Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/08/1999 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