Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/07/2007 137.10p 138.39p 134.78p 135.56p 2328550
03/07/2007 138.13p 139.16p 136.59p 138.26p 2310244
02/07/2007 138.13p 139.16p 136.07p 139.04p 2407307
29/06/2007 135.81p 137.88p 133.62p 136.07p 1129967
28/06/2007 134.53p 136.46p 133.11p 134.91p 1781899
27/06/2007 134.01p 134.78p 132.46p 134.01p 1893863
26/06/2007 134.01p 136.59p 133.37p 135.56p 1465601
25/06/2007 135.56p 136.59p 134.01p 134.91p 1667786
22/06/2007 132.98p 135.56p 132.98p 134.14p 1832906
21/06/2007 134.14p 134.65p 130.53p 131.82p 2321907
20/06/2007 138.13p 138.13p 134.53p 135.17p 1733424
19/06/2007 136.59p 137.75p 136.59p 136.84p 3862966
18/06/2007 139.16p 139.16p 136.84p 137.36p 2398242
15/06/2007 138.13p 138.52p 136.20p 138.52p 1393763
14/06/2007 136.59p 138.13p 135.94p 136.59p 2683892
13/06/2007 132.98p 135.94p 132.98p 135.04p 2196846
12/06/2007 134.91p 138.65p 133.75p 134.14p 2990737
11/06/2007 136.59p 136.59p 133.49p 135.56p 2609646
08/06/2007 133.88p 136.72p 132.21p 135.81p 2630279
07/06/2007 137.10p 137.10p 133.11p 134.78p 3129324
06/06/2007 141.74p 141.74p 134.65p 135.81p 3144458
05/06/2007 140.71p 142.00p 139.29p 139.68p 2607444
04/06/2007 141.74p 141.74p 139.16p 140.32p 1955446
01/06/2007 141.74p 144.19p 140.71p 141.23p 2694025
31/05/2007 143.29p 143.29p 140.19p 140.71p 3407990
30/05/2007 141.35p 143.29p 140.97p 142.90p 3032970
29/05/2007 140.19p 143.93p 139.16p 143.55p 4999326
25/05/2007 139.94p 140.19p 138.13p 139.42p 1833868
24/05/2007 139.16p 141.35p 138.13p 140.19p 1502078
23/05/2007 138.78p 141.48p 137.88p 140.71p 6480688
22/05/2007 134.40p 141.10p 134.40p 139.81p 10136882
21/05/2007 132.46p 136.07p 130.53p 132.46p 5218232
18/05/2007 125.51p 132.21p 124.99p 130.02p 5792522
17/05/2007 124.22p 126.15p 123.70p 126.15p 3484936
16/05/2007 122.80p 124.73p 122.16p 123.70p 5864916
15/05/2007 121.90p 124.22p 121.90p 122.67p 1896036
14/05/2007 124.73p 124.73p 122.41p 123.70p 1241511
11/05/2007 121.64p 124.47p 121.64p 123.70p 2950588
10/05/2007 120.61p 123.06p 118.29p 122.54p 2467331
09/05/2007 123.19p 123.31p 118.16p 118.55p 2256609
08/05/2007 124.60p 124.60p 122.16p 123.44p 718743
04/05/2007 122.41p 124.60p 122.41p 124.09p 745862
03/05/2007 125.25p 125.25p 122.28p 123.83p 978408
02/05/2007 124.73p 125.38p 122.16p 122.93p 2312811
01/05/2007 121.64p 124.60p 121.64p 124.22p 1329650
30/04/2007 123.19p 123.96p 121.77p 122.03p 1365795
27/04/2007 123.70p 124.60p 121.77p 123.57p 4639982
26/04/2007 124.47p 124.73p 121.90p 122.03p 1033860
25/04/2007 123.70p 124.47p 122.16p 122.67p 1966262
24/04/2007 122.67p 123.57p 122.16p 122.41p 2693453
23/04/2007 120.61p 122.67p 120.35p 122.16p 616716
20/04/2007 120.09p 121.00p 119.32p 119.45p 2455411
19/04/2007 118.55p 121.00p 117.90p 118.93p 950464
18/04/2007 121.12p 121.12p 119.06p 119.96p 1421763
17/04/2007 119.84p 121.51p 118.16p 120.22p 2063115
16/04/2007 122.93p 122.93p 119.58p 121.25p 2990491
13/04/2007 122.67p 122.67p 120.09p 122.16p 2129827
12/04/2007 122.16p 123.31p 118.55p 122.16p 1347500
11/04/2007 122.67p 124.60p 119.84p 123.19p 3780195
10/04/2007 122.67p 124.60p 121.77p 124.22p 1348504
05/04/2007 124.35p 124.35p 120.61p 122.16p 1164258
04/04/2007 123.19p 124.09p 122.67p 123.06p 1078646
03/04/2007 119.58p 123.96p 119.58p 123.19p 2242331
02/04/2007 117.52p 120.61p 117.52p 120.48p 2955954
30/03/2007 122.41p 122.93p 118.03p 118.68p 4985246
29/03/2007 127.82p 128.08p 122.28p 123.19p 5648914
28/03/2007 128.86p 129.24p 127.82p 127.82p 1071037
27/03/2007 129.37p 131.69p 128.86p 129.24p 725574
26/03/2007 134.01p 134.01p 129.76p 130.14p 2460568
23/03/2007 134.01p 134.40p 131.82p 133.11p 895447
22/03/2007 136.84p 136.84p 131.43p 133.24p 1359150
21/03/2007 127.31p 135.43p 126.41p 134.91p 5024466
20/03/2007 125.76p 127.05p 123.70p 126.41p 1710305
19/03/2007 122.67p 125.76p 121.64p 124.22p 1108746
16/03/2007 121.77p 122.67p 121.00p 121.77p 2640795
15/03/2007 120.61p 121.77p 119.06p 121.77p 797715
14/03/2007 120.61p 120.61p 117.90p 119.06p 3806900
13/03/2007 121.64p 123.19p 121.12p 121.12p 1080410
12/03/2007 124.73p 124.73p 121.64p 122.28p 664589
09/03/2007 124.73p 125.12p 122.41p 123.31p 619727
08/03/2007 122.67p 126.79p 122.16p 125.12p 5543022
07/03/2007 120.74p 121.90p 119.71p 121.90p 670258
06/03/2007 120.35p 120.87p 118.68p 119.19p 799650
05/03/2007 118.55p 120.22p 118.03p 118.68p 2208883
02/03/2007 119.84p 122.28p 119.84p 122.28p 2524653
01/03/2007 120.09p 122.16p 118.68p 119.84p 4316296
28/02/2007 117.52p 119.71p 115.97p 118.55p 1909608
27/02/2007 128.34p 128.47p 118.68p 118.68p 3042543
26/02/2007 130.66p 131.69p 128.34p 128.34p 3314111
23/02/2007 130.40p 131.95p 129.37p 129.89p 1166867
22/02/2007 131.30p 131.69p 130.14p 130.40p 5611052
21/02/2007 130.40p 130.92p 129.63p 130.53p 2494705
20/02/2007 130.40p 131.17p 129.37p 129.63p 1740932
19/02/2007 128.86p 129.89p 128.86p 129.89p 2039226
16/02/2007 128.86p 129.76p 128.47p 129.37p 389882
15/02/2007 128.73p 129.89p 127.70p 129.24p 1710969
14/02/2007 127.18p 127.82p 125.63p 127.70p 896490
13/02/2007 127.95p 128.98p 126.02p 126.28p 1016959
12/02/2007 127.31p 129.24p 127.31p 128.47p 770949
09/02/2007 129.89p 130.40p 127.82p 128.34p 404831
08/02/2007 128.86p 130.92p 128.73p 129.63p 4420110
07/02/2007 127.31p 128.86p 126.66p 128.73p 5282199
06/02/2007 122.41p 127.31p 122.41p 126.28p 1259166
05/02/2007 124.73p 124.73p 122.80p 123.31p 724162
02/02/2007 124.73p 124.73p 122.28p 123.31p 1255268
01/02/2007 123.70p 123.96p 122.54p 123.96p 2265374
31/01/2007 124.73p 124.73p 122.03p 122.41p 3074672
30/01/2007 124.22p 124.22p 123.70p 123.96p 401097
29/01/2007 125.76p 126.28p 123.06p 124.09p 1687215
26/01/2007 125.89p 128.08p 125.89p 126.02p 692485
25/01/2007 127.82p 127.82p 126.41p 126.66p 375727
24/01/2007 127.18p 127.82p 126.54p 127.57p 665697
23/01/2007 128.86p 128.86p 125.25p 125.76p 1389075
22/01/2007 127.82p 128.21p 126.28p 127.44p 896787
19/01/2007 127.44p 128.08p 125.76p 127.82p 758105
18/01/2007 129.89p 130.66p 124.73p 129.24p 4917188
17/01/2007 119.19p 131.43p 119.19p 131.43p 2972604
16/01/2007 120.61p 121.12p 119.06p 120.09p 1144650
15/01/2007 122.41p 122.54p 118.68p 120.48p 1249428
12/01/2007 121.25p 122.54p 119.96p 119.96p 510698
11/01/2007 123.83p 124.22p 120.48p 122.28p 1544930
10/01/2007 122.67p 124.47p 122.16p 123.70p 613344
09/01/2007 123.19p 124.73p 122.67p 122.67p 1510721
08/01/2007 123.70p 124.35p 122.54p 122.93p 2532835
05/01/2007 123.70p 126.54p 121.77p 122.54p 2183178
04/01/2007 127.31p 127.31p 121.12p 122.67p 2358892
03/01/2007 127.44p 128.47p 124.73p 126.54p 1069192
02/01/2007 129.37p 129.76p 127.31p 127.44p 708988
29/12/2006 129.89p 130.40p 127.31p 128.34p 534088
28/12/2006 126.02p 130.66p 125.25p 129.24p 1356640
27/12/2006 124.73p 125.76p 124.73p 125.25p 568425
22/12/2006 124.35p 125.25p 123.31p 125.25p 184734
21/12/2006 123.70p 124.60p 122.41p 123.44p 651400
20/12/2006 123.70p 123.70p 122.03p 122.41p 530301
19/12/2006 121.12p 123.70p 121.12p 123.70p 1231907
18/12/2006 123.70p 123.70p 122.16p 123.06p 444294
15/12/2006 122.67p 123.70p 122.41p 123.44p 1508608
14/12/2006 123.19p 125.12p 122.54p 123.70p 5824273
13/12/2006 123.96p 124.73p 122.54p 122.54p 13159718
12/12/2006 123.96p 125.25p 123.96p 124.73p 1353157
11/12/2006 122.67p 125.25p 122.67p 123.96p 6632460
08/12/2006 122.67p 124.09p 122.67p 123.44p 2766232
07/12/2006 121.12p 123.70p 119.96p 123.70p 2474269
06/12/2006 117.77p 120.61p 117.65p 120.09p 7414991
05/12/2006 118.68p 119.84p 118.16p 117.77p 2283862
04/12/2006 117.52p 119.96p 117.39p 119.32p 3983613
01/12/2006 117.26p 119.19p 116.36p 118.80p 2971875
30/11/2006 118.03p 118.03p 115.58p 116.36p 4257294
29/11/2006 114.94p 117.39p 114.42p 115.58p 4987367
28/11/2006 111.20p 114.42p 110.82p 114.42p 7149789
27/11/2006 109.66p 112.62p 106.56p 110.56p 6501966
24/11/2006 109.01p 109.40p 106.56p 106.56p 1149836
23/11/2006 110.82p 110.82p 109.01p 109.53p 562537
22/11/2006 110.69p 111.98p 109.78p 110.82p 1017708
21/11/2006 110.43p 111.98p 109.53p 109.78p 6485568
20/11/2006 110.82p 111.59p 110.30p 111.20p 2819922
17/11/2006 111.85p 111.85p 110.30p 110.82p 402670
16/11/2006 112.36p 112.88p 111.33p 111.85p 598956
15/11/2006 113.39p 113.14p 110.82p 112.23p 1310522
14/11/2006 109.27p 113.52p 107.72p 112.23p 5992745
13/11/2006 105.66p 109.27p 105.66p 108.50p 1149662
10/11/2006 102.70p 105.79p 102.70p 105.79p 2586057
09/11/2006 102.83p 103.99p 102.18p 103.60p 770982
08/11/2006 103.34p 104.24p 103.08p 103.60p 691354
07/11/2006 104.12p 104.50p 102.57p 103.21p 1608967
06/11/2006 104.24p 105.53p 104.12p 105.27p 482001
03/11/2006 106.69p 106.69p 104.37p 104.89p 559712
02/11/2006 104.63p 106.69p 104.37p 106.56p 602945
01/11/2006 105.40p 106.43p 104.76p 106.31p 304597
31/10/2006 104.76p 106.18p 104.76p 105.66p 518107
30/10/2006 102.05p 105.53p 102.05p 104.12p 2581752
27/10/2006 105.79p 106.18p 98.96p 103.08p 5616578
26/10/2006 106.95p 107.34p 105.27p 106.18p 1490955
25/10/2006 106.69p 107.59p 105.66p 107.21p 700071
24/10/2006 107.21p 107.72p 105.92p 107.21p 1542899
23/10/2006 107.08p 107.08p 105.66p 106.43p 631023
20/10/2006 107.34p 107.72p 106.05p 107.72p 731849
19/10/2006 108.11p 108.11p 106.18p 106.18p 1206266
18/10/2006 107.47p 108.75p 107.47p 108.50p 5657742
17/10/2006 109.27p 109.27p 107.08p 107.72p 2115885
16/10/2006 106.95p 108.75p 106.95p 108.75p 18116966
13/10/2006 106.82p 108.63p 106.82p 107.72p 1612383
12/10/2006 107.72p 107.98p 107.21p 107.59p 1751807
11/10/2006 107.85p 108.37p 107.47p 107.59p 21457368
10/10/2006 109.14p 109.14p 107.47p 107.47p 2622125
09/10/2006 106.18p 109.27p 106.18p 108.24p 34848416
06/10/2006 107.72p 107.72p 106.18p 107.21p 3995764
05/10/2006 108.24p 108.37p 106.69p 107.72p 4005992
04/10/2006 105.27p 107.72p 105.02p 106.95p 1712554
03/10/2006 103.60p 106.69p 103.60p 105.27p 1382133
02/10/2006 103.73p 105.66p 103.73p 104.63p 492243
29/09/2006 104.12p 105.27p 102.05p 104.24p 1242356
28/09/2006 105.02p 105.02p 103.08p 103.73p 692576
27/09/2006 103.99p 105.15p 102.83p 103.21p 2132101
26/09/2006 103.47p 103.60p 101.92p 103.08p 2592491
25/09/2006 102.70p 102.96p 102.05p 102.05p 335052
22/09/2006 102.05p 103.99p 102.05p 102.70p 894735
21/09/2006 103.08p 104.12p 102.57p 103.21p 2389605
20/09/2006 101.02p 102.83p 101.02p 102.57p 3996618
19/09/2006 107.08p 107.08p 101.54p 102.05p 7198466

*Close Price adjusted for both dividends and splits