Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/02/2000 83.76p 83.76p 83.76p 83.76p 844473
03/02/2000 83.50p 83.50p 83.50p 83.50p 2602015
02/02/2000 83.37p 83.37p 83.37p 83.37p 1892965
01/02/2000 83.24p 83.24p 83.24p 83.24p 4014271
31/01/2000 82.47p 82.47p 82.47p 82.47p 17395716
28/01/2000 82.21p 82.21p 82.21p 82.21p 1775942
27/01/2000 81.82p 81.82p 81.82p 81.82p 457908
26/01/2000 81.69p 81.69p 81.69p 81.69p 2171416
25/01/2000 80.92p 80.92p 80.92p 80.92p 5774956
24/01/2000 80.53p 80.53p 80.53p 80.53p 1718180
21/01/2000 78.99p 78.99p 78.99p 78.99p 777545
20/01/2000 78.99p 78.99p 78.99p 78.99p 9985090
19/01/2000 77.83p 77.83p 77.83p 77.83p 15046612
18/01/2000 77.31p 77.31p 77.31p 77.31p 6451978
17/01/2000 75.64p 75.64p 75.64p 75.64p 17800774
14/01/2000 74.87p 74.87p 74.87p 74.87p 8094686
13/01/2000 73.83p 73.83p 73.83p 73.83p 46708764
12/01/2000 73.32p 73.32p 73.32p 73.32p 8157190
11/01/2000 72.16p 72.16p 72.16p 72.16p 9231595
10/01/2000 67.52p 67.52p 67.52p 67.52p 371222
07/01/2000 66.49p 66.49p 66.49p 66.49p 171976
06/01/2000 66.49p 66.49p 66.49p 66.49p 190446
05/01/2000 66.49p 66.49p 66.49p 66.49p 11783182
04/01/2000 65.72p 65.72p 65.72p 65.72p 293872
30/12/1999 65.46p 65.46p 65.46p 65.46p 88487
29/12/1999 65.46p 65.46p 65.46p 65.46p 62248
24/12/1999 65.46p 65.46p 65.46p 65.46p 277908
23/12/1999 65.46p 65.46p 65.46p 65.46p 263644
22/12/1999 65.33p 65.33p 65.33p 65.33p 503805
21/12/1999 65.46p 65.46p 65.46p 65.46p 316277
20/12/1999 65.20p 65.20p 65.20p 65.20p 1253505
17/12/1999 65.46p 65.46p 65.46p 65.46p 514312
16/12/1999 64.94p 64.94p 64.94p 64.94p 72174
15/12/1999 64.94p 64.94p 64.94p 64.94p 77436
14/12/1999 64.94p 64.94p 64.94p 64.94p 3528619
13/12/1999 64.94p 64.94p 64.94p 64.94p 728351
10/12/1999 64.69p 64.69p 64.69p 64.69p 591864
09/12/1999 64.43p 64.43p 64.43p 64.43p 1804129
08/12/1999 64.30p 64.30p 64.30p 64.30p 415458
07/12/1999 64.30p 64.30p 64.30p 64.30p 3607645
06/12/1999 64.30p 64.30p 64.30p 64.30p 364656
03/12/1999 64.30p 64.30p 64.30p 64.30p 727637
02/12/1999 64.30p 64.30p 64.30p 64.30p 202071
01/12/1999 64.30p 64.30p 64.30p 64.30p 530424
30/11/1999 64.30p 64.30p 64.30p 64.30p 448246
29/11/1999 64.30p 64.30p 64.30p 64.30p 1421422
26/11/1999 64.30p 64.30p 64.30p 64.30p 229288
25/11/1999 63.01p 63.01p 63.01p 63.01p 1066714
24/11/1999 62.88p 62.88p 62.88p 62.88p 703129
23/11/1999 62.88p 62.88p 62.88p 62.88p 492800
22/11/1999 61.59p 61.59p 61.59p 61.59p 365960
19/11/1999 61.34p 61.34p 61.34p 61.34p 1173500
18/11/1999 59.66p 59.66p 59.66p 59.66p 495182
17/11/1999 58.89p 58.89p 58.89p 58.89p 924594
16/11/1999 57.73p 57.73p 57.73p 57.73p 2259158
15/11/1999 57.21p 57.21p 57.21p 57.21p 1885313
12/11/1999 56.95p 56.95p 56.95p 56.95p 382164
11/11/1999 56.83p 56.83p 56.83p 56.83p 2750041
10/11/1999 56.70p 56.70p 56.70p 56.70p 1108288
09/11/1999 56.57p 56.57p 56.57p 56.57p 633943
08/11/1999 54.63p 54.63p 54.63p 54.63p 3141588
05/11/1999 53.99p 53.99p 53.99p 53.99p 540737
04/11/1999 53.22p 53.22p 53.22p 53.22p 2644706
03/11/1999 51.41p 51.41p 51.41p 51.41p 2016592
02/11/1999 50.64p 50.64p 50.64p 50.64p 243319
01/11/1999 50.25p 50.25p 50.25p 50.25p 76186
29/10/1999 49.87p 49.87p 49.87p 49.87p 128695
28/10/1999 49.87p 49.87p 49.87p 49.87p 210437
27/10/1999 49.87p 49.87p 49.87p 49.87p 621945
26/10/1999 49.87p 49.87p 49.87p 49.87p 129292
25/10/1999 49.74p 49.74p 49.74p 49.74p 332504
22/10/1999 49.35p 49.35p 49.35p 49.35p 583413
21/10/1999 48.84p 48.84p 48.84p 48.84p 475828
20/10/1999 48.58p 48.58p 48.58p 48.58p 4475842
19/10/1999 48.45p 48.45p 48.45p 48.45p 903679
18/10/1999 48.71p 48.71p 48.71p 48.71p 678054
15/10/1999 49.61p 49.61p 49.61p 49.61p 201241
14/10/1999 50.51p 50.51p 50.51p 50.51p 614207
13/10/1999 50.64p 50.64p 50.64p 50.64p 106732
12/10/1999 50.90p 50.90p 50.90p 50.90p 323385
11/10/1999 51.03p 51.03p 51.03p 51.03p 316991
08/10/1999 51.03p 51.03p 51.03p 51.03p 1257975
07/10/1999 51.67p 51.67p 51.67p 51.67p 1497111
06/10/1999 51.67p 51.67p 51.67p 51.67p 112754
05/10/1999 51.67p 51.67p 51.67p 51.67p 1377613
04/10/1999 52.19p 52.19p 52.19p 52.19p 745618
01/10/1999 52.44p 52.44p 52.44p 52.44p 249194
30/09/1999 53.09p 53.09p 53.09p 53.09p 2719635
29/09/1999 53.09p 53.09p 53.09p 53.09p 1629197
28/09/1999 52.96p 52.96p 52.96p 52.96p 146854
27/09/1999 52.83p 52.83p 52.83p 52.83p 2914357
24/09/1999 52.44p 52.44p 52.44p 52.44p 2298932
23/09/1999 51.93p 51.93p 51.93p 51.93p 2261906
22/09/1999 51.93p 51.93p 51.93p 51.93p 577259
21/09/1999 53.73p 53.73p 53.73p 53.73p 377500
20/09/1999 54.25p 54.25p 54.25p 54.25p 561396
17/09/1999 54.25p 54.25p 54.25p 54.25p 326234
16/09/1999 54.12p 54.12p 54.12p 54.12p 311783
15/09/1999 54.76p 54.76p 54.76p 54.76p 399929
14/09/1999 55.28p 55.28p 55.28p 55.28p 2557935
13/09/1999 55.02p 55.02p 55.02p 55.02p 816698
10/09/1999 54.51p 54.51p 54.51p 54.51p 929087
09/09/1999 53.99p 53.99p 53.99p 53.99p 325745
08/09/1999 53.60p 53.60p 53.60p 53.60p 527265
07/09/1999 52.96p 52.96p 52.96p 52.96p 623233
06/09/1999 52.44p 52.44p 52.44p 52.44p 2800974
03/09/1999 52.96p 52.96p 52.96p 52.96p 617894
02/09/1999 53.48p 53.48p 53.48p 53.48p 5001959
01/09/1999 55.02p 55.02p 55.02p 55.02p 2534738
31/08/1999 53.35p 53.35p 53.35p 53.35p 1327751
27/08/1999 51.28p 51.28p 51.28p 51.28p 528693
26/08/1999 50.77p 50.77p 50.77p 50.77p 943436
25/08/1999 50.12p 50.12p 50.12p 50.12p 523943
24/08/1999 50.12p 50.12p 50.12p 50.12p 134507
23/08/1999 50.00p 50.00p 50.00p 50.00p 208326
20/08/1999 50.00p 50.00p 50.00p 50.00p 58205
19/08/1999 50.12p 50.12p 50.12p 50.12p 319785
18/08/1999 50.12p 50.12p 50.12p 50.12p 120686
17/08/1999 50.12p 50.12p 50.12p 50.12p 152000
16/08/1999 50.12p 50.12p 50.12p 50.12p 844015
13/08/1999 50.00p 50.00p 50.00p 50.00p 630877
12/08/1999 49.61p 49.61p 49.61p 49.61p 1152042
11/08/1999 49.48p 49.48p 49.48p 49.48p 1419388
10/08/1999 49.48p 49.48p 49.48p 49.48p 915227
09/08/1999 49.48p 49.48p 49.48p 49.48p 421309
06/08/1999 49.48p 49.48p 49.48p 49.48p 499536
05/08/1999 49.09p 49.09p 49.09p 49.09p 515244
04/08/1999 48.97p 48.97p 48.97p 48.97p 220433
03/08/1999 48.58p 48.58p 48.58p 48.58p 730780
02/08/1999 48.58p 48.58p 48.58p 48.58p 523043
30/07/1999 48.45p 48.45p 48.45p 48.45p 1927026
29/07/1999 48.45p 48.45p 48.45p 48.45p 1081739
28/07/1999 48.45p 48.45p 48.45p 48.45p 788783
27/07/1999 49.22p 49.22p 49.22p 49.22p 142043
26/07/1999 49.35p 49.35p 49.35p 49.35p 5055158
23/07/1999 49.61p 49.61p 49.61p 49.61p 2256605
22/07/1999 49.35p 49.35p 49.35p 49.35p 617218
21/07/1999 49.22p 49.22p 49.22p 49.22p 5431712
20/07/1999 48.97p 48.97p 48.97p 48.97p 15657893
19/07/1999 48.45p 48.45p 48.45p 48.45p 17354352
16/07/1999 46.90p 46.90p 46.90p 46.90p 298016
15/07/1999 47.03p 47.03p 47.03p 47.03p 82503
14/07/1999 47.42p 47.42p 47.42p 47.42p 1457252
13/07/1999 47.42p 47.42p 47.42p 47.42p 574574
12/07/1999 47.68p 47.68p 47.68p 47.68p 1980777
09/07/1999 47.68p 47.68p 47.68p 47.68p 124015
08/07/1999 47.81p 47.81p 47.81p 47.81p 133871
07/07/1999 48.06p 48.06p 48.06p 48.06p 223987
06/07/1999 48.58p 48.58p 48.58p 48.58p 317123
05/07/1999 48.58p 48.58p 48.58p 48.58p 181490
02/07/1999 48.58p 48.58p 48.58p 48.58p 1618627
01/07/1999 48.58p 48.58p 48.58p 48.58p 110193
30/06/1999 48.58p 48.58p 48.58p 48.58p 1015866
29/06/1999 49.48p 49.48p 49.48p 49.48p 65507
28/06/1999 50.12p 50.12p 50.12p 50.12p 286134
25/06/1999 50.38p 50.38p 50.38p 50.38p 3097912
24/06/1999 50.38p 50.38p 50.38p 50.38p 29102
23/06/1999 50.38p 50.38p 50.38p 50.38p 105676
22/06/1999 50.51p 50.51p 50.51p 50.51p 9694827
21/06/1999 50.51p 50.51p 50.51p 50.51p 150929
18/06/1999 50.51p 50.51p 50.51p 50.51p 127360
17/06/1999 50.51p 50.51p 50.51p 50.51p 1071906
16/06/1999 50.38p 50.38p 50.38p 50.38p 4043350
15/06/1999 49.61p 49.61p 49.61p 49.61p 240665
14/06/1999 49.61p 49.61p 49.61p 49.61p 255759
11/06/1999 49.35p 49.35p 49.35p 49.35p 124318
10/06/1999 49.35p 49.35p 49.35p 49.35p 2063784
09/06/1999 49.09p 49.09p 49.09p 49.09p 5398232
08/06/1999 48.45p 48.45p 48.45p 48.45p 4406066
07/06/1999 48.06p 48.06p 48.06p 48.06p 514134
04/06/1999 48.06p 48.06p 48.06p 48.06p 152970
03/06/1999 48.06p 48.06p 48.06p 48.06p 280322
02/06/1999 48.06p 48.06p 48.06p 48.06p 130107
01/06/1999 48.06p 48.06p 48.06p 48.06p 402614

*Close Price adjusted for both dividends and splits