Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/06/2015 160.81p 160.81p 159.37p 159.52p 1603366
03/06/2015 160.86p 161.95p 159.73p 160.86p 1867180
02/06/2015 160.91p 161.69p 159.73p 160.45p 1358201
01/06/2015 160.66p 160.66p 159.67p 160.19p 1525590
29/05/2015 159.88p 160.14p 159.11p 159.94p 2081100
28/05/2015 158.65p 159.88p 158.61p 159.88p 2620443
27/05/2015 158.13p 159.68p 157.87p 159.06p 2750063
26/05/2015 159.78p 159.78p 157.62p 158.18p 1947000
22/05/2015 159.27p 159.27p 158.33p 159.01p 2405846
21/05/2015 155.92p 158.60p 155.76p 158.44p 2978764
20/05/2015 156.17p 156.33p 154.68p 155.30p 2503630
19/05/2015 154.63p 155.81p 153.60p 155.40p 5129169
18/05/2015 152.67p 154.21p 149.73p 153.96p 9310094
15/05/2015 150.92p 150.92p 147.46p 148.29p 5484476
14/05/2015 151.17p 151.17p 149.16p 149.94p 3001948
13/05/2015 155.19p 155.19p 149.99p 150.66p 5527231
12/05/2015 153.18p 154.99p 151.74p 154.58p 4132885
11/05/2015 155.50p 155.50p 153.74p 154.83p 1989187
08/05/2015 150.86p 161.12p 150.81p 154.88p 4310180
07/05/2015 147.82p 148.44p 145.99p 148.03p 1995675
06/05/2015 148.91p 149.16p 147.87p 148.70p 2331245
05/05/2015 148.80p 148.80p 147.62p 148.39p 3643304
01/05/2015 148.34p 148.34p 146.67p 147.62p 800129
30/04/2015 148.80p 148.80p 147.15p 147.67p 2664686
29/04/2015 148.96p 148.96p 147.15p 148.54p 4647640
28/04/2015 149.94p 150.30p 147.15p 148.29p 2764596
27/04/2015 148.54p 150.86p 147.36p 150.86p 2621849
24/04/2015 149.16p 149.27p 148.13p 148.29p 1716859
23/04/2015 148.85p 149.06p 146.79p 148.44p 2315050
22/04/2015 150.45p 150.55p 147.83p 148.91p 2294139
21/04/2015 148.96p 151.33p 148.96p 149.78p 1730260
20/04/2015 150.55p 151.84p 147.57p 149.52p 2444046
17/04/2015 152.05p 152.93p 150.19p 150.92p 2787568
16/04/2015 150.66p 152.20p 149.27p 151.69p 2740272
15/04/2015 149.52p 150.92p 148.29p 150.61p 2689070
14/04/2015 148.03p 149.32p 147.93p 149.06p 3876052
13/04/2015 148.80p 149.88p 147.31p 148.85p 3669257
10/04/2015 148.34p 148.39p 145.86p 148.39p 3897540
09/04/2015 147.82p 148.44p 146.38p 146.90p 8328200
08/04/2015 148.03p 148.24p 147.20p 147.72p 2738818
07/04/2015 144.58p 147.98p 144.58p 147.82p 4450960
02/04/2015 143.91p 144.83p 143.02p 144.83p 2612016
01/04/2015 140.81p 142.98p 140.71p 142.93p 4653370
31/03/2015 143.80p 145.30p 137.05p 142.26p 8686407
30/03/2015 151.79p 151.95p 149.94p 150.71p 1208404
27/03/2015 152.62p 153.96p 150.19p 150.61p 1875777
26/03/2015 155.40p 155.40p 152.27p 153.44p 1471256
25/03/2015 157.20p 157.20p 155.33p 155.45p 1205350
24/03/2015 157.87p 158.49p 156.33p 157.05p 1816841
23/03/2015 157.31p 157.51p 156.07p 157.20p 1536589
20/03/2015 157.15p 157.20p 155.50p 157.20p 2995727
19/03/2015 155.81p 157.26p 155.40p 156.12p 1836239
18/03/2015 153.03p 155.55p 153.03p 155.30p 9514627
17/03/2015 154.01p 154.37p 153.29p 153.65p 3136268
16/03/2015 152.62p 153.85p 152.45p 153.08p 1270846
13/03/2015 151.53p 153.96p 151.53p 152.93p 1931956
12/03/2015 150.76p 152.36p 146.97p 152.20p 1680543
11/03/2015 151.38p 151.74p 149.11p 150.50p 1390014
10/03/2015 153.23p 153.23p 151.59p 151.59p 3379917
09/03/2015 153.13p 153.13p 151.84p 152.36p 5254786
06/03/2015 153.39p 153.39p 151.59p 152.51p 4167790
05/03/2015 150.86p 152.67p 150.09p 152.31p 1925368
04/03/2015 151.48p 151.89p 149.37p 150.25p 2522362
03/03/2015 154.01p 155.09p 151.38p 151.38p 1515769
02/03/2015 156.12p 156.12p 153.65p 154.11p 1693587
27/02/2015 156.48p 156.48p 154.88p 155.92p 1752187
26/02/2015 154.16p 156.38p 153.03p 156.12p 3281088
25/02/2015 154.21p 154.21p 152.77p 153.60p 1661854
24/02/2015 153.65p 154.06p 152.26p 153.44p 1663532
23/02/2015 154.11p 154.11p 152.26p 152.62p 1258706
20/02/2015 151.17p 152.82p 150.82p 152.67p 1574708
19/02/2015 149.63p 151.79p 149.63p 151.53p 1865580
18/02/2015 149.99p 150.94p 149.93p 150.76p 1186464
17/02/2015 149.94p 150.50p 147.28p 149.47p 2296037
16/02/2015 150.25p 150.25p 148.65p 149.11p 1114871
13/02/2015 148.85p 150.30p 147.67p 149.37p 1873174
12/02/2015 144.01p 148.34p 142.98p 147.72p 3743831
11/02/2015 144.58p 144.58p 142.77p 143.55p 3096561
10/02/2015 143.34p 145.40p 142.98p 143.85p 1601664
09/02/2015 143.49p 144.47p 142.26p 143.80p 1513763
06/02/2015 142.57p 146.59p 141.23p 144.94p 1854395
05/02/2015 144.27p 144.27p 140.14p 143.70p 1269492
04/02/2015 141.74p 142.12p 140.25p 141.33p 1279035
03/02/2015 140.25p 142.98p 140.25p 141.95p 1644051
02/02/2015 139.99p 141.07p 138.34p 138.96p 2352218
30/01/2015 141.95p 141.95p 138.61p 139.11p 1496678
29/01/2015 142.67p 143.55p 140.66p 140.66p 2390424
28/01/2015 142.10p 143.75p 142.10p 143.18p 2183160
27/01/2015 143.34p 143.34p 141.28p 141.90p 1919188
26/01/2015 142.93p 144.89p 140.81p 142.26p 5702590
23/01/2015 143.29p 144.06p 141.28p 142.51p 1472892
22/01/2015 142.77p 144.42p 142.00p 143.55p 2006670
21/01/2015 143.18p 143.18p 141.90p 142.26p 1747164
20/01/2015 142.88p 143.03p 139.99p 142.00p 1556879
19/01/2015 139.99p 142.20p 138.25p 141.95p 2790564
16/01/2015 140.92p 141.90p 137.98p 140.97p 1625790
15/01/2015 140.71p 140.81p 137.36p 140.81p 1068383
14/01/2015 140.56p 141.17p 138.55p 139.16p 2046344
13/01/2015 139.01p 141.90p 139.01p 141.12p 1727410
12/01/2015 141.07p 141.07p 138.80p 139.89p 1309608
09/01/2015 140.71p 141.74p 139.22p 139.99p 1590904
08/01/2015 139.22p 141.12p 137.88p 140.86p 1212220
07/01/2015 136.95p 140.71p 136.95p 138.39p 1288528
06/01/2015 140.50p 140.50p 137.21p 137.41p 1138669
05/01/2015 142.05p 143.24p 139.42p 139.52p 894634
02/01/2015 142.67p 143.65p 140.45p 141.79p 762926
31/12/2014 143.39p 144.16p 141.84p 143.24p 180258
30/12/2014 143.85p 143.85p 142.10p 142.26p 487001
29/12/2014 143.60p 144.27p 141.79p 143.34p 824695
24/12/2014 144.47p 144.47p 142.77p 143.34p 98283
23/12/2014 142.88p 144.32p 142.88p 143.80p 802674
22/12/2014 143.18p 144.22p 142.57p 143.80p 867801
19/12/2014 143.39p 143.85p 141.95p 142.82p 1657719
18/12/2014 138.80p 142.98p 138.80p 142.62p 2544926
17/12/2014 141.74p 141.84p 139.68p 141.02p 1905134
16/12/2014 137.00p 142.72p 136.43p 142.46p 2152250
15/12/2014 137.41p 140.61p 136.02p 137.15p 1532686
12/12/2014 143.03p 144.37p 136.38p 136.74p 4580162
11/12/2014 143.75p 144.52p 143.44p 143.75p 1754514
10/12/2014 145.76p 145.95p 143.60p 144.06p 2123496
09/12/2014 143.85p 144.63p 142.72p 144.37p 2081021
08/12/2014 145.61p 145.61p 144.11p 144.63p 1139427
05/12/2014 145.09p 145.56p 144.42p 145.35p 1419018
04/12/2014 145.61p 145.86p 143.91p 144.47p 4903672
03/12/2014 145.04p 145.25p 144.22p 144.83p 1501086
02/12/2014 144.32p 145.61p 143.65p 144.37p 1631793
01/12/2014 143.18p 144.42p 142.67p 143.91p 1386392
28/11/2014 145.81p 146.26p 144.11p 144.42p 2874014
27/11/2014 145.04p 146.67p 144.68p 146.12p 2628978
26/11/2014 144.94p 146.28p 143.75p 145.19p 5247650
25/11/2014 142.62p 145.04p 142.42p 144.89p 2149266
24/11/2014 141.79p 142.26p 141.32p 142.26p 1145316
21/11/2014 140.25p 142.51p 140.25p 142.51p 1903329
20/11/2014 139.52p 141.17p 138.85p 140.97p 2604873
19/11/2014 140.71p 141.06p 138.96p 140.50p 3491728
18/11/2014 143.24p 143.44p 139.22p 141.90p 2780261
17/11/2014 145.25p 145.25p 141.43p 142.62p 2804466
14/11/2014 151.53p 151.84p 149.63p 150.09p 1151679
13/11/2014 151.53p 152.56p 149.83p 150.81p 3072125
12/11/2014 154.58p 155.76p 153.34p 153.34p 1127377
11/11/2014 153.85p 156.53p 153.85p 155.61p 965337
10/11/2014 152.93p 154.42p 150.86p 154.21p 1390627
07/11/2014 155.04p 156.02p 153.60p 154.32p 2413616
06/11/2014 152.15p 154.63p 152.15p 154.42p 1395910
05/11/2014 155.35p 156.69p 152.67p 152.72p 2146883
04/11/2014 155.92p 155.92p 154.99p 155.35p 927013
03/11/2014 155.35p 156.02p 155.09p 155.55p 1163497
31/10/2014 153.23p 156.22p 152.77p 155.09p 1389620
30/10/2014 151.28p 152.72p 150.50p 152.26p 1382094
29/10/2014 151.59p 152.46p 150.66p 151.22p 691558
28/10/2014 150.40p 152.26p 149.06p 150.97p 1152622
27/10/2014 149.01p 149.99p 148.24p 149.16p 1253846
24/10/2014 149.78p 150.40p 149.06p 149.78p 1215231
23/10/2014 149.27p 150.66p 147.00p 149.58p 1596996
22/10/2014 147.51p 149.42p 147.36p 149.37p 1243734
21/10/2014 143.85p 147.51p 143.34p 147.51p 1046203
20/10/2014 145.45p 145.45p 142.77p 143.80p 960446
17/10/2014 142.31p 145.35p 141.95p 144.68p 863296
16/10/2014 142.00p 143.55p 137.57p 141.79p 1964150
15/10/2014 143.65p 145.81p 141.17p 141.53p 1367720
14/10/2014 142.51p 144.68p 141.28p 144.47p 1830114
13/10/2014 142.93p 144.47p 142.00p 142.77p 2014572
10/10/2014 145.92p 147.20p 144.32p 144.58p 1833371
09/10/2014 148.91p 149.83p 146.02p 146.90p 1501915
08/10/2014 147.57p 148.19p 145.35p 147.57p 1338292
07/10/2014 150.55p 150.55p 148.03p 148.49p 1308755
06/10/2014 152.56p 152.56p 150.09p 150.35p 1207727
03/10/2014 149.06p 152.41p 148.32p 152.15p 1381600
02/10/2014 147.82p 149.10p 147.36p 148.18p 1686874
01/10/2014 148.18p 149.47p 146.84p 147.72p 3068830
30/09/2014 147.00p 148.80p 144.94p 148.39p 2640285
29/09/2014 147.41p 148.65p 145.66p 146.17p 1705528
26/09/2014 150.04p 153.13p 147.41p 147.62p 3679332
25/09/2014 150.97p 152.77p 150.25p 151.07p 1469382
24/09/2014 153.44p 153.49p 150.45p 151.59p 1526925
23/09/2014 155.30p 156.28p 153.13p 153.13p 1247760
22/09/2014 156.33p 156.69p 155.19p 156.22p 580328
19/09/2014 156.22p 158.65p 155.26p 156.89p 3591552
18/09/2014 154.68p 155.92p 153.91p 155.61p 907134
17/09/2014 156.07p 156.07p 154.68p 155.04p 1198455
16/09/2014 155.09p 155.72p 153.80p 154.63p 2154108
15/09/2014 156.48p 156.48p 154.68p 155.61p 1152023
12/09/2014 155.55p 157.67p 155.50p 157.62p 1182745
11/09/2014 156.89p 158.13p 154.37p 155.45p 1666760
10/09/2014 160.14p 160.14p 156.22p 156.28p 800102
09/09/2014 159.52p 160.71p 158.49p 159.47p 643065
08/09/2014 161.64p 161.64p 158.08p 159.83p 746198
05/09/2014 161.69p 162.76p 160.91p 161.43p 712748
04/09/2014 164.11p 164.62p 162.25p 162.51p 628594
03/09/2014 164.16p 164.47p 163.03p 163.29p 1199091
02/09/2014 164.32p 164.32p 161.60p 163.18p 1476126
01/09/2014 162.72p 164.94p 162.41p 162.72p 1009615
29/08/2014 161.58p 162.92p 161.12p 162.77p 674583
28/08/2014 163.80p 163.80p 161.69p 162.41p 785987
27/08/2014 162.87p 164.37p 162.10p 164.11p 970021
26/08/2014 162.72p 163.08p 160.69p 162.72p 1167897
22/08/2014 161.74p 162.56p 159.95p 162.15p 690337
21/08/2014 161.58p 162.10p 160.55p 161.33p 744993
20/08/2014 162.25p 162.25p 160.30p 160.66p 1523639
19/08/2014 162.36p 162.67p 159.91p 161.79p 546253

*Close Price adjusted for both dividends and splits