Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2009 123.19p 123.65p 122.21p 122.98p 1052341
12/11/2009 121.95p 123.19p 121.95p 122.67p 883328
11/11/2009 123.19p 124.22p 121.59p 122.67p 1907918
10/11/2009 121.64p 123.65p 120.71p 122.88p 1405489
09/11/2009 121.07p 121.38p 119.42p 120.61p 571947
06/11/2009 119.01p 120.56p 117.93p 119.58p 1544839
05/11/2009 117.72p 120.04p 116.28p 119.01p 1927036
04/11/2009 118.03p 119.89p 118.03p 119.89p 1026000
03/11/2009 121.12p 123.19p 117.83p 119.32p 1114803
02/11/2009 123.91p 123.91p 121.38p 122.46p 503391
30/10/2009 121.85p 124.22p 119.68p 123.13p 10034727
29/10/2009 122.83p 122.83p 120.04p 121.12p 2864156
28/10/2009 124.01p 124.01p 120.97p 121.64p 2224567
27/10/2009 124.68p 124.68p 121.12p 122.67p 765142
26/10/2009 124.78p 125.14p 123.86p 123.86p 947280
23/10/2009 127.57p 127.57p 124.99p 125.71p 481477
22/10/2009 127.57p 128.49p 125.30p 126.38p 628698
21/10/2009 129.99p 130.14p 126.59p 128.86p 1294081
20/10/2009 130.81p 131.02p 128.34p 129.27p 7382554
19/10/2009 129.01p 131.43p 128.49p 129.89p 2293617
16/10/2009 129.37p 132.36p 129.16p 129.63p 1987426
15/10/2009 129.06p 130.92p 128.60p 129.83p 1220400
14/10/2009 127.41p 130.30p 126.90p 128.86p 787314
13/10/2009 132.46p 132.46p 127.57p 128.13p 2828321
12/10/2009 128.24p 131.84p 127.21p 131.23p 1233719
09/10/2009 127.57p 127.77p 126.02p 126.59p 645570
08/10/2009 125.20p 129.27p 125.14p 126.38p 1055640
07/10/2009 123.39p 125.45p 123.39p 125.25p 1153940
06/10/2009 123.08p 124.89p 122.98p 123.91p 1248456
05/10/2009 122.16p 123.24p 121.74p 122.16p 1196113
02/10/2009 126.48p 127.00p 121.64p 122.83p 1303221
01/10/2009 129.27p 129.78p 126.28p 126.64p 951473
30/09/2009 129.73p 132.26p 128.34p 130.04p 2525450
29/09/2009 130.87p 130.87p 127.31p 128.75p 3241675
28/09/2009 131.43p 131.43p 128.39p 130.56p 674141
25/09/2009 128.96p 131.28p 127.93p 130.56p 875599
24/09/2009 132.72p 132.98p 127.57p 129.11p 1873833
23/09/2009 131.33p 132.72p 129.73p 131.74p 1439281
22/09/2009 131.54p 132.46p 129.83p 129.83p 851832
21/09/2009 130.92p 132.98p 129.53p 131.95p 1852796
18/09/2009 136.43p 138.75p 128.39p 128.39p 3718799
17/09/2009 138.08p 138.60p 135.56p 137.82p 1646610
16/09/2009 137.10p 137.98p 135.92p 136.54p 840748
15/09/2009 137.41p 138.60p 135.04p 136.59p 1651772
14/09/2009 137.72p 137.98p 135.71p 136.59p 1402220
11/09/2009 139.42p 139.42p 137.00p 137.88p 1941768
10/09/2009 143.29p 145.19p 138.34p 140.19p 2870754
09/09/2009 136.69p 143.96p 135.87p 143.18p 2021433
08/09/2009 136.33p 138.49p 134.83p 136.12p 2050616
07/09/2009 132.98p 136.23p 131.95p 135.45p 1395039
04/09/2009 129.89p 132.82p 129.89p 132.05p 940171
03/09/2009 129.94p 132.98p 129.32p 130.25p 1056020
02/09/2009 130.09p 131.95p 128.80p 130.50p 2203031
01/09/2009 134.68p 135.35p 130.76p 131.33p 893666
28/08/2009 135.61p 135.61p 133.24p 134.01p 1281796
27/08/2009 138.13p 138.13p 133.39p 133.60p 2099675
26/08/2009 134.11p 137.31p 133.49p 136.59p 1543845
25/08/2009 132.82p 136.07p 132.05p 135.35p 6132374
24/08/2009 131.38p 133.96p 131.38p 132.72p 5165398
21/08/2009 132.21p 132.33p 129.83p 130.71p 1354581
20/08/2009 130.35p 133.39p 129.42p 132.21p 2930804
19/08/2009 127.26p 129.89p 126.59p 129.73p 2187147
18/08/2009 127.26p 127.57p 124.27p 127.57p 3175464
17/08/2009 128.80p 130.40p 124.32p 125.45p 4150036
14/08/2009 126.23p 129.89p 125.97p 129.11p 4662286
13/08/2009 122.62p 125.76p 122.31p 125.51p 3627181
12/08/2009 121.54p 122.41p 115.97p 121.12p 4064267
11/08/2009 121.64p 121.64p 119.94p 120.51p 791939
10/08/2009 120.09p 121.38p 119.32p 120.61p 1276688
07/08/2009 119.27p 121.59p 119.27p 121.12p 2295984
06/08/2009 120.81p 121.95p 119.11p 120.87p 1491038
05/08/2009 122.21p 122.41p 119.27p 119.94p 664574
04/08/2009 118.86p 123.08p 118.86p 121.64p 2047545
03/08/2009 123.19p 123.19p 118.80p 119.58p 751359
31/07/2009 122.16p 122.80p 119.71p 122.16p 1099437
30/07/2009 119.45p 122.03p 118.16p 121.64p 562855
29/07/2009 119.58p 119.58p 116.49p 117.26p 785416
28/07/2009 123.06p 123.06p 118.80p 119.32p 1743228
27/07/2009 123.83p 127.82p 121.00p 122.03p 3075260
24/07/2009 121.25p 122.93p 120.61p 122.54p 696107
23/07/2009 119.84p 121.64p 118.80p 120.48p 787075
22/07/2009 118.03p 120.74p 117.65p 120.48p 949410
21/07/2009 115.71p 120.09p 115.07p 118.55p 1014902
20/07/2009 119.06p 119.71p 114.29p 114.81p 2037390
17/07/2009 117.00p 118.80p 115.97p 117.52p 953694
16/07/2009 115.71p 117.26p 115.20p 116.74p 703846
15/07/2009 115.97p 118.16p 114.81p 115.45p 1716143
14/07/2009 110.30p 115.20p 108.11p 114.04p 1676086
13/07/2009 108.24p 109.53p 107.08p 108.50p 743775
10/07/2009 106.43p 109.14p 105.27p 107.72p 2197822
09/07/2009 108.88p 108.88p 106.31p 107.59p 3687820
08/07/2009 108.50p 109.27p 105.27p 107.21p 1821090
07/07/2009 111.98p 111.98p 106.95p 108.37p 1625984
06/07/2009 110.30p 112.75p 107.72p 112.75p 882079
03/07/2009 109.53p 110.17p 108.50p 109.27p 714638
02/07/2009 111.85p 111.85p 108.75p 108.75p 981753
01/07/2009 111.98p 111.98p 110.30p 111.33p 2611877
30/06/2009 111.98p 112.36p 110.30p 110.56p 1450322
29/06/2009 111.20p 112.75p 110.82p 112.62p 2315718
26/06/2009 112.88p 113.65p 110.17p 111.20p 1290176
25/06/2009 112.62p 112.88p 110.30p 111.72p 812540
24/06/2009 111.59p 112.36p 110.82p 112.10p 1863032
23/06/2009 109.27p 112.23p 107.85p 111.72p 1042794
22/06/2009 108.37p 110.43p 106.95p 108.88p 1013616
19/06/2009 108.75p 113.39p 108.50p 108.50p 2709533
18/06/2009 112.36p 113.01p 109.14p 110.17p 885649
17/06/2009 114.42p 114.94p 110.69p 112.88p 1002683
16/06/2009 113.14p 116.10p 112.10p 113.91p 1476536
15/06/2009 113.91p 114.42p 111.85p 111.98p 4228140
12/06/2009 114.04p 115.20p 113.14p 113.65p 579412
11/06/2009 111.07p 116.23p 110.82p 115.20p 1231666
10/06/2009 116.49p 116.74p 110.30p 112.36p 2594941
09/06/2009 115.58p 116.74p 114.42p 114.42p 1845899
08/06/2009 114.94p 116.36p 112.88p 114.04p 1470482
05/06/2009 115.58p 116.49p 114.17p 115.45p 1655670
04/06/2009 114.55p 116.49p 113.91p 113.91p 2115796
03/06/2009 116.23p 117.26p 113.52p 114.55p 1177400
02/06/2009 116.87p 118.68p 114.68p 115.45p 996265
01/06/2009 113.91p 116.87p 113.39p 116.87p 1650397
29/05/2009 113.14p 113.14p 112.36p 112.88p 1407769
28/05/2009 111.72p 113.26p 111.59p 112.49p 1838305
27/05/2009 111.72p 113.14p 111.72p 112.88p 1863702
26/05/2009 112.49p 112.62p 109.66p 111.33p 1841116
22/05/2009 111.33p 112.88p 111.20p 111.46p 2476118
21/05/2009 110.69p 112.88p 108.88p 112.10p 2838788
20/05/2009 111.85p 113.65p 110.94p 112.49p 1637474
19/05/2009 110.30p 112.88p 108.24p 112.62p 3144887
18/05/2009 111.33p 113.39p 102.70p 108.24p 9401437
15/05/2009 108.24p 109.91p 106.18p 109.66p 3662627
14/05/2009 107.59p 109.40p 105.27p 107.72p 3731274
13/05/2009 111.07p 111.07p 104.63p 107.34p 2119378
12/05/2009 106.95p 111.98p 106.95p 109.40p 2277818
11/05/2009 110.94p 111.20p 106.69p 106.82p 1709164
08/05/2009 111.98p 113.26p 110.56p 111.72p 1203482
07/05/2009 113.39p 113.91p 109.78p 112.23p 1510414
06/05/2009 116.61p 117.65p 109.66p 112.88p 1982880
05/05/2009 113.14p 118.55p 111.33p 117.77p 1087381
01/05/2009 109.53p 111.98p 108.24p 111.98p 2058317
30/04/2009 107.21p 111.07p 106.95p 107.85p 4202024
29/04/2009 104.50p 107.21p 104.50p 106.31p 1404583
28/04/2009 106.05p 106.05p 102.83p 103.47p 830717
27/04/2009 107.34p 107.34p 104.76p 105.66p 461016
24/04/2009 104.24p 107.98p 104.24p 107.85p 678822
23/04/2009 105.27p 106.18p 103.86p 104.63p 1164104
22/04/2009 98.96p 105.53p 98.96p 105.27p 1358285
21/04/2009 101.02p 101.92p 98.06p 99.99p 1699425
20/04/2009 100.64p 103.21p 99.99p 101.15p 3981048
17/04/2009 102.57p 103.47p 101.54p 103.08p 2482072
16/04/2009 101.54p 103.08p 98.96p 103.08p 2933231
15/04/2009 99.99p 101.41p 99.09p 100.25p 2427777
14/04/2009 97.93p 103.08p 97.93p 98.96p 1961016
09/04/2009 93.29p 99.35p 93.29p 98.32p 1559029
08/04/2009 93.81p 96.64p 93.81p 95.61p 902059
07/04/2009 97.29p 97.80p 94.71p 95.74p 2898814
06/04/2009 102.57p 102.96p 93.94p 96.00p 2938518
03/04/2009 103.99p 104.37p 101.54p 102.18p 2218853
02/04/2009 98.19p 105.92p 97.93p 103.08p 2813560
01/04/2009 96.90p 98.70p 95.87p 97.41p 1582856
31/03/2009 93.81p 97.29p 93.29p 96.38p 5001860
30/03/2009 88.65p 93.68p 88.65p 93.16p 2487121
27/03/2009 89.43p 91.49p 87.88p 90.33p 2568898
26/03/2009 93.29p 94.58p 90.59p 90.71p 1881780
25/03/2009 94.32p 95.61p 92.52p 93.68p 5862572
24/03/2009 94.06p 97.80p 91.75p 94.19p 4132274
23/03/2009 91.49p 93.42p 90.20p 92.26p 3856334
20/03/2009 89.68p 91.75p 88.52p 89.30p 6296661
19/03/2009 93.29p 95.61p 88.39p 89.30p 1719049
18/03/2009 93.94p 94.71p 90.71p 91.62p 3194101
17/03/2009 95.74p 96.51p 94.71p 95.22p 2225275
16/03/2009 95.35p 96.77p 94.32p 96.77p 1244229
13/03/2009 92.00p 94.71p 92.00p 92.90p 1150028
12/03/2009 92.78p 93.55p 90.59p 92.26p 1766816
11/03/2009 92.26p 93.81p 90.46p 92.78p 1747007
10/03/2009 88.14p 92.26p 88.14p 92.26p 1511356
09/03/2009 90.20p 91.23p 88.39p 88.78p 1339425
06/03/2009 93.42p 93.42p 90.33p 92.13p 793284
05/03/2009 95.10p 96.38p 93.42p 93.81p 1224065
04/03/2009 89.68p 96.77p 89.68p 96.38p 1297253
03/03/2009 90.20p 90.20p 87.75p 89.04p 1010581
02/03/2009 91.23p 91.23p 89.04p 89.43p 901591
27/02/2009 95.35p 95.35p 90.46p 91.23p 2192225
26/02/2009 93.81p 96.38p 93.16p 93.16p 540953
25/02/2009 97.93p 98.19p 93.81p 95.61p 922673
24/02/2009 92.90p 97.41p 92.26p 96.38p 1294267
23/02/2009 94.32p 96.38p 93.29p 94.97p 1704198
20/02/2009 98.45p 98.45p 94.58p 94.58p 1496139
19/02/2009 100.25p 101.92p 98.96p 101.15p 1344424
18/02/2009 96.90p 100.51p 96.64p 100.51p 2419920
17/02/2009 100.64p 100.77p 96.51p 97.29p 435653
16/02/2009 101.92p 101.92p 100.25p 100.89p 297094
13/02/2009 100.51p 104.12p 100.51p 100.64p 937721
12/02/2009 102.57p 104.37p 101.15p 103.21p 1551022
11/02/2009 103.86p 104.63p 100.51p 101.92p 2110263
10/02/2009 105.15p 105.66p 102.18p 103.99p 983683
09/02/2009 106.18p 107.47p 105.40p 106.05p 892050
06/02/2009 105.02p 108.75p 104.37p 108.11p 888260
05/02/2009 102.96p 105.79p 102.96p 105.02p 1187440
04/02/2009 103.34p 105.79p 103.08p 103.73p 1233166
03/02/2009 102.18p 104.24p 101.67p 101.67p 1431551
02/02/2009 104.37p 105.27p 100.12p 102.44p 2350186

*Close Price adjusted for both dividends and splits