Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/10/2017 131.74p 132.82p 128.55p 129.32p 1265450
13/10/2017 131.12p 132.46p 130.56p 132.10p 911950
12/10/2017 132.15p 132.15p 130.35p 131.54p 805340
11/10/2017 130.92p 131.74p 129.73p 131.43p 1272398
10/10/2017 130.92p 132.21p 130.92p 131.95p 1112872
09/10/2017 132.00p 134.06p 129.78p 131.23p 1847726
06/10/2017 132.36p 132.88p 131.12p 131.48p 1515981
05/10/2017 131.84p 132.72p 131.12p 131.90p 746695
04/10/2017 132.15p 133.08p 130.25p 131.43p 1520470
03/10/2017 132.10p 132.52p 130.09p 132.00p 1411133
02/10/2017 132.05p 132.10p 128.91p 132.10p 987889
29/09/2017 130.87p 132.26p 130.66p 131.90p 1419487
28/09/2017 129.94p 130.81p 129.73p 130.40p 820997
27/09/2017 129.11p 130.04p 128.24p 129.83p 1562587
26/09/2017 129.22p 130.71p 128.19p 128.86p 2049055
25/09/2017 129.58p 131.12p 129.01p 129.11p 1732332
22/09/2017 130.14p 131.33p 127.41p 129.58p 1660080
21/09/2017 132.26p 132.26p 128.86p 130.04p 2073698
20/09/2017 131.54p 134.99p 126.12p 132.36p 5501542
19/09/2017 135.25p 136.54p 133.13p 133.13p 1943200
18/09/2017 136.12p 136.23p 134.32p 135.09p 1482614
15/09/2017 135.45p 137.98p 134.68p 135.92p 2728618
14/09/2017 138.75p 139.06p 134.06p 135.30p 2180927
13/09/2017 139.06p 139.94p 137.05p 138.65p 2170710
12/09/2017 141.33p 141.48p 137.67p 139.22p 2071229
11/09/2017 141.23p 143.03p 140.86p 141.33p 821436
08/09/2017 141.90p 141.90p 139.37p 140.97p 1015476
07/09/2017 142.72p 143.60p 140.92p 141.90p 1385583
06/09/2017 142.82p 143.65p 140.61p 142.77p 1281166
05/09/2017 140.61p 142.98p 140.30p 142.82p 1214106
04/09/2017 139.16p 140.71p 137.62p 140.71p 680988
01/09/2017 138.65p 139.47p 138.13p 139.16p 1707909
31/08/2017 139.16p 139.32p 138.24p 138.65p 1791476
30/08/2017 138.55p 139.16p 136.95p 138.13p 1581628
29/08/2017 134.94p 137.93p 134.94p 137.51p 1307848
25/08/2017 137.51p 138.70p 136.43p 137.00p 2003463
24/08/2017 137.77p 137.82p 136.95p 137.36p 2276354
23/08/2017 138.44p 139.37p 137.46p 138.13p 608137
22/08/2017 138.08p 138.39p 137.05p 138.34p 909658
21/08/2017 139.89p 139.89p 137.05p 137.72p 794981
18/08/2017 141.95p 141.95p 137.05p 140.09p 1838887
17/08/2017 137.57p 139.78p 137.00p 139.06p 1340317
16/08/2017 136.74p 138.13p 135.04p 137.72p 1174104
15/08/2017 137.36p 138.13p 135.20p 137.10p 1761190
14/08/2017 136.84p 137.31p 136.28p 137.31p 2769049
11/08/2017 137.15p 139.32p 135.92p 136.84p 2248066
10/08/2017 138.18p 138.65p 136.02p 137.46p 1517015
09/08/2017 137.10p 139.58p 135.50p 137.51p 1527230
08/08/2017 136.02p 138.13p 136.02p 137.10p 1530369
07/08/2017 137.26p 137.93p 135.20p 136.23p 1509375
04/08/2017 134.89p 137.46p 134.73p 136.90p 2098618
03/08/2017 136.43p 140.19p 135.09p 135.76p 1756248
02/08/2017 139.42p 139.42p 135.56p 136.28p 2504700
01/08/2017 138.18p 139.63p 136.54p 138.18p 2060847
31/07/2017 138.24p 139.63p 135.87p 137.21p 3901176
28/07/2017 142.10p 142.10p 139.27p 139.78p 2292356
27/07/2017 135.04p 145.30p 135.04p 142.26p 4617354
26/07/2017 135.35p 135.87p 133.96p 134.01p 2036808
25/07/2017 135.40p 136.84p 134.42p 135.20p 1209440
24/07/2017 137.98p 138.29p 134.06p 135.25p 2143007
21/07/2017 140.81p 141.17p 138.18p 138.60p 1448818
20/07/2017 142.36p 144.27p 140.50p 140.97p 1181701
19/07/2017 145.14p 145.76p 141.53p 141.84p 1831623
18/07/2017 144.01p 145.25p 141.33p 144.83p 2376175
17/07/2017 143.85p 149.73p 143.08p 143.85p 4996926
14/07/2017 143.44p 147.00p 140.86p 141.07p 2427756
13/07/2017 141.69p 145.25p 140.66p 143.55p 5089824
12/07/2017 141.84p 142.41p 140.09p 141.74p 2285853
11/07/2017 140.86p 144.22p 139.58p 141.69p 1671368
10/07/2017 140.14p 142.05p 138.24p 140.76p 1857714
07/07/2017 136.84p 139.58p 136.84p 139.16p 2187700
06/07/2017 141.59p 142.31p 137.36p 138.34p 3853520
05/07/2017 142.05p 142.72p 141.23p 142.26p 1872993
04/07/2017 142.00p 144.58p 140.66p 142.15p 1377993
03/07/2017 141.79p 143.60p 139.27p 141.69p 2928782
30/06/2017 142.93p 143.18p 141.64p 142.57p 2820618
29/06/2017 144.22p 145.40p 141.59p 141.84p 6097005
28/06/2017 147.05p 147.10p 143.70p 143.70p 3855923
27/06/2017 149.32p 149.32p 145.71p 147.31p 3259775
26/06/2017 147.98p 150.45p 147.98p 148.75p 2057696
23/06/2017 148.96p 150.40p 147.93p 149.06p 3422411
22/06/2017 150.50p 150.50p 147.46p 148.80p 4491156
21/06/2017 153.44p 157.98p 148.34p 150.30p 5863112
20/06/2017 153.13p 161.58p 150.76p 153.13p 9047585
19/06/2017 150.19p 157.31p 149.52p 153.18p 7754156
16/06/2017 148.13p 151.84p 147.41p 149.32p 10834794
15/06/2017 146.64p 148.24p 143.55p 147.26p 7992925
14/06/2017 148.18p 150.81p 143.36p 146.43p 8983082
13/06/2017 145.19p 148.65p 144.01p 146.90p 10933595
12/06/2017 133.49p 149.21p 132.98p 144.32p 22434208
09/06/2017 125.76p 127.82p 125.40p 127.21p 1711360
08/06/2017 126.85p 128.55p 125.92p 126.95p 2761190
07/06/2017 125.92p 127.31p 125.71p 126.95p 3104725
06/06/2017 124.63p 126.33p 124.63p 125.92p 2270341
05/06/2017 123.70p 125.61p 123.70p 124.73p 1312078
02/06/2017 124.78p 126.12p 124.27p 124.53p 1406783
01/06/2017 123.70p 125.61p 123.70p 124.89p 1232485
31/05/2017 124.99p 125.56p 124.42p 124.84p 1646258
30/05/2017 126.90p 126.90p 123.60p 124.53p 2615410
26/05/2017 124.73p 125.61p 123.04p 125.35p 1817732
25/05/2017 125.92p 126.43p 124.68p 124.99p 1361381
24/05/2017 125.97p 126.59p 125.40p 125.76p 1648292
23/05/2017 124.47p 126.48p 124.47p 126.02p 1057987
22/05/2017 124.11p 125.14p 124.11p 124.27p 1260400
19/05/2017 123.80p 124.63p 123.08p 123.80p 2429498
18/05/2017 124.42p 124.47p 123.29p 123.70p 1977118
17/05/2017 123.75p 125.20p 123.44p 123.75p 1785915
16/05/2017 122.67p 124.84p 122.67p 124.17p 1480158
15/05/2017 122.72p 123.96p 122.45p 122.88p 1821961
12/05/2017 122.57p 123.03p 121.74p 122.93p 2091238
11/05/2017 123.96p 123.96p 122.05p 122.72p 2909827
10/05/2017 123.50p 124.22p 122.41p 123.70p 2435330
09/05/2017 122.05p 124.63p 122.05p 124.01p 4043152
08/05/2017 122.00p 123.34p 121.69p 122.62p 4918051
05/05/2017 122.83p 123.91p 120.76p 121.38p 3844874
04/05/2017 119.22p 123.34p 116.74p 123.19p 4841211
03/05/2017 105.66p 119.22p 105.66p 119.22p 21818136
02/05/2017 107.72p 109.42p 106.54p 108.96p 7065532
28/04/2017 108.14p 108.81p 107.41p 108.03p 2343188
27/04/2017 107.88p 108.91p 107.41p 108.19p 2801958
26/04/2017 107.62p 108.75p 107.62p 108.19p 2078863
25/04/2017 108.86p 109.01p 107.83p 108.03p 3035902
24/04/2017 110.09p 110.09p 107.41p 108.14p 3507102
21/04/2017 109.06p 110.25p 108.19p 108.19p 14374314
20/04/2017 109.48p 110.50p 109.22p 109.78p 2461588
19/04/2017 108.70p 110.61p 108.70p 109.94p 2768308
18/04/2017 110.92p 111.23p 107.67p 109.48p 3117816
13/04/2017 111.28p 112.93p 110.35p 111.07p 3338990
12/04/2017 110.04p 112.00p 110.04p 111.23p 2201700
11/04/2017 110.09p 110.66p 109.17p 110.56p 2255047
10/04/2017 110.35p 110.35p 108.55p 109.48p 3782166
07/04/2017 109.78p 110.25p 108.25p 109.53p 2332240
06/04/2017 113.44p 113.44p 110.04p 110.35p 3804356
05/04/2017 113.39p 114.89p 112.62p 113.14p 3984612
04/04/2017 113.86p 115.92p 113.65p 114.01p 2353702
03/04/2017 113.81p 115.30p 113.14p 114.94p 3803130
31/03/2017 112.67p 114.89p 111.38p 114.37p 2801541
30/03/2017 111.33p 113.34p 109.50p 112.10p 2969462
29/03/2017 108.65p 110.71p 108.29p 110.56p 3077703
28/03/2017 107.21p 109.68p 107.21p 109.27p 4926236
27/03/2017 106.69p 108.29p 105.66p 107.72p 2958790
24/03/2017 105.97p 106.69p 104.79p 106.64p 1706423
23/03/2017 104.06p 105.82p 103.55p 105.40p 1444826
22/03/2017 104.32p 104.73p 102.59p 103.86p 2345998
21/03/2017 105.40p 105.56p 104.12p 104.73p 2380585
20/03/2017 104.94p 105.56p 102.57p 105.15p 5537002
17/03/2017 102.83p 105.04p 100.56p 105.04p 4786799
16/03/2017 102.47p 102.57p 101.26p 102.57p 2421990
15/03/2017 101.23p 102.41p 99.32p 101.95p 1938962
14/03/2017 101.69p 102.26p 100.30p 100.56p 2125136
13/03/2017 101.38p 101.49p 99.73p 101.07p 4900180
10/03/2017 101.54p 102.06p 100.97p 101.33p 2743656
09/03/2017 100.61p 101.95p 100.61p 101.33p 1431906
08/03/2017 102.67p 102.98p 101.02p 101.33p 2752424
07/03/2017 105.09p 105.09p 98.70p 102.21p 9739897
06/03/2017 109.32p 109.43p 107.88p 108.29p 1860107
03/03/2017 108.91p 110.09p 107.67p 108.75p 1689553
02/03/2017 110.61p 110.61p 108.19p 109.53p 9639168
01/03/2017 108.55p 117.46p 105.87p 110.35p 16113111
28/02/2017 104.12p 106.74p 103.55p 106.54p 5252884
27/02/2017 103.34p 103.55p 101.85p 103.08p 3559789
24/02/2017 101.74p 103.76p 101.69p 102.62p 3793056
23/02/2017 102.05p 102.67p 101.33p 101.69p 1895419
22/02/2017 105.56p 105.56p 100.82p 102.11p 3891197
21/02/2017 105.92p 105.92p 103.03p 103.60p 3671325
20/02/2017 105.51p 106.28p 104.42p 105.61p 1486696
17/02/2017 105.35p 105.35p 103.75p 105.20p 3102874
16/02/2017 105.46p 106.23p 104.53p 105.04p 2662719
15/02/2017 106.38p 106.69p 105.20p 106.02p 4366142
14/02/2017 105.04p 105.98p 104.58p 105.71p 1951201
13/02/2017 105.66p 105.66p 104.37p 105.09p 2131457
10/02/2017 105.04p 106.18p 103.08p 105.35p 2399721
09/02/2017 104.01p 106.18p 103.91p 104.68p 4504560
08/02/2017 102.98p 105.09p 102.98p 103.81p 2916173
07/02/2017 103.60p 104.17p 102.16p 103.08p 5326954
06/02/2017 103.19p 103.65p 101.85p 102.26p 1834401
03/02/2017 103.08p 103.50p 101.95p 103.08p 2442036
02/02/2017 103.60p 103.60p 100.64p 102.21p 3984204
01/02/2017 103.81p 104.06p 101.07p 103.34p 7875410
31/01/2017 104.17p 104.22p 101.23p 103.45p 3893489
30/01/2017 104.68p 104.89p 102.72p 103.65p 4499786
27/01/2017 102.57p 104.12p 102.57p 103.91p 2634322
26/01/2017 104.58p 104.89p 102.47p 103.60p 2343285
25/01/2017 102.05p 104.32p 102.05p 103.81p 1946521
24/01/2017 104.48p 104.94p 102.21p 102.93p 4533312
23/01/2017 105.09p 107.16p 104.48p 105.30p 4793700
20/01/2017 105.66p 106.90p 102.21p 105.09p 5516820
19/01/2017 99.53p 105.40p 99.06p 104.99p 11766698
18/01/2017 87.62p 103.45p 87.62p 100.92p 24728874
17/01/2017 107.41p 107.41p 105.46p 105.92p 2718956
16/01/2017 109.27p 109.27p 104.27p 106.85p 7673732
13/01/2017 109.84p 111.33p 108.18p 110.25p 2360906
12/01/2017 109.01p 110.40p 108.81p 109.68p 1264598
11/01/2017 109.17p 110.30p 108.39p 109.84p 2221785
10/01/2017 111.49p 111.49p 109.84p 110.66p 1992070
09/01/2017 112.36p 112.62p 110.30p 110.56p 2955052
06/01/2017 113.39p 114.70p 110.51p 112.62p 5401387
05/01/2017 114.42p 115.09p 111.90p 112.83p 4970966
04/01/2017 118.60p 118.60p 113.14p 113.29p 3323639
03/01/2017 117.93p 120.76p 115.87p 116.85p 3767068

*Close Price adjusted for both dividends and splits