Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/12/2016 115.20p 116.59p 114.42p 115.66p 1004295
29/12/2016 117.83p 118.03p 115.20p 115.87p 1348836
28/12/2016 118.34p 120.40p 116.49p 118.03p 2081504
23/12/2016 113.08p 116.43p 113.08p 116.43p 1065061
22/12/2016 113.19p 114.78p 112.72p 113.14p 2151722
21/12/2016 111.74p 113.55p 109.06p 113.55p 1864272
20/12/2016 112.31p 113.81p 111.74p 112.21p 3005131
19/12/2016 114.17p 114.17p 110.35p 112.62p 1830736
16/12/2016 113.39p 113.39p 110.92p 112.05p 2300344
15/12/2016 110.76p 110.97p 108.65p 110.87p 2995382
14/12/2016 111.69p 113.13p 110.51p 112.31p 1379821
13/12/2016 117.05p 117.05p 112.88p 113.55p 4050265
12/12/2016 110.56p 120.30p 110.56p 115.92p 7402205
09/12/2016 108.39p 109.89p 106.33p 109.58p 3492830
08/12/2016 107.21p 110.40p 105.25p 109.63p 3372073
07/12/2016 107.52p 111.43p 107.52p 111.07p 3770209
06/12/2016 107.16p 108.96p 106.90p 107.88p 2391223
05/12/2016 105.09p 109.06p 103.60p 107.67p 3165864
02/12/2016 105.61p 106.62p 105.15p 106.18p 6514075
01/12/2016 105.61p 107.59p 105.35p 107.31p 2382174
30/11/2016 105.40p 106.18p 104.45p 105.97p 3293468
29/11/2016 105.66p 106.54p 105.30p 106.02p 3569137
28/11/2016 106.28p 106.94p 104.58p 105.66p 4979067
25/11/2016 107.16p 113.34p 107.16p 107.41p 4985850
24/11/2016 102.78p 107.67p 102.41p 107.16p 4968788
23/11/2016 102.57p 104.89p 101.02p 103.86p 12682712
22/11/2016 98.91p 106.13p 98.91p 103.60p 10946417
21/11/2016 85.71p 104.73p 85.04p 97.93p 29115026
18/11/2016 108.44p 109.73p 107.47p 108.24p 3118349
17/11/2016 108.60p 110.27p 106.59p 108.91p 5719848
16/11/2016 109.99p 109.99p 103.96p 109.11p 6248859
15/11/2016 113.29p 114.06p 112.00p 112.52p 2541781
14/11/2016 113.70p 114.01p 111.69p 112.47p 2238424
11/11/2016 113.29p 113.29p 111.33p 112.26p 2680873
10/11/2016 112.36p 114.22p 111.89p 112.36p 2721550
09/11/2016 109.01p 112.62p 106.80p 112.52p 2537216
08/11/2016 110.87p 111.07p 109.48p 110.20p 3380012
07/11/2016 112.10p 112.16p 110.51p 110.82p 2252131
04/11/2016 111.23p 111.74p 109.03p 110.45p 5226296
03/11/2016 109.63p 112.36p 109.30p 111.33p 8280765
02/11/2016 110.04p 112.31p 109.63p 110.40p 3426229
01/11/2016 107.77p 111.23p 107.77p 110.92p 2285597
31/10/2016 108.08p 109.37p 106.85p 108.55p 2756312
28/10/2016 107.93p 108.76p 105.92p 108.29p 1839091
27/10/2016 106.02p 108.60p 105.61p 107.57p 3769850
26/10/2016 104.84p 107.47p 104.84p 107.21p 4236536
25/10/2016 105.66p 107.77p 105.15p 107.31p 2948746
24/10/2016 106.18p 106.81p 105.13p 105.92p 1933627
21/10/2016 103.39p 106.23p 102.93p 106.23p 1730322
20/10/2016 104.22p 104.99p 102.65p 104.06p 2144555
19/10/2016 101.02p 104.42p 101.02p 104.42p 2067502
18/10/2016 101.07p 105.87p 101.02p 103.60p 2321332
17/10/2016 101.90p 103.36p 100.51p 102.31p 3117903
14/10/2016 100.61p 103.65p 100.61p 102.62p 2368884
13/10/2016 103.91p 104.37p 100.86p 102.98p 6523797
12/10/2016 103.08p 106.38p 103.08p 106.38p 5083944
11/10/2016 102.62p 103.34p 101.54p 102.98p 3316660
10/10/2016 102.16p 104.84p 99.99p 102.57p 4235484
07/10/2016 102.05p 103.24p 98.45p 100.04p 3891766
06/10/2016 100.66p 102.71p 98.91p 101.13p 4330550
05/10/2016 103.60p 103.75p 99.48p 101.95p 2996948
04/10/2016 100.97p 104.27p 100.51p 103.08p 4881290
03/10/2016 99.37p 100.35p 97.57p 99.99p 2622458
30/09/2016 96.28p 99.27p 95.40p 98.86p 4103486
29/09/2016 97.21p 98.01p 94.27p 97.41p 4423105
28/09/2016 92.88p 95.92p 92.78p 95.92p 4187541
27/09/2016 93.55p 93.55p 91.75p 92.98p 3368822
26/09/2016 94.89p 95.46p 93.50p 95.25p 3682149
23/09/2016 95.97p 95.97p 92.42p 94.99p 3751339
22/09/2016 95.92p 98.22p 94.84p 96.13p 4398036
21/09/2016 99.12p 100.71p 95.04p 96.59p 5726118
20/09/2016 99.99p 104.45p 96.38p 99.48p 8685307
19/09/2016 104.12p 109.80p 98.45p 98.60p 22116896
16/09/2016 135.81p 138.65p 135.66p 138.65p 2482317
15/09/2016 135.66p 136.79p 135.25p 135.61p 943929
14/09/2016 137.46p 137.82p 136.38p 136.69p 785616
13/09/2016 137.77p 138.60p 135.76p 137.72p 1402383
12/09/2016 137.26p 137.46p 135.56p 136.74p 739716
09/09/2016 140.04p 141.74p 138.03p 138.60p 884881
08/09/2016 140.56p 142.54p 139.61p 140.71p 844653
07/09/2016 139.01p 140.92p 138.34p 140.04p 1152360
06/09/2016 140.56p 140.56p 138.70p 139.37p 1189875
05/09/2016 141.69p 141.69p 138.75p 139.52p 791406
02/09/2016 139.16p 140.86p 137.47p 140.14p 1425459
01/09/2016 139.47p 140.66p 138.39p 138.60p 1499010
31/08/2016 139.99p 140.81p 138.55p 139.37p 1191038
30/08/2016 140.04p 142.14p 138.74p 139.27p 1698862
26/08/2016 138.85p 140.19p 138.49p 139.58p 960617
25/08/2016 141.17p 141.30p 138.49p 138.85p 997877
24/08/2016 138.70p 141.90p 138.28p 141.07p 1401284
23/08/2016 139.16p 142.41p 139.16p 139.47p 3359782
22/08/2016 137.15p 139.83p 135.35p 139.01p 3022333
19/08/2016 137.93p 138.44p 136.48p 137.15p 1818387
18/08/2016 134.73p 137.57p 133.65p 137.31p 2002582
17/08/2016 133.65p 135.56p 132.18p 134.99p 1693366
16/08/2016 133.80p 136.07p 132.82p 133.34p 1285810
15/08/2016 132.05p 134.01p 131.69p 133.39p 967960
12/08/2016 132.98p 134.53p 131.74p 132.46p 1190869
11/08/2016 130.87p 132.93p 130.04p 132.31p 1354987
10/08/2016 129.68p 131.84p 129.68p 130.87p 835395
09/08/2016 131.79p 132.82p 129.94p 130.35p 1951296
08/08/2016 129.78p 132.57p 129.68p 132.57p 1763260
05/08/2016 128.19p 130.14p 127.21p 130.14p 1521212
04/08/2016 126.28p 129.22p 126.28p 127.98p 2729334
03/08/2016 124.94p 125.51p 124.53p 125.40p 2772483
02/08/2016 125.35p 127.05p 123.80p 125.66p 2419840
01/08/2016 128.34p 128.34p 125.20p 126.28p 4481322
29/07/2016 125.35p 128.96p 124.63p 128.19p 2585685
28/07/2016 126.33p 128.86p 124.37p 125.09p 13099697
27/07/2016 125.97p 128.80p 125.25p 126.79p 3077200
26/07/2016 126.12p 127.72p 124.73p 126.02p 1495023
25/07/2016 125.66p 127.57p 125.25p 126.12p 1600830
22/07/2016 124.47p 126.12p 123.91p 125.61p 1206982
21/07/2016 126.02p 127.00p 124.73p 125.35p 1613045
20/07/2016 125.81p 128.44p 124.58p 127.67p 3569686
19/07/2016 124.22p 125.61p 123.13p 125.04p 1718042
18/07/2016 123.44p 126.38p 122.31p 124.22p 2001398
15/07/2016 123.03p 124.63p 121.59p 124.32p 1874986
14/07/2016 126.74p 126.74p 122.25p 124.58p 2073390
13/07/2016 124.73p 126.95p 124.47p 124.68p 2135419
12/07/2016 124.84p 129.87p 123.91p 125.97p 3575179
11/07/2016 122.16p 126.28p 122.10p 125.87p 2067344
08/07/2016 118.91p 124.42p 118.80p 122.52p 2218640
07/07/2016 119.78p 122.57p 119.01p 120.14p 2219288
06/07/2016 118.70p 118.70p 116.02p 118.55p 2285570
05/07/2016 122.67p 122.88p 117.93p 118.55p 2748604
04/07/2016 127.88p 127.88p 122.52p 123.08p 2555102
01/07/2016 127.93p 128.60p 124.99p 127.05p 1721327
30/06/2016 125.30p 129.16p 125.30p 127.82p 4059956
29/06/2016 127.10p 127.73p 124.94p 125.61p 4538678
28/06/2016 123.44p 125.76p 121.64p 125.76p 2790604
27/06/2016 128.55p 131.66p 120.76p 120.76p 3037800
24/06/2016 131.43p 133.65p 128.08p 132.10p 2122794
23/06/2016 136.43p 140.25p 135.92p 139.42p 1813910
22/06/2016 141.53p 142.00p 138.44p 139.16p 2544034
21/06/2016 141.12p 141.12p 137.46p 139.89p 1454796
20/06/2016 137.05p 140.19p 136.50p 139.06p 2352057
17/06/2016 134.89p 137.36p 134.01p 136.33p 7698925
16/06/2016 133.80p 134.94p 133.03p 133.44p 1838096
15/06/2016 136.84p 136.84p 133.96p 134.83p 1601922
14/06/2016 139.58p 139.58p 134.63p 134.99p 1598246
13/06/2016 142.51p 142.51p 138.49p 139.16p 2041368
10/06/2016 146.38p 146.38p 141.64p 142.20p 1954002
09/06/2016 145.71p 146.74p 145.25p 145.61p 1439170
08/06/2016 148.24p 148.24p 145.50p 146.07p 1463701
07/06/2016 146.23p 147.98p 145.40p 146.59p 2377465
06/06/2016 145.45p 146.07p 142.62p 145.19p 2240306
03/06/2016 146.38p 146.38p 143.75p 144.68p 1279908
02/06/2016 143.75p 146.48p 141.89p 145.76p 1870455
01/06/2016 146.64p 146.90p 143.91p 146.23p 2032422
31/05/2016 145.66p 146.43p 145.19p 145.19p 2113685
27/05/2016 145.40p 145.61p 143.85p 145.61p 1607545
26/05/2016 144.83p 146.38p 143.85p 144.99p 2874448
25/05/2016 146.53p 148.44p 145.61p 145.86p 2351477
24/05/2016 149.37p 149.73p 145.09p 145.09p 4388124
23/05/2016 141.64p 151.22p 139.83p 149.47p 8744076
20/05/2016 141.48p 141.48p 140.40p 141.02p 2409571
19/05/2016 140.25p 140.61p 139.14p 139.94p 1856694
18/05/2016 140.09p 140.50p 137.88p 139.78p 2002382
17/05/2016 140.40p 140.50p 139.01p 139.42p 1900299
16/05/2016 137.93p 140.50p 137.00p 140.25p 1138758
13/05/2016 139.83p 139.83p 136.23p 138.08p 1368925
12/05/2016 139.58p 140.66p 138.85p 139.58p 1125158
11/05/2016 140.71p 140.71p 138.49p 139.83p 1096594
10/05/2016 140.61p 140.66p 137.25p 140.66p 2353252
09/05/2016 140.50p 140.71p 139.73p 139.78p 1361896
06/05/2016 140.66p 140.66p 138.70p 139.42p 426012
05/05/2016 139.89p 140.35p 138.70p 140.04p 943865
04/05/2016 138.91p 140.14p 137.90p 139.27p 910046
03/05/2016 139.83p 141.07p 137.93p 139.68p 2372648
29/04/2016 138.03p 141.23p 136.17p 139.83p 1724036
28/04/2016 139.52p 141.48p 138.69p 139.37p 1415436
27/04/2016 138.08p 141.51p 138.08p 141.17p 1299252
26/04/2016 139.83p 141.33p 139.11p 139.32p 2004522
25/04/2016 137.88p 140.71p 137.88p 139.11p 1679901
22/04/2016 139.32p 141.74p 139.22p 140.71p 4009956
21/04/2016 143.70p 143.70p 138.24p 140.66p 4373433
20/04/2016 143.80p 144.47p 141.90p 142.26p 4262672
19/04/2016 144.68p 146.48p 143.55p 143.75p 2863956
18/04/2016 142.51p 144.78p 140.96p 144.78p 4123626
15/04/2016 143.60p 143.96p 141.12p 143.96p 4322824
14/04/2016 143.60p 144.37p 142.77p 143.13p 2865663
13/04/2016 141.69p 144.11p 141.15p 143.96p 7969362
12/04/2016 140.25p 140.66p 138.44p 140.19p 3684450
11/04/2016 140.76p 141.75p 139.11p 139.99p 2388312
08/04/2016 137.67p 141.79p 137.54p 141.28p 2175010
07/04/2016 137.67p 139.68p 137.62p 137.82p 2980753
06/04/2016 134.99p 139.06p 134.59p 137.93p 1819810
05/04/2016 134.89p 136.23p 133.49p 136.12p 2104547
04/04/2016 135.97p 139.01p 134.47p 135.35p 3388301
01/04/2016 131.79p 135.50p 130.40p 135.04p 2436791
31/03/2016 130.40p 134.22p 130.40p 132.46p 2108284
30/03/2016 129.99p 132.52p 128.80p 132.52p 3188366
29/03/2016 125.76p 130.45p 121.90p 129.99p 4248747
24/03/2016 127.82p 131.43p 121.91p 126.64p 7119908
23/03/2016 136.38p 137.72p 135.81p 136.28p 2269166
22/03/2016 136.43p 138.08p 134.78p 136.38p 6556873
21/03/2016 142.57p 143.29p 137.05p 137.05p 1856672
18/03/2016 145.35p 145.35p 143.18p 143.44p 2287155
17/03/2016 144.11p 145.35p 141.84p 144.78p 2867551

*Close Price adjusted for both dividends and splits