Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/09/2010 100.46p 104.17p 100.46p 104.01p 1383763
31/08/2010 97.21p 100.61p 97.21p 100.61p 1621725
27/08/2010 98.81p 99.84p 97.57p 99.73p 1426627
26/08/2010 96.90p 99.12p 96.90p 98.24p 982472
25/08/2010 99.27p 99.27p 96.80p 97.26p 1784541
24/08/2010 100.25p 100.88p 98.34p 98.75p 2598651
23/08/2010 100.56p 101.44p 99.48p 99.89p 1228933
20/08/2010 101.33p 101.90p 99.42p 99.84p 1695599
19/08/2010 101.59p 101.69p 99.32p 100.97p 2226934
18/08/2010 100.92p 101.85p 100.25p 100.46p 622372
17/08/2010 99.68p 101.28p 99.48p 100.71p 1865787
16/08/2010 100.87p 101.54p 99.42p 99.94p 2426788
13/08/2010 99.12p 101.07p 99.06p 100.09p 1568970
12/08/2010 101.54p 102.52p 99.12p 99.27p 780987
11/08/2010 105.04p 105.04p 101.85p 102.16p 1223415
10/08/2010 107.36p 107.93p 105.87p 106.13p 991444
09/08/2010 107.67p 109.22p 106.13p 108.14p 641808
06/08/2010 109.27p 110.04p 107.00p 108.91p 840888
05/08/2010 109.17p 110.87p 108.96p 109.63p 441399
04/08/2010 107.41p 110.30p 107.41p 109.63p 621297
03/08/2010 108.75p 108.75p 107.05p 108.14p 582022
02/08/2010 108.55p 109.53p 107.57p 109.48p 661980
30/07/2010 108.03p 109.06p 106.85p 107.62p 1083074
29/07/2010 107.47p 109.78p 107.47p 108.50p 1603758
28/07/2010 107.62p 110.30p 107.60p 107.83p 2379665
27/07/2010 108.19p 109.27p 107.26p 108.14p 1144807
26/07/2010 107.47p 108.44p 106.28p 107.77p 884997
23/07/2010 104.32p 108.50p 103.70p 107.67p 1794306
22/07/2010 102.62p 104.32p 102.11p 103.81p 1989540
21/07/2010 104.27p 104.27p 100.61p 102.05p 3008243
20/07/2010 108.60p 108.60p 101.90p 103.08p 2523714
19/07/2010 109.01p 109.11p 106.90p 107.47p 658424
16/07/2010 109.32p 110.66p 108.34p 108.39p 2397880
15/07/2010 111.02p 111.07p 109.01p 109.63p 817208
14/07/2010 112.83p 113.03p 109.58p 110.82p 3006105
13/07/2010 110.45p 111.23p 109.48p 110.76p 2339938
12/07/2010 110.35p 110.92p 109.58p 110.09p 2544986
09/07/2010 111.74p 111.90p 109.89p 110.15p 866639
08/07/2010 110.92p 112.72p 110.51p 112.16p 1981580
07/07/2010 108.34p 111.18p 107.67p 111.07p 3625997
06/07/2010 108.29p 110.45p 108.29p 109.84p 1125712
05/07/2010 107.26p 108.24p 107.00p 107.21p 1360188
02/07/2010 107.26p 108.39p 106.95p 107.47p 1227763
01/07/2010 107.77p 109.17p 105.66p 107.10p 3836854
30/06/2010 109.27p 110.51p 108.34p 109.42p 4120572
29/06/2010 107.52p 109.94p 107.36p 109.68p 4143416
28/06/2010 109.17p 109.99p 107.16p 109.37p 2649516
25/06/2010 112.57p 114.73p 102.41p 108.91p 2753644
24/06/2010 112.98p 115.35p 112.72p 113.03p 987115
23/06/2010 112.77p 115.15p 112.72p 114.63p 1414840
22/06/2010 113.39p 115.40p 112.77p 114.78p 1779918
21/06/2010 115.09p 117.98p 112.88p 113.34p 4987815
18/06/2010 117.00p 117.46p 114.78p 115.30p 3599530
17/06/2010 117.26p 118.60p 116.79p 117.26p 837261
16/06/2010 118.13p 119.17p 117.52p 118.03p 1672784
15/06/2010 116.79p 118.24p 116.28p 118.13p 894044
14/06/2010 117.46p 118.08p 115.76p 116.74p 1955360
11/06/2010 117.93p 120.35p 116.59p 117.46p 2464378
10/06/2010 118.70p 119.06p 116.85p 118.75p 1616755
09/06/2010 115.30p 118.44p 114.11p 118.44p 5868806
08/06/2010 115.09p 115.92p 113.39p 113.86p 2021760
07/06/2010 116.43p 116.43p 115.15p 115.61p 747190
04/06/2010 117.98p 119.78p 116.12p 117.41p 1126234
03/06/2010 119.32p 120.04p 118.60p 119.37p 1216838
02/06/2010 116.90p 118.60p 116.49p 118.39p 1248408
01/06/2010 116.59p 117.88p 115.92p 117.62p 2202166
28/05/2010 119.42p 119.42p 117.77p 117.88p 3397226
27/05/2010 118.44p 118.65p 117.00p 118.39p 1573452
26/05/2010 117.05p 118.44p 116.66p 117.52p 2575832
25/05/2010 118.55p 118.55p 115.76p 116.59p 2396459
24/05/2010 122.21p 122.57p 118.96p 120.20p 1259108
21/05/2010 121.59p 121.59p 118.86p 120.97p 2978334
20/05/2010 123.65p 124.53p 120.97p 121.64p 4991936
19/05/2010 123.55p 125.45p 122.16p 122.41p 3497334
18/05/2010 123.34p 126.02p 121.43p 124.22p 2873191
17/05/2010 118.60p 124.63p 117.98p 122.77p 4314636
14/05/2010 121.18p 121.18p 117.31p 118.55p 1435486
13/05/2010 122.31p 124.17p 120.40p 120.61p 3004307
12/05/2010 119.89p 122.26p 119.11p 121.85p 2145343
11/05/2010 118.75p 119.94p 117.12p 119.47p 1102374
10/05/2010 119.01p 122.16p 117.72p 120.04p 2245290
07/05/2010 120.66p 122.36p 116.23p 116.49p 2871687
06/05/2010 120.61p 123.80p 118.55p 122.57p 3163964
05/05/2010 122.21p 122.21p 120.61p 121.12p 1191707
04/05/2010 122.57p 123.60p 121.69p 122.21p 2135320
30/04/2010 121.48p 121.48p 120.30p 120.92p 1406791
29/04/2010 120.40p 121.23p 119.47p 120.97p 1277157
28/04/2010 120.71p 121.43p 119.22p 120.40p 2752102
27/04/2010 120.92p 123.03p 120.92p 121.74p 1801448
26/04/2010 122.62p 123.08p 121.64p 121.90p 864026
23/04/2010 120.09p 123.13p 120.09p 122.41p 726513
22/04/2010 121.07p 122.98p 120.40p 120.92p 938697
21/04/2010 119.42p 121.90p 118.96p 121.43p 855256
20/04/2010 119.22p 121.90p 119.11p 120.20p 749828
19/04/2010 121.12p 122.16p 119.47p 119.47p 1108458
16/04/2010 122.36p 123.70p 121.48p 122.00p 1394502
15/04/2010 119.68p 123.13p 119.68p 122.57p 1928941
14/04/2010 118.70p 120.76p 118.70p 120.20p 897255
13/04/2010 118.34p 119.73p 118.34p 119.06p 1165454
12/04/2010 119.73p 119.89p 118.60p 119.22p 815417
09/04/2010 119.58p 119.73p 118.24p 118.55p 1402559
08/04/2010 117.93p 119.68p 117.10p 118.55p 2252278
07/04/2010 118.80p 119.73p 118.39p 118.55p 990728
06/04/2010 117.77p 119.84p 117.77p 119.06p 3503653
01/04/2010 117.46p 118.19p 117.26p 118.03p 14731043
31/03/2010 114.94p 118.03p 114.94p 117.88p 2182974
30/03/2010 118.55p 118.91p 115.40p 115.40p 2879574
29/03/2010 119.58p 121.10p 118.60p 119.27p 1154576
26/03/2010 118.13p 122.16p 118.13p 120.40p 1249434
25/03/2010 117.05p 119.26p 117.05p 119.06p 2126971
24/03/2010 116.95p 117.52p 115.62p 117.05p 1564586
23/03/2010 115.51p 115.97p 115.09p 115.61p 920019
22/03/2010 114.68p 115.45p 114.37p 115.20p 1484362
19/03/2010 116.49p 117.52p 114.78p 114.94p 2764763
18/03/2010 117.52p 117.88p 116.38p 116.74p 774748
17/03/2010 116.49p 117.67p 115.82p 117.41p 1148556
16/03/2010 116.18p 116.54p 115.97p 116.07p 1257814
15/03/2010 114.99p 116.64p 114.99p 116.07p 1568491
12/03/2010 116.74p 117.05p 114.73p 115.66p 1125068
11/03/2010 116.69p 118.30p 115.09p 116.23p 2272902
10/03/2010 120.56p 120.97p 117.10p 118.08p 1941710
09/03/2010 119.73p 121.33p 118.03p 120.92p 1617110
08/03/2010 119.99p 120.92p 119.06p 119.68p 1577973
05/03/2010 120.25p 120.66p 117.88p 119.32p 1420358
04/03/2010 120.87p 121.12p 119.38p 120.71p 2072230
03/03/2010 119.99p 120.87p 118.29p 120.40p 622059
02/03/2010 118.13p 119.99p 117.36p 119.06p 992664
01/03/2010 117.98p 118.08p 116.23p 117.88p 982020
26/02/2010 117.21p 117.36p 115.51p 116.64p 898601
25/02/2010 119.01p 119.01p 116.33p 116.43p 2990235
24/02/2010 118.55p 119.84p 118.24p 118.70p 1746404
23/02/2010 117.41p 118.65p 116.90p 118.29p 823956
22/02/2010 119.27p 120.56p 117.10p 117.98p 876363
19/02/2010 116.79p 119.27p 116.79p 119.01p 893900
18/02/2010 114.42p 118.50p 114.42p 118.39p 756927
17/02/2010 115.97p 116.90p 114.58p 116.90p 663720
16/02/2010 115.82p 115.82p 113.03p 114.94p 894814
15/02/2010 113.39p 114.49p 113.16p 113.91p 528842
12/02/2010 116.33p 118.03p 113.91p 115.20p 1417859
11/02/2010 118.19p 118.29p 116.15p 116.90p 1243874
10/02/2010 117.10p 117.31p 115.87p 116.49p 1092553
09/02/2010 115.04p 115.92p 113.39p 115.45p 1593814
08/02/2010 116.90p 116.90p 113.39p 114.84p 1364784
05/02/2010 118.80p 119.27p 113.96p 116.90p 2119372
04/02/2010 119.63p 121.28p 117.46p 118.55p 2043508
03/02/2010 121.23p 121.90p 119.68p 120.87p 1454152
02/02/2010 120.25p 123.24p 119.11p 121.69p 913981
01/02/2010 117.10p 121.33p 117.10p 119.73p 1535256
29/01/2010 118.03p 120.56p 116.54p 118.03p 2658761
28/01/2010 118.96p 119.11p 116.49p 116.49p 743589
27/01/2010 119.84p 120.30p 118.44p 119.06p 1183704
26/01/2010 118.75p 119.73p 117.21p 118.70p 742298
25/01/2010 118.08p 119.89p 117.67p 118.24p 529153
22/01/2010 120.71p 121.56p 118.96p 119.37p 853229
21/01/2010 123.19p 123.19p 120.61p 120.87p 998613
20/01/2010 122.93p 123.19p 121.69p 122.16p 516390
19/01/2010 121.95p 122.94p 121.12p 122.57p 438691
18/01/2010 123.19p 123.19p 120.66p 122.46p 273520
15/01/2010 122.62p 122.83p 120.40p 122.57p 489568
14/01/2010 122.36p 122.67p 119.78p 121.12p 1209772
13/01/2010 119.73p 121.85p 119.27p 121.02p 1094002
12/01/2010 123.19p 123.19p 118.55p 120.87p 1659052
11/01/2010 124.63p 126.74p 122.36p 122.77p 615730
08/01/2010 124.53p 125.14p 121.79p 123.19p 850181
07/01/2010 122.00p 124.17p 119.99p 124.17p 1045985
06/01/2010 121.95p 121.95p 120.09p 121.23p 510417
05/01/2010 120.40p 121.95p 119.58p 121.64p 690595
04/01/2010 117.00p 120.87p 117.00p 120.40p 636166
31/12/2009 117.05p 119.03p 117.05p 118.44p 144963
30/12/2009 119.01p 120.97p 117.36p 118.08p 460531
29/12/2009 117.16p 118.75p 117.10p 118.08p 298187
24/12/2009 117.52p 117.83p 115.97p 115.97p 36372
23/12/2009 116.07p 118.75p 116.07p 117.52p 505875
22/12/2009 113.96p 117.98p 113.96p 117.05p 1089111
21/12/2009 111.90p 115.97p 111.38p 115.25p 708811
18/12/2009 114.78p 115.61p 110.76p 111.38p 2361748
17/12/2009 115.25p 117.77p 115.25p 115.66p 530724
16/12/2009 114.78p 117.21p 114.78p 116.69p 954414
15/12/2009 118.19p 118.75p 115.35p 116.02p 1062002
14/12/2009 119.17p 120.14p 117.05p 117.57p 694413
11/12/2009 116.69p 119.17p 114.19p 118.65p 1161927
10/12/2009 115.97p 115.97p 114.17p 115.30p 818428
09/12/2009 119.42p 119.42p 114.17p 114.17p 926734
08/12/2009 119.22p 120.56p 117.21p 117.77p 600977
07/12/2009 120.40p 120.97p 118.19p 120.09p 541690
04/12/2009 118.96p 121.01p 117.57p 119.47p 1208103
03/12/2009 119.94p 120.97p 119.27p 120.25p 829681
02/12/2009 117.62p 119.96p 117.62p 118.55p 857024
01/12/2009 115.82p 117.98p 115.82p 117.77p 1404950
30/11/2009 116.23p 117.83p 114.94p 114.94p 1329225
27/11/2009 114.99p 118.45p 113.39p 116.43p 2251514
26/11/2009 117.98p 117.98p 114.73p 115.15p 1767707
25/11/2009 118.96p 118.96p 110.45p 117.57p 4204269
24/11/2009 120.25p 120.97p 116.39p 117.31p 2341093
23/11/2009 122.62p 122.67p 117.05p 121.12p 3924471
20/11/2009 121.64p 123.44p 120.66p 121.79p 1160313
19/11/2009 126.74p 126.74p 121.69p 122.10p 659089
18/11/2009 125.81p 126.38p 124.37p 125.71p 2115412
17/11/2009 125.09p 128.13p 123.70p 124.37p 746159
16/11/2009 122.67p 126.23p 122.67p 126.23p 1495700

*Close Price adjusted for both dividends and splits