Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/08/2018 83.45p 84.74p 78.19p 78.19p 602898
08/08/2018 82.57p 82.57p 77.73p 79.53p 822371
07/08/2018 79.43p 80.92p 78.50p 78.50p 1544391
06/08/2018 78.24p 81.49p 76.26p 80.87p 4376200
03/08/2018 78.09p 78.18p 75.10p 75.30p 1512820
02/08/2018 77.36p 79.63p 74.99p 75.30p 2351597
01/08/2018 82.16p 82.16p 78.45p 79.17p 1273640
31/07/2018 77.00p 79.58p 75.51p 79.27p 2170324
30/07/2018 79.43p 80.10p 77.31p 77.36p 1381916
27/07/2018 80.51p 81.29p 79.48p 79.48p 839529
26/07/2018 82.26p 82.36p 80.28p 80.51p 1346826
25/07/2018 82.62p 82.62p 80.05p 80.61p 1325064
24/07/2018 84.22p 85.04p 82.06p 82.67p 2230002
23/07/2018 85.20p 85.20p 81.64p 81.80p 817303
20/07/2018 82.57p 84.12p 82.00p 82.98p 663254
19/07/2018 82.57p 84.32p 81.95p 82.47p 924869
18/07/2018 85.51p 85.94p 82.47p 82.98p 1583304
17/07/2018 84.27p 86.02p 82.83p 85.51p 1024865
16/07/2018 85.82p 85.87p 84.22p 84.53p 520680
13/07/2018 86.59p 86.75p 84.12p 84.94p 2125792
12/07/2018 88.76p 89.27p 86.23p 86.23p 2340686
11/07/2018 91.85p 91.85p 87.47p 88.34p 2970276
10/07/2018 88.76p 95.20p 88.24p 92.05p 3207185
09/07/2018 89.94p 89.94p 86.85p 88.96p 1477149
06/07/2018 82.57p 89.68p 81.80p 89.37p 3907466
05/07/2018 82.36p 82.36p 80.56p 81.08p 1194794
04/07/2018 80.77p 82.00p 80.41p 81.59p 1394434
03/07/2018 79.01p 81.39p 78.91p 80.92p 1710173
02/07/2018 81.95p 81.95p 78.45p 79.12p 2840032
29/06/2018 79.68p 81.02p 78.70p 80.56p 1110886
28/06/2018 80.05p 80.66p 79.32p 80.05p 928047
27/06/2018 82.11p 82.47p 79.99p 80.72p 1504024
26/06/2018 81.28p 82.98p 81.28p 81.95p 945881
25/06/2018 80.61p 82.31p 79.27p 81.90p 1372136
22/06/2018 79.89p 81.59p 78.36p 80.92p 2229332
21/06/2018 82.00p 82.42p 79.94p 80.51p 3057124
20/06/2018 82.11p 83.24p 80.77p 82.67p 2381553
19/06/2018 80.97p 82.21p 79.89p 81.39p 1597704
18/06/2018 83.24p 85.15p 80.72p 80.87p 1743181
15/06/2018 84.53p 87.72p 83.09p 83.09p 4539716
14/06/2018 84.27p 85.41p 83.14p 84.94p 2176086
13/06/2018 91.90p 91.90p 84.99p 85.10p 2329992
12/06/2018 89.53p 93.96p 89.17p 91.18p 2605622
11/06/2018 89.84p 92.98p 89.17p 89.48p 3166698
08/06/2018 100.30p 101.05p 91.85p 92.62p 4732032
07/06/2018 102.05p 108.76p 98.81p 100.61p 12033101
06/06/2018 96.02p 102.05p 93.55p 100.87p 2283538
05/06/2018 94.32p 95.77p 91.18p 93.55p 1231210
04/06/2018 94.99p 95.71p 91.28p 94.37p 1858754
01/06/2018 94.06p 94.63p 91.90p 93.70p 1866822
31/05/2018 95.77p 95.92p 91.23p 92.16p 1982876
30/05/2018 96.07p 96.33p 94.22p 95.40p 1542730
29/05/2018 99.94p 99.94p 96.02p 96.18p 1292137
25/05/2018 98.19p 100.97p 98.19p 99.99p 819878
24/05/2018 100.09p 101.23p 97.98p 98.50p 1131651
23/05/2018 97.78p 102.57p 97.78p 100.66p 1412182
22/05/2018 101.02p 101.02p 96.90p 97.62p 926497
21/05/2018 96.90p 101.07p 95.47p 100.30p 948514
18/05/2018 95.30p 98.29p 94.27p 95.10p 1618722
17/05/2018 98.91p 99.17p 96.49p 97.88p 2447664
16/05/2018 98.24p 99.63p 97.72p 99.17p 1066396
15/05/2018 99.53p 103.60p 97.62p 98.08p 2365500
14/05/2018 100.15p 100.61p 98.81p 100.09p 873859
11/05/2018 98.65p 99.37p 97.72p 98.75p 678153
10/05/2018 99.27p 99.27p 96.28p 98.45p 753755
09/05/2018 97.00p 98.03p 95.71p 97.57p 559646
08/05/2018 97.47p 97.83p 96.02p 96.74p 554223
04/05/2018 97.98p 98.70p 96.59p 96.69p 783381
03/05/2018 95.51p 98.19p 95.51p 96.85p 699330
02/05/2018 94.89p 96.69p 94.89p 95.61p 922242
01/05/2018 94.73p 98.70p 93.31p 97.16p 878468
30/04/2018 95.92p 96.33p 94.22p 94.53p 1116080
27/04/2018 95.51p 97.00p 94.58p 95.92p 878721
26/04/2018 94.63p 95.35p 93.29p 95.15p 735793
25/04/2018 93.70p 94.99p 92.62p 94.68p 1228543
24/04/2018 97.83p 97.83p 92.88p 93.65p 1662034
23/04/2018 95.87p 97.83p 94.58p 97.83p 1791735
20/04/2018 93.34p 95.97p 92.36p 95.61p 1590898
19/04/2018 87.67p 93.39p 86.80p 92.88p 2414700
18/04/2018 85.97p 87.67p 85.25p 87.47p 3796256
17/04/2018 86.08p 86.08p 84.58p 85.82p 2051218
16/04/2018 85.77p 86.36p 84.68p 85.61p 1186435
13/04/2018 89.73p 89.73p 85.15p 85.56p 1796516
12/04/2018 86.33p 91.38p 86.13p 89.48p 3474974
11/04/2018 83.60p 84.74p 82.98p 84.07p 1442010
10/04/2018 82.98p 85.08p 82.52p 84.27p 1539028
09/04/2018 83.50p 84.69p 81.95p 82.88p 2113788
06/04/2018 81.02p 84.43p 80.84p 83.50p 1185124
05/04/2018 81.33p 81.80p 80.35p 81.23p 1507844
04/04/2018 80.61p 81.18p 79.63p 80.35p 2060812
03/04/2018 81.95p 81.95p 79.12p 80.51p 2764406
29/03/2018 80.66p 82.67p 80.41p 81.95p 1715150
28/03/2018 79.99p 80.77p 79.27p 80.61p 1436751
27/03/2018 80.05p 81.13p 78.76p 80.15p 1260755
26/03/2018 79.58p 79.89p 78.40p 78.55p 1832977
23/03/2018 79.89p 82.21p 78.50p 79.63p 4712314
22/03/2018 77.98p 78.24p 76.13p 76.59p 2867950
21/03/2018 79.07p 79.07p 75.66p 77.31p 2627303
20/03/2018 80.10p 80.10p 76.02p 77.11p 3929397
19/03/2018 79.99p 80.30p 77.83p 80.10p 6401106
16/03/2018 83.50p 86.13p 76.23p 80.56p 30242950
15/03/2018 83.96p 83.96p 81.90p 83.09p 1429361
14/03/2018 82.88p 84.53p 81.85p 84.01p 1979069
13/03/2018 84.01p 84.17p 82.21p 82.83p 844483
12/03/2018 85.87p 85.92p 82.57p 83.81p 1137231
09/03/2018 85.35p 86.13p 84.27p 85.35p 1004278
08/03/2018 82.06p 85.41p 80.97p 85.30p 1593944
07/03/2018 81.75p 82.06p 80.30p 81.90p 1483670
06/03/2018 81.44p 81.80p 79.89p 81.80p 1271554
05/03/2018 82.31p 82.31p 80.05p 80.87p 1700022
02/03/2018 81.64p 82.62p 81.23p 81.39p 1773135
01/03/2018 80.92p 81.95p 79.22p 81.64p 2291196
28/02/2018 81.64p 82.78p 80.51p 81.08p 1203394
27/02/2018 81.39p 82.67p 80.51p 81.69p 1528233
26/02/2018 83.09p 84.27p 79.12p 80.66p 2415038
23/02/2018 83.86p 83.86p 81.33p 83.19p 1700426
22/02/2018 81.02p 84.37p 79.48p 83.86p 2418660
21/02/2018 80.05p 82.00p 80.05p 81.33p 1461208
20/02/2018 79.37p 81.33p 78.76p 80.15p 1800451
19/02/2018 78.76p 80.20p 78.34p 79.37p 1701258
16/02/2018 78.29p 80.10p 78.03p 79.68p 925682
15/02/2018 79.74p 79.94p 77.31p 77.98p 1245940
14/02/2018 78.24p 78.96p 76.67p 78.76p 4238328
13/02/2018 81.90p 81.90p 76.85p 77.78p 2453368
12/02/2018 80.25p 82.31p 79.48p 81.75p 1341978
09/02/2018 81.33p 82.21p 78.19p 79.37p 2326546
08/02/2018 82.47p 82.83p 81.33p 81.64p 2410758
07/02/2018 81.90p 83.40p 78.65p 82.52p 1690058
06/02/2018 80.82p 82.16p 78.76p 80.30p 2906385
05/02/2018 85.61p 85.61p 82.06p 82.73p 2270900
02/02/2018 84.99p 88.50p 83.76p 86.54p 3785181
01/02/2018 90.97p 91.49p 83.24p 84.99p 6619846
31/01/2018 91.80p 93.34p 90.25p 91.33p 2402938
30/01/2018 93.39p 94.12p 91.75p 92.88p 2074329
29/01/2018 93.86p 96.11p 93.06p 93.76p 1048300
26/01/2018 94.22p 94.63p 91.69p 93.50p 2651260
25/01/2018 90.41p 94.63p 89.48p 93.96p 2993595
24/01/2018 94.58p 94.94p 88.65p 90.04p 3863896
23/01/2018 96.95p 98.81p 94.73p 95.35p 2551825
22/01/2018 99.37p 100.25p 98.70p 99.32p 1877940
19/01/2018 98.03p 100.13p 98.03p 99.32p 1791037
18/01/2018 98.81p 99.68p 97.98p 99.01p 954208
17/01/2018 100.20p 100.66p 98.55p 98.60p 3244764
16/01/2018 99.48p 101.13p 97.41p 100.51p 6010076
15/01/2018 96.28p 98.75p 96.28p 97.47p 2750424
12/01/2018 96.95p 97.88p 95.77p 97.16p 1426530
11/01/2018 97.41p 98.52p 95.71p 96.54p 1989065
10/01/2018 97.78p 97.93p 96.90p 97.26p 2357350
09/01/2018 100.40p 102.00p 97.11p 97.98p 2038345
08/01/2018 99.32p 100.56p 99.27p 100.04p 1666696
05/01/2018 98.08p 99.73p 97.47p 99.32p 2236301
04/01/2018 99.12p 99.37p 97.47p 98.08p 1559258
03/01/2018 98.91p 99.42p 97.21p 98.60p 1021140
02/01/2018 99.27p 100.04p 97.93p 98.39p 1248947
29/12/2017 97.78p 99.58p 97.62p 99.58p 546257
28/12/2017 98.50p 98.96p 97.16p 97.52p 638221
27/12/2017 98.96p 99.17p 97.31p 98.24p 901139
22/12/2017 97.05p 98.91p 96.41p 98.29p 404331
21/12/2017 96.95p 97.83p 95.46p 97.05p 1221989
20/12/2017 98.24p 98.34p 96.69p 97.26p 1242533
19/12/2017 100.35p 100.40p 98.39p 98.50p 1889863
18/12/2017 99.53p 102.36p 99.06p 100.09p 1891760
15/12/2017 102.41p 102.41p 95.35p 99.22p 6472808
14/12/2017 104.73p 105.40p 100.77p 102.83p 3285414
13/12/2017 102.98p 105.51p 102.52p 105.15p 3189679
12/12/2017 101.95p 103.75p 100.54p 103.45p 1751877
11/12/2017 102.62p 102.62p 100.25p 101.54p 1581632
08/12/2017 101.54p 102.31p 100.30p 102.26p 1812949
07/12/2017 101.33p 102.31p 99.63p 101.80p 1554336
06/12/2017 100.15p 101.33p 98.70p 101.02p 1740608
05/12/2017 102.05p 102.05p 98.75p 100.35p 3149784
04/12/2017 102.47p 102.52p 100.87p 101.69p 1166469
01/12/2017 101.49p 102.83p 100.54p 101.23p 5348050
30/11/2017 104.17p 105.82p 100.20p 101.38p 4727012
29/11/2017 104.06p 105.35p 103.86p 104.12p 4173013
28/11/2017 103.75p 105.25p 102.36p 104.94p 2187865
27/11/2017 104.84p 105.14p 99.89p 103.14p 2857344
24/11/2017 106.85p 107.38p 104.12p 104.37p 1336683
23/11/2017 106.43p 108.03p 106.43p 107.10p 2659618
22/11/2017 107.21p 110.36p 106.02p 108.24p 3779516
21/11/2017 116.90p 116.95p 107.57p 107.57p 3101881
20/11/2017 115.97p 118.03p 113.75p 116.18p 5812929
17/11/2017 117.67p 118.28p 114.84p 115.87p 1950498
16/11/2017 117.16p 117.41p 115.35p 117.36p 1127777
15/11/2017 115.04p 117.67p 115.04p 116.12p 1302934
14/11/2017 117.46p 118.44p 116.49p 117.26p 886945
13/11/2017 122.62p 122.62p 116.74p 116.79p 1642190
10/11/2017 123.03p 123.45p 122.10p 122.10p 1915925
09/11/2017 123.75p 123.80p 122.46p 123.03p 963176
08/11/2017 122.98p 123.65p 121.80p 123.44p 14737605
07/11/2017 125.25p 125.25p 122.57p 122.57p 1292998
06/11/2017 127.52p 130.14p 124.37p 124.58p 3300782
03/11/2017 122.16p 123.77p 122.16p 122.77p 933309
02/11/2017 120.66p 122.88p 119.11p 122.72p 666780
01/11/2017 122.26p 124.32p 121.90p 121.95p 1211060
31/10/2017 122.57p 123.13p 121.54p 122.16p 1330766
30/10/2017 122.10p 124.37p 120.45p 123.24p 1573704
27/10/2017 123.08p 123.08p 120.71p 121.07p 1218374
26/10/2017 123.80p 123.96p 121.59p 122.67p 1749516
25/10/2017 123.08p 123.39p 121.28p 121.95p 911956

*Close Price adjusted for both dividends and splits