Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/11/2000 90.20p 90.20p 90.20p 90.20p 274990
21/11/2000 90.71p 90.71p 90.71p 90.71p 167001
20/11/2000 90.71p 90.71p 90.71p 90.71p 634478
17/11/2000 92.00p 92.00p 92.00p 92.00p 1052520
16/11/2000 92.39p 92.39p 92.39p 92.39p 406634
15/11/2000 92.39p 92.39p 92.39p 92.39p 2662548
14/11/2000 92.90p 92.90p 92.90p 92.90p 2577624
13/11/2000 94.97p 94.97p 94.97p 94.97p 4933106
10/11/2000 94.97p 94.97p 94.97p 94.97p 588814
09/11/2000 94.97p 94.97p 94.97p 94.97p 244762
08/11/2000 94.71p 94.71p 94.71p 94.71p 3812146
07/11/2000 94.06p 94.06p 94.06p 94.06p 263210
06/11/2000 94.06p 94.06p 94.06p 94.06p 104194
03/11/2000 94.06p 94.06p 94.06p 94.06p 1531258
02/11/2000 94.97p 94.97p 94.97p 94.97p 399657
01/11/2000 94.97p 94.97p 94.97p 94.97p 416234
31/10/2000 94.97p 94.97p 94.97p 94.97p 539387
30/10/2000 94.97p 94.97p 94.97p 94.97p 296572
27/10/2000 94.06p 94.06p 94.06p 94.06p 1310856
26/10/2000 93.55p 93.55p 93.55p 93.55p 708445
25/10/2000 92.26p 92.26p 92.26p 92.26p 1536465
24/10/2000 91.62p 91.62p 91.62p 91.62p 133242
23/10/2000 90.84p 90.84p 90.84p 90.84p 210903
20/10/2000 90.33p 90.33p 90.33p 90.33p 332442
19/10/2000 89.17p 89.17p 89.17p 89.17p 547567
18/10/2000 88.39p 88.39p 88.39p 88.39p 1503312
17/10/2000 88.01p 88.01p 88.01p 88.01p 436256
16/10/2000 88.27p 88.27p 88.27p 88.27p 839048
13/10/2000 86.59p 86.59p 86.59p 86.59p 3218465
12/10/2000 85.17p 85.17p 85.17p 85.17p 461571
11/10/2000 85.17p 85.17p 85.17p 85.17p 150246
10/10/2000 84.79p 84.79p 84.79p 84.79p 2853312
09/10/2000 84.66p 84.66p 84.66p 84.66p 2143688
06/10/2000 86.98p 86.98p 86.98p 86.98p 1611278
05/10/2000 88.27p 88.27p 88.27p 88.27p 19024052
04/10/2000 89.68p 89.68p 89.68p 89.68p 281711
03/10/2000 89.68p 89.68p 89.68p 89.68p 393270
02/10/2000 89.68p 89.68p 89.68p 89.68p 219820
29/09/2000 89.94p 89.94p 89.94p 89.94p 404313
28/09/2000 90.07p 90.07p 90.07p 90.07p 1357032
27/09/2000 90.97p 90.97p 90.97p 90.97p 323215
26/09/2000 91.10p 91.10p 91.10p 91.10p 1409400
25/09/2000 91.75p 91.75p 91.75p 91.75p 538487
22/09/2000 92.13p 92.13p 92.13p 92.13p 863851
21/09/2000 94.06p 94.06p 94.06p 94.06p 4320646
20/09/2000 94.97p 94.97p 94.97p 94.97p 191711
19/09/2000 94.84p 94.84p 94.84p 94.84p 2542243
18/09/2000 95.35p 95.35p 95.35p 95.35p 190159
15/09/2000 95.35p 95.35p 95.35p 95.35p 3434350
14/09/2000 95.61p 95.61p 95.61p 95.61p 3618922
13/09/2000 95.22p 95.22p 95.22p 95.22p 880273
12/09/2000 95.35p 95.35p 95.35p 95.35p 1409524
11/09/2000 96.26p 96.26p 96.26p 96.26p 655129
08/09/2000 96.90p 96.90p 96.90p 96.90p 422597
07/09/2000 96.90p 96.90p 96.90p 96.90p 327654
06/09/2000 96.77p 96.77p 96.77p 96.77p 1202502
05/09/2000 94.19p 94.19p 94.19p 94.19p 1054437
04/09/2000 94.06p 94.06p 94.06p 94.06p 161677
01/09/2000 93.94p 93.94p 93.94p 93.94p 189460
31/08/2000 93.94p 93.94p 93.94p 93.94p 299747
30/08/2000 93.68p 93.68p 93.68p 93.68p 1466503
29/08/2000 93.42p 93.42p 93.42p 93.42p 1495272
25/08/2000 93.55p 93.55p 93.55p 93.55p 658381
24/08/2000 94.06p 94.06p 94.06p 94.06p 3790392
23/08/2000 91.49p 91.49p 91.49p 91.49p 565106
22/08/2000 92.00p 92.00p 92.00p 92.00p 1190698
21/08/2000 92.52p 92.52p 92.52p 92.52p 1773622
18/08/2000 93.68p 93.68p 93.68p 93.68p 5349767
17/08/2000 93.68p 93.68p 93.68p 93.68p 10101251
16/08/2000 92.78p 92.78p 92.78p 92.78p 13110397
15/08/2000 90.59p 90.59p 90.59p 90.59p 426842
14/08/2000 90.84p 90.84p 90.84p 90.84p 618188
11/08/2000 90.84p 90.84p 90.84p 90.84p 644652
10/08/2000 90.84p 90.84p 90.84p 90.84p 1797696
09/08/2000 90.84p 90.84p 90.84p 90.84p 20518260
08/08/2000 90.97p 90.97p 90.97p 90.97p 8821640
07/08/2000 90.46p 90.46p 90.46p 90.46p 7914593
04/08/2000 91.10p 91.10p 91.10p 91.10p 2345914
03/08/2000 90.20p 90.20p 90.20p 90.20p 192045
02/08/2000 90.20p 90.20p 90.20p 90.20p 270396
01/08/2000 90.07p 90.07p 90.07p 90.07p 5202680
31/07/2000 88.39p 88.39p 88.39p 88.39p 1890451
28/07/2000 87.36p 87.36p 87.36p 87.36p 4845054
27/07/2000 86.98p 86.98p 86.98p 86.98p 2493925
26/07/2000 86.72p 86.72p 86.72p 86.72p 306995
25/07/2000 86.72p 86.72p 86.72p 86.72p 15376353
24/07/2000 85.17p 85.17p 85.17p 85.17p 3100713
21/07/2000 83.37p 83.37p 83.37p 83.37p 1304585
20/07/2000 81.82p 81.82p 81.82p 81.82p 5643732
19/07/2000 81.82p 81.82p 81.82p 81.82p 8635206
18/07/2000 83.37p 83.37p 83.37p 83.37p 2898378
17/07/2000 86.46p 86.46p 86.46p 86.46p 6442557
14/07/2000 86.33p 86.33p 86.33p 86.33p 248301
13/07/2000 86.33p 86.33p 86.33p 86.33p 320056
12/07/2000 86.33p 86.33p 86.33p 86.33p 75053
11/07/2000 86.33p 86.33p 86.33p 86.33p 177998
10/07/2000 86.33p 86.33p 86.33p 86.33p 130705
07/07/2000 86.46p 86.46p 86.46p 86.46p 509485
06/07/2000 87.11p 87.11p 87.11p 87.11p 464644
05/07/2000 88.39p 88.39p 88.39p 88.39p 131900
04/07/2000 88.65p 88.65p 88.65p 88.65p 3765279
03/07/2000 92.65p 92.65p 92.65p 92.65p 2300204
30/06/2000 93.68p 93.68p 93.68p 93.68p 3266845
29/06/2000 94.84p 94.84p 94.84p 94.84p 1106262
28/06/2000 93.55p 93.55p 93.55p 93.55p 2946975
27/06/2000 89.94p 89.94p 89.94p 89.94p 683448
26/06/2000 88.78p 88.78p 88.78p 88.78p 2772167
23/06/2000 88.14p 88.14p 88.14p 88.14p 1078658
22/06/2000 88.14p 88.14p 88.14p 88.14p 1335845
21/06/2000 87.11p 87.11p 87.11p 87.11p 660810
20/06/2000 86.98p 86.98p 86.98p 86.98p 97962
19/06/2000 86.72p 86.72p 86.72p 86.72p 1654908
16/06/2000 86.59p 86.59p 86.59p 86.59p 441588
15/06/2000 86.59p 86.59p 86.59p 86.59p 727016
14/06/2000 86.59p 86.59p 86.59p 86.59p 327025
13/06/2000 86.59p 86.59p 86.59p 86.59p 988347
12/06/2000 86.33p 86.33p 86.33p 86.33p 280081
09/06/2000 85.95p 85.95p 85.95p 85.95p 429822
08/06/2000 85.95p 85.95p 85.95p 85.95p 129734
07/06/2000 85.95p 85.95p 85.95p 85.95p 3955128
06/06/2000 85.82p 85.82p 85.82p 85.82p 787487
05/06/2000 87.11p 87.11p 87.11p 87.11p 1375378
31/05/2000 81.31p 81.31p 81.31p 81.31p 132521
26/05/2000 80.02p 80.02p 80.02p 80.02p 1963750
25/05/2000 80.02p 80.02p 80.02p 80.02p 1077680
24/05/2000 80.79p 80.79p 80.79p 80.79p 2959873
23/05/2000 80.66p 80.66p 80.66p 80.66p 3589532
22/05/2000 79.89p 79.89p 79.89p 79.89p 3810935
19/05/2000 79.37p 79.37p 79.37p 79.37p 439058
18/05/2000 79.12p 79.12p 79.12p 79.12p 840725
17/05/2000 77.44p 77.44p 77.44p 77.44p 2003826
16/05/2000 76.54p 76.54p 76.54p 76.54p 1799776
15/05/2000 74.74p 74.74p 74.74p 74.74p 7336054
12/05/2000 73.19p 73.19p 73.19p 73.19p 1108684
11/05/2000 73.32p 73.32p 73.32p 73.32p 8595907
10/05/2000 73.45p 73.45p 73.45p 73.45p 142780
09/05/2000 73.58p 73.58p 73.58p 73.58p 944376
08/05/2000 74.74p 74.74p 74.74p 74.74p 2808688
05/05/2000 74.74p 74.74p 74.74p 74.74p 1111415
04/05/2000 74.74p 74.74p 74.74p 74.74p 233696
03/05/2000 74.09p 74.09p 74.09p 74.09p 8248486
02/05/2000 73.06p 73.06p 73.06p 73.06p 231197
28/04/2000 72.67p 72.67p 72.67p 72.67p 1936401
27/04/2000 71.90p 71.90p 71.90p 71.90p 143510
26/04/2000 71.90p 71.90p 71.90p 71.90p 176337
25/04/2000 71.51p 71.51p 71.51p 71.51p 2406820
20/04/2000 70.23p 70.23p 70.23p 70.23p 193767
19/04/2000 70.23p 70.23p 70.23p 70.23p 176849
18/04/2000 70.10p 70.10p 70.10p 70.10p 1312206
17/04/2000 69.07p 69.07p 69.07p 69.07p 579269
14/04/2000 71.39p 71.39p 71.39p 71.39p 347762
13/04/2000 71.51p 71.51p 71.51p 71.51p 2011532
12/04/2000 71.77p 71.77p 71.77p 71.77p 2192797
11/04/2000 70.36p 70.36p 70.36p 70.36p 4938539
10/04/2000 69.32p 69.32p 69.32p 69.32p 3782236
07/04/2000 68.81p 68.81p 68.81p 68.81p 2878232
06/04/2000 67.52p 67.52p 67.52p 67.52p 10955122
05/04/2000 67.26p 67.26p 67.26p 67.26p 708708
04/04/2000 69.20p 69.20p 69.20p 69.20p 1119665
03/04/2000 71.26p 71.26p 71.26p 71.26p 317945
31/03/2000 72.16p 72.16p 72.16p 72.16p 4839180
30/03/2000 72.80p 72.80p 72.80p 72.80p 8417536
29/03/2000 72.80p 72.80p 72.80p 72.80p 23277194
28/03/2000 72.80p 72.80p 72.80p 72.80p 382956
27/03/2000 72.67p 72.67p 72.67p 72.67p 1036347
24/03/2000 73.45p 73.45p 73.45p 73.45p 8401891
23/03/2000 74.48p 74.48p 74.48p 74.48p 14870585
22/03/2000 76.15p 76.15p 76.15p 76.15p 2106344
21/03/2000 76.67p 76.67p 76.67p 76.67p 7002370
20/03/2000 80.28p 80.28p 80.28p 80.28p 3819184
17/03/2000 82.08p 82.08p 82.08p 82.08p 4261238
16/03/2000 85.56p 85.56p 85.56p 85.56p 704432
15/03/2000 85.56p 85.56p 85.56p 85.56p 4329438
14/03/2000 85.56p 85.56p 85.56p 85.56p 4524494
13/03/2000 85.56p 85.56p 85.56p 85.56p 403126
10/03/2000 85.56p 85.56p 85.56p 85.56p 418601
09/03/2000 85.56p 85.56p 85.56p 85.56p 967983
08/03/2000 85.56p 85.56p 85.56p 85.56p 1926592
07/03/2000 85.04p 85.04p 85.04p 85.04p 1626869
06/03/2000 85.04p 85.04p 85.04p 85.04p 2107849
03/03/2000 85.04p 85.04p 85.04p 85.04p 170982
02/03/2000 85.04p 85.04p 85.04p 85.04p 517549
01/03/2000 85.04p 85.04p 85.04p 85.04p 544175
29/02/2000 85.04p 85.04p 85.04p 85.04p 301221
28/02/2000 85.04p 85.04p 85.04p 85.04p 230025
25/02/2000 85.04p 85.04p 85.04p 85.04p 473197
24/02/2000 85.04p 85.04p 85.04p 85.04p 386836
23/02/2000 85.04p 85.04p 85.04p 85.04p 2685806
22/02/2000 84.66p 84.66p 84.66p 84.66p 702865
21/02/2000 84.79p 84.79p 84.79p 84.79p 242558
18/02/2000 84.79p 84.79p 84.79p 84.79p 361482
17/02/2000 84.79p 84.79p 84.79p 84.79p 2220549
16/02/2000 84.66p 84.66p 84.66p 84.66p 2906100
15/02/2000 84.66p 84.66p 84.66p 84.66p 2801634
14/02/2000 84.66p 84.66p 84.66p 84.66p 7093115
11/02/2000 84.66p 84.66p 84.66p 84.66p 640741
10/02/2000 84.66p 84.66p 84.66p 84.66p 1327432
09/02/2000 84.66p 84.66p 84.66p 84.66p 212261
08/02/2000 84.53p 84.53p 84.53p 84.53p 1044053
07/02/2000 83.88p 83.88p 83.88p 83.88p 1803369

*Close Price adjusted for both dividends and splits