Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/08/2014 162.36p 162.36p 160.45p 161.79p 619731
15/08/2014 160.45p 162.46p 159.52p 159.78p 1029271
14/08/2014 158.39p 161.17p 157.67p 160.55p 651136
13/08/2014 157.56p 159.73p 156.02p 159.42p 1095180
12/08/2014 157.72p 158.60p 156.12p 157.15p 1197422
11/08/2014 157.72p 159.78p 156.53p 157.62p 1499162
08/08/2014 155.40p 157.87p 155.04p 157.26p 1571427
07/08/2014 155.40p 157.46p 154.94p 156.43p 1293918
06/08/2014 155.92p 156.79p 155.30p 155.76p 2096882
05/08/2014 156.43p 158.47p 156.43p 156.79p 599877
04/08/2014 157.41p 157.72p 155.62p 156.69p 805127
01/08/2014 156.38p 157.41p 154.63p 157.05p 1321389
31/07/2014 160.35p 160.35p 156.48p 157.20p 1511728
30/07/2014 161.48p 161.48p 158.39p 158.85p 1858085
29/07/2014 159.83p 161.74p 159.83p 160.97p 1101230
28/07/2014 162.05p 162.22p 159.73p 160.71p 829510
25/07/2014 164.11p 164.21p 161.38p 161.84p 979341
24/07/2014 163.90p 164.83p 162.00p 163.59p 1077835
23/07/2014 160.81p 163.54p 159.95p 163.13p 1209481
22/07/2014 160.40p 161.53p 159.78p 161.07p 551798
21/07/2014 159.83p 160.66p 159.32p 160.04p 685233
18/07/2014 159.32p 160.45p 158.29p 160.24p 756491
17/07/2014 159.94p 161.02p 159.27p 160.24p 963052
16/07/2014 160.61p 162.72p 159.68p 160.09p 2820634
15/07/2014 159.78p 160.61p 158.65p 160.14p 1630392
14/07/2014 159.47p 160.45p 158.39p 160.14p 1963401
11/07/2014 157.26p 159.63p 157.26p 158.39p 1276742
10/07/2014 160.55p 160.55p 155.45p 157.46p 2696186
09/07/2014 161.12p 161.53p 159.01p 159.88p 1727887
08/07/2014 163.96p 164.94p 161.07p 161.07p 1159968
07/07/2014 166.43p 167.10p 163.96p 164.32p 1296095
04/07/2014 166.22p 167.82p 164.99p 167.10p 1290191
03/07/2014 165.09p 166.79p 163.13p 165.66p 2025389
02/07/2014 165.97p 166.84p 163.59p 163.75p 2519912
01/07/2014 164.68p 166.33p 163.80p 165.61p 1687483
30/06/2014 164.94p 164.94p 162.15p 164.27p 4436974
27/06/2014 164.68p 165.35p 163.59p 164.21p 1270776
26/06/2014 163.85p 165.14p 163.05p 164.42p 1697653
25/06/2014 164.42p 167.67p 163.59p 163.90p 3591652
24/06/2014 167.56p 168.44p 166.95p 167.67p 2359520
23/06/2014 166.33p 168.23p 164.99p 167.77p 2009753
20/06/2014 164.78p 167.77p 164.78p 166.95p 2010234
19/06/2014 168.59p 169.21p 164.68p 165.14p 1342521
18/06/2014 166.89p 168.23p 165.81p 167.56p 1872894
17/06/2014 164.94p 166.07p 164.83p 166.07p 1767218
16/06/2014 166.69p 166.69p 164.83p 165.14p 1855538
13/06/2014 168.18p 168.44p 165.09p 166.33p 1232438
12/06/2014 167.51p 169.11p 166.53p 168.44p 5594931
11/06/2014 168.44p 168.44p 165.71p 167.41p 4077862
10/06/2014 168.54p 168.54p 166.79p 167.92p 4503092
09/06/2014 169.88p 169.88p 167.00p 168.03p 3365050
06/06/2014 168.90p 169.78p 167.72p 168.29p 2246388
05/06/2014 167.51p 169.16p 166.96p 168.03p 1310900
04/06/2014 168.54p 170.14p 166.02p 167.51p 4176870
03/06/2014 173.08p 173.08p 168.96p 169.11p 6350196
02/06/2014 173.70p 174.11p 171.79p 172.72p 3083628
30/05/2014 169.68p 173.23p 169.68p 172.82p 1943950
29/05/2014 171.12p 173.90p 170.24p 170.66p 2003820
28/05/2014 168.29p 171.17p 167.82p 170.45p 1821315
27/05/2014 167.51p 168.96p 164.99p 168.96p 1331918
23/05/2014 168.29p 168.29p 164.83p 166.84p 2047291
22/05/2014 165.55p 167.62p 164.94p 167.31p 2995605
21/05/2014 165.71p 167.77p 163.53p 166.17p 4224101
20/05/2014 165.45p 166.43p 162.92p 164.83p 3597801
19/05/2014 162.31p 165.55p 159.11p 164.06p 4162305
16/05/2014 161.89p 162.31p 155.71p 160.30p 3749606
15/05/2014 161.69p 163.39p 159.78p 160.45p 3370296
14/05/2014 165.50p 165.50p 160.35p 162.10p 3203574
13/05/2014 165.61p 167.51p 163.85p 164.42p 1279057
12/05/2014 163.90p 165.61p 162.82p 165.09p 616751
09/05/2014 162.51p 164.11p 162.46p 162.82p 884087
08/05/2014 164.32p 165.19p 163.18p 163.70p 790732
07/05/2014 163.96p 164.42p 162.98p 164.11p 1349878
06/05/2014 163.85p 164.94p 163.08p 164.68p 691689
02/05/2014 163.49p 166.43p 163.49p 164.57p 1114890
01/05/2014 161.33p 165.50p 161.33p 164.78p 286400
30/04/2014 161.84p 164.16p 161.28p 163.96p 1108854
29/04/2014 161.79p 163.96p 161.28p 161.28p 1359216
28/04/2014 164.06p 164.28p 161.58p 162.82p 832537
25/04/2014 161.69p 164.21p 161.64p 163.80p 1003715
24/04/2014 164.37p 166.07p 161.58p 163.70p 1420880
23/04/2014 165.66p 166.30p 163.80p 163.80p 780939
22/04/2014 163.70p 166.84p 163.54p 166.28p 608385
17/04/2014 161.17p 163.96p 161.12p 163.80p 504965
16/04/2014 161.07p 162.62p 159.27p 161.48p 1083050
15/04/2014 158.49p 160.61p 158.49p 159.57p 657254
14/04/2014 159.99p 161.58p 158.34p 159.57p 794838
11/04/2014 163.44p 165.14p 160.24p 161.58p 660645
10/04/2014 166.02p 168.39p 164.78p 165.14p 730064
09/04/2014 162.72p 166.43p 162.31p 165.81p 1051618
08/04/2014 167.00p 167.00p 161.43p 162.31p 902777
07/04/2014 167.72p 168.49p 165.14p 165.55p 1316632
04/04/2014 167.72p 169.99p 167.72p 168.49p 716859
03/04/2014 168.18p 169.42p 168.03p 168.23p 742213
02/04/2014 170.35p 170.76p 168.85p 168.85p 1056637
01/04/2014 169.78p 170.54p 167.36p 170.24p 1309798
31/03/2014 165.55p 169.57p 165.09p 167.77p 1231455
28/03/2014 164.57p 166.38p 164.16p 165.61p 5494794
27/03/2014 165.81p 165.91p 164.45p 164.63p 1765388
26/03/2014 163.49p 166.33p 162.78p 165.76p 1055589
25/03/2014 161.43p 163.39p 159.78p 163.39p 1160053
24/03/2014 166.12p 166.12p 160.66p 161.53p 1322572
21/03/2014 166.58p 167.51p 163.39p 164.73p 1774980
20/03/2014 167.36p 170.40p 166.17p 166.74p 7783879
19/03/2014 172.46p 173.65p 170.30p 170.40p 740907
18/03/2014 168.59p 172.25p 168.18p 172.25p 2659648
17/03/2014 169.06p 170.91p 168.13p 169.37p 489444
14/03/2014 167.36p 169.68p 166.84p 168.29p 1146986
13/03/2014 167.51p 168.85p 167.51p 168.80p 1605789
12/03/2014 169.06p 169.88p 167.62p 167.62p 1204807
11/03/2014 167.41p 170.04p 166.02p 168.80p 808873
10/03/2014 168.80p 170.60p 167.33p 167.72p 912953
07/03/2014 170.76p 171.64p 168.80p 168.90p 1067347
06/03/2014 171.64p 175.14p 170.97p 171.22p 1025959
05/03/2014 172.61p 174.26p 170.60p 171.12p 1426844
04/03/2014 170.86p 174.11p 170.14p 173.44p 856593
03/03/2014 175.09p 178.13p 169.42p 170.14p 1444234
28/02/2014 173.70p 178.28p 172.46p 178.13p 1335944
27/02/2014 172.36p 173.39p 171.07p 172.67p 1377250
26/02/2014 174.78p 174.93p 172.72p 172.82p 1161506
25/02/2014 175.14p 175.24p 173.13p 174.93p 2104477
24/02/2014 173.13p 174.99p 171.22p 174.99p 974737
21/02/2014 172.05p 173.44p 171.89p 172.56p 1920773
20/02/2014 173.13p 173.65p 170.66p 171.89p 1874153
19/02/2014 173.08p 175.24p 173.08p 174.99p 937317
18/02/2014 172.05p 173.70p 170.76p 173.44p 1519180
17/02/2014 169.37p 172.67p 169.37p 172.56p 1186852
14/02/2014 168.75p 171.22p 167.10p 169.83p 1476371
13/02/2014 166.89p 168.13p 165.40p 168.13p 1258310
12/02/2014 166.33p 168.29p 165.31p 166.22p 1355338
11/02/2014 163.85p 166.95p 163.85p 166.79p 1923358
10/02/2014 164.99p 165.81p 163.75p 164.11p 962683
07/02/2014 165.81p 166.95p 164.68p 165.50p 1726368
06/02/2014 162.98p 166.17p 161.33p 165.86p 1680108
05/02/2014 162.41p 163.90p 161.22p 161.43p 1875535
04/02/2014 162.36p 163.49p 161.48p 162.00p 1554955
03/02/2014 163.39p 166.22p 163.03p 163.49p 2267233
31/01/2014 165.97p 166.64p 161.95p 164.42p 2407856
30/01/2014 167.67p 168.03p 166.02p 166.22p 961761
29/01/2014 170.09p 171.27p 166.79p 167.15p 1646703
28/01/2014 166.28p 169.42p 165.81p 168.44p 2973340
27/01/2014 167.72p 167.92p 164.99p 165.30p 1542600
24/01/2014 170.04p 170.86p 165.76p 167.25p 2142786
23/01/2014 169.73p 172.67p 169.57p 170.24p 1795882
22/01/2014 171.02p 172.25p 168.80p 169.68p 2490724
21/01/2014 169.26p 170.86p 168.49p 169.78p 1357099
20/01/2014 167.77p 170.60p 167.00p 168.80p 1249696
17/01/2014 170.35p 170.35p 168.44p 169.11p 1137635
16/01/2014 169.47p 170.30p 168.39p 169.16p 1361975
15/01/2014 166.84p 169.42p 165.76p 169.16p 1059326
14/01/2014 164.57p 166.28p 163.85p 165.86p 1329144
13/01/2014 164.94p 165.71p 164.16p 164.94p 1709603
10/01/2014 164.52p 165.35p 163.23p 164.63p 2434925
09/01/2014 163.13p 164.99p 162.36p 163.08p 2236705
08/01/2014 164.47p 164.73p 162.10p 162.41p 1436496
07/01/2014 164.42p 165.40p 163.70p 164.73p 1300684
06/01/2014 163.23p 164.52p 162.10p 164.27p 1387795
03/01/2014 163.08p 164.27p 162.67p 162.82p 2284782
02/01/2014 163.85p 164.99p 162.77p 162.87p 1555378
31/12/2013 164.16p 164.37p 162.87p 163.85p 220198
30/12/2013 163.54p 164.68p 162.36p 162.87p 1113988
27/12/2013 159.78p 162.92p 159.73p 162.67p 891250
24/12/2013 158.65p 159.52p 158.29p 159.32p 140681
23/12/2013 154.78p 158.44p 154.78p 158.08p 949131
20/12/2013 156.28p 158.65p 156.17p 156.95p 3282806
19/12/2013 156.38p 158.75p 154.68p 157.93p 1508604
18/12/2013 155.55p 157.41p 154.58p 154.68p 779579
17/12/2013 155.76p 158.03p 155.76p 157.41p 873358
16/12/2013 157.31p 158.23p 155.14p 156.69p 849236
13/12/2013 155.71p 157.87p 155.71p 156.17p 1367547
12/12/2013 157.67p 158.18p 155.45p 156.12p 1206943
11/12/2013 157.10p 159.42p 157.05p 158.18p 1018202
10/12/2013 158.29p 159.52p 157.56p 157.82p 972378
09/12/2013 159.11p 159.11p 157.56p 157.98p 908900
06/12/2013 156.28p 158.75p 155.50p 158.75p 815877
05/12/2013 156.17p 157.77p 155.04p 155.61p 1903069
04/12/2013 157.82p 157.82p 155.66p 155.97p 1719278
03/12/2013 158.75p 159.21p 156.22p 157.36p 2072026
02/12/2013 160.45p 160.55p 157.82p 159.16p 1522915
29/11/2013 158.75p 160.71p 157.82p 160.55p 2685017
28/11/2013 158.54p 159.27p 157.98p 158.49p 1657133
27/11/2013 160.55p 161.95p 158.49p 158.90p 2152102
26/11/2013 162.10p 162.92p 161.64p 161.95p 1772829
25/11/2013 163.96p 163.96p 160.91p 161.79p 1541923
22/11/2013 160.61p 162.10p 160.61p 161.02p 1716230
21/11/2013 159.42p 160.81p 159.19p 160.66p 1354280
20/11/2013 161.89p 161.89p 160.40p 160.76p 1088417
19/11/2013 162.67p 163.39p 160.81p 161.95p 1403873
18/11/2013 157.98p 163.55p 155.35p 163.39p 1113540
15/11/2013 160.86p 162.15p 159.78p 161.84p 1746813
14/11/2013 160.14p 161.28p 159.21p 161.28p 994315
13/11/2013 159.78p 160.60p 158.03p 159.94p 1556361
12/11/2013 161.17p 161.17p 159.57p 159.78p 986613
11/11/2013 159.57p 161.69p 159.37p 160.91p 1238571
08/11/2013 158.85p 159.73p 156.48p 159.37p 1902561
07/11/2013 159.94p 160.61p 158.75p 159.57p 1093762
06/11/2013 159.73p 160.50p 159.01p 159.57p 987067
05/11/2013 161.43p 161.79p 158.08p 159.83p 1561334
04/11/2013 161.64p 162.92p 159.78p 161.43p 774732
01/11/2013 161.95p 162.93p 160.19p 161.89p 1689216

*Close Price adjusted for both dividends and splits