p 542732
10/09/2004 70.61p 71.13p 70.10p 71.00p 617965
09/09/2004 70.48p 71.64p 70.48p 71.13p 1833585
08/09/2004 71.13p 71.13p 69.58p 70.74p 729268
07/09/2004 70.36p 71.13p 69.58p 69.58p 555766
06/09/2004 70.48p 71.13p 70.48p 71.13p 765406
03/09/2004 70.23p 70.87p 70.23p 70.87p 593333
02/09/2004 71.13p 71.13p 69.84p 70.87p 384200
01/09/2004 70.23p 71.13p 69.71p 69.84p 1213982
31/08/2004 71.00p 71.64p 70.87p 71.13p 234158
27/08/2004 71.39p 72.16p 70.74p 71.00p 371959
26/08/2004 71.13p 72.67p 71.13p 72.16p 1965733
25/08/2004 71.13p 72.16p 70.61p 71.64p 318547
24/08/2004 71.13p 71.64p 70.61p 71.64p 196998
23/08/2004 71.39p 72.67p 71.13p 71.51p 1802040
20/08/2004 71.64p 72.67p 70.61p 71.26p 1217445
19/08/2004 71.00p 71.90p 70.61p 71.77p 1060826
18/08/2004 71.64p 72.67p 70.61p 70.61p 1452860
17/08/2004 69.71p 72.67p 69.71p 71.64p 1129152
16/08/2004 68.04p 70.23p 67.52p 70.23p 1183116
13/08/2004 66.23p 69.07p 66.10p 68.29p 543950
12/08/2004 65.46p 67.00p 64.43p 66.36p 297770
11/08/2004 66.36p 67.00p 64.43p 65.85p 1288713
10/08/2004 68.16p 68.16p 65.97p 66.88p 3078384
09/08/2004 70.61p 70.87p 68.04p 68.04p 811333
06/08/2004 71.64p 72.16p 69.58p 70.61p 1211040
05/08/2004 70.87p 72.16p 70.61p 72.16p 7501970
04/08/2004 71.39p 71.39p 70.61p 71.13p 1514908
03/08/2004 71.39p 72.16p 71.13p 71.51p 2805090
02/08/2004 71.39p 72.16p 71.13p 72.16p 823975
30/07/2004 71.39p 71.64p 71.13p 71.51p 1390738
29/07/2004 71.39p 71.64p 71.13p 71.26p 183409
28/07/2004 71.39p 71.90p 71.13p 71.90p 4063231
27/07/2004 71.64p 71.77p 70.87p 71.13p 3010440
26/07/2004 71.64p 71.64p 71.13p 71.26p 1629234
23/07/2004 71.39p 71.64p 71.00p 71.64p 3071136
22/07/2004 71.51p 72.16p 71.13p 71.13p 287524
21/07/2004 70.61p 72.16p 70.61p 72.16p 601111
20/07/2004 72.42p 72.42p 70.36p 71.13p 4155171
19/07/2004 72.16p 72.67p 71.51p 71.51p 139876
16/07/2004 70.74p 72.67p 70.61p 71.51p 385566
15/07/2004 71.13p 71.39p 70.36p 70.61p 848237
14/07/2004 71.26p 71.51p 70.87p 71.39p 1574368
13/07/2004 70.61p 71.13p 70.23p 71.13p 825880
12/07/2004 71.26p 71.26p 70.74p 71.26p 537559
09/07/2004 70.74p 71.26p 70.36p 71.13p 1017970
08/07/2004 70.74p 71.39p 70.10p 71.26p 1287704
07/07/2004 70.61p 71.39p 70.10p 70.87p 348990
06/07/2004 70.61p 71.13p 70.36p 70.61p 401906
05/07/2004 71.39p 71.39p 69.58p 70.48p 225153
02/07/2004 70.74p 71.13p 69.84p 70.10p 1913686
01/07/2004 71.64p 72.03p 70.36p 71.13p 1255641
30/06/2004 72.55p 72.93p 71.13p 72.03p 3218638
29/06/2004 72.55p 72.80p 71.77p 72.80p 3105080
28/06/2004 71.64p 72.80p 71.13p 72.67p 2705868
25/06/2004 70.36p 71.13p 69.58p 71.13p 775483
24/06/2004 70.87p 70.87p 69.58p 70.10p 1281856
23/06/2004 68.81p 72.16p 67.00p 71.77p 3980501
22/06/2004 68.29p 69.20p 67.52p 68.94p 208883
21/06/2004 68.04p 69.07p 66.49p 69.20p 1256328
18/06/2004 68.81p 69.45p 67.52p 67.26p 567931
17/06/2004 68.04p 69.58p 67.52p 69.45p 2818890
16/06/2004 67.78p 69.07p 68.04p 68.94p 1152060
15/06/2004 66.88p 68.04p 65.97p 68.55p 4214618
14/06/2004 68.04p 68.04p 65.97p 65.97p 1669104
11/06/2004 66.49p 67.00p 65.46p 67.00p 9662240
10/06/2004 66.23p 67.00p 64.94p 65.46p 3975835
09/06/2004 66.23p 66.75p 64.94p 64.94p 3230832
08/06/2004 65.46p 67.00p 65.07p 65.72p 6363264
07/06/2004 63.65p 65.85p 62.49p 65.07p 5106285
04/06/2004 61.21p 62.88p 60.82p 62.49p 5057182
03/06/2004 60.30p 61.34p 60.30p 61.34p 1044847
02/06/2004 59.79p 60.82p 59.27p 60.30p 332764
01/06/2004 59.79p 59.79p 58.76p 59.27p 670767
28/05/2004 59.79p 60.30p 58.76p 59.14p 1155399
27/05/2004 59.40p 59.66p 58.63p 59.27p 531852
26/05/2004 59.79p 60.05p 59.27p 59.79p 208967
25/05/2004 60.05p 60.30p 58.24p 59.27p 237565
24/05/2004 60.30p 60.30p 59.27p 59.79p 146666
21/05/2004 59.53p 60.05p 59.27p 60.30p 489599
20/05/2004 59.14p 60.05p 59.02p 59.40p 624783
19/05/2004 59.27p 60.56p 59.27p 59.92p 1303687
18/05/2004 59.92p 60.05p 58.24p 59.92p 329229
17/05/2004 59.79p 60.18p 58.24p 58.24p 2578339

*Close Price adjusted for both dividends and splits