Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/07/2003 65.97p 65.97p 65.46p 65.46p 6440677
21/07/2003 67.26p 67.26p 66.23p 66.23p 5080021
18/07/2003 67.00p 67.26p 67.00p 67.26p 924761
17/07/2003 66.75p 66.75p 66.75p 66.75p 4268492
16/07/2003 65.72p 66.49p 65.46p 66.49p 8499975
15/07/2003 64.17p 65.20p 64.17p 65.20p 1429438
14/07/2003 63.40p 64.17p 63.40p 64.17p 247459
11/07/2003 63.40p 63.40p 63.40p 63.40p 127220
10/07/2003 64.17p 64.17p 63.40p 63.40p 2534012
09/07/2003 63.14p 64.17p 63.14p 64.17p 2019518
08/07/2003 60.56p 63.91p 60.56p 63.14p 2241883
07/07/2003 58.76p 60.30p 58.50p 60.30p 2543476
04/07/2003 59.79p 59.79p 59.79p 59.79p 6602270
03/07/2003 60.05p 60.05p 59.79p 59.79p 6234450
02/07/2003 60.05p 60.05p 60.05p 60.05p 858694
01/07/2003 60.05p 60.05p 60.05p 60.05p 302356
30/06/2003 60.56p 60.56p 60.05p 60.05p 1502627
27/06/2003 61.59p 61.59p 61.59p 61.59p 1243259
26/06/2003 61.59p 61.59p 61.59p 61.59p 1424248
25/06/2003 62.11p 62.11p 61.59p 61.85p 1149972
24/06/2003 63.14p 63.14p 62.11p 62.11p 2527523
23/06/2003 63.91p 63.91p 63.40p 63.40p 988619
20/06/2003 64.94p 64.94p 64.17p 64.17p 733226
19/06/2003 65.20p 65.20p 64.94p 64.94p 1118002
18/06/2003 65.72p 65.72p 65.46p 65.46p 430602
17/06/2003 65.20p 66.23p 65.20p 65.97p 834900
16/06/2003 64.94p 64.94p 64.94p 64.94p 1611359
13/06/2003 64.94p 64.94p 64.94p 64.94p 424596
12/06/2003 64.69p 65.20p 64.17p 64.94p 1116694
11/06/2003 63.65p 64.17p 63.65p 64.17p 1150024
10/06/2003 63.91p 64.17p 63.65p 63.65p 1563647
09/06/2003 65.97p 66.23p 64.43p 64.43p 1044371
06/06/2003 64.43p 65.97p 64.43p 65.97p 484950
05/06/2003 62.62p 64.69p 62.62p 64.69p 2684761
04/06/2003 61.59p 62.62p 61.59p 62.62p 4135360
03/06/2003 60.30p 61.34p 60.30p 61.34p 809748
02/06/2003 59.79p 60.30p 59.79p 60.30p 452041
30/05/2003 59.53p 59.53p 59.53p 59.53p 169952
29/05/2003 59.53p 59.53p 59.53p 59.53p 117921
28/05/2003 59.02p 59.53p 58.50p 59.53p 299956
27/05/2003 59.02p 59.02p 59.02p 59.02p 123470
23/05/2003 59.27p 59.27p 59.02p 59.02p 321907
22/05/2003 59.53p 59.53p 59.27p 59.27p 148296
21/05/2003 59.53p 59.53p 59.53p 59.53p 180960
20/05/2003 59.79p 59.79p 59.53p 59.79p 936991
19/05/2003 60.30p 60.30p 60.05p 60.05p 682606
16/05/2003 58.76p 60.82p 58.76p 60.56p 1226981
15/05/2003 58.50p 58.50p 58.50p 58.50p 1364792
14/05/2003 58.50p 58.50p 57.73p 58.50p 187732
13/05/2003 58.24p 59.02p 58.24p 58.50p 1676218
12/05/2003 57.47p 57.47p 57.21p 57.47p 972768
09/05/2003 57.47p 57.47p 57.21p 57.21p 1678108
08/05/2003 57.73p 58.50p 57.73p 57.73p 3275256
07/05/2003 56.70p 57.47p 56.44p 57.47p 1329858
06/05/2003 57.21p 57.21p 56.44p 56.44p 1486568
02/05/2003 57.73p 57.73p 57.47p 57.47p 1647068
01/05/2003 57.73p 57.73p 57.73p 57.73p 4584062
30/04/2003 57.73p 58.24p 57.73p 57.98p 1444975
29/04/2003 57.47p 57.73p 57.47p 57.73p 737219
28/04/2003 59.02p 59.02p 56.95p 56.95p 474046
25/04/2003 59.27p 59.27p 59.02p 59.02p 450109
24/04/2003 59.53p 59.79p 59.27p 59.27p 1927861
23/04/2003 57.21p 59.79p 57.21p 59.79p 2255274
22/04/2003 56.70p 56.95p 56.70p 56.95p 1420061
17/04/2003 56.44p 56.70p 56.44p 56.70p 1102234
16/04/2003 54.63p 56.44p 54.63p 56.44p 1609302
15/04/2003 54.12p 54.38p 54.12p 54.38p 4070934
14/04/2003 52.57p 54.12p 52.57p 54.12p 1172699
11/04/2003 52.32p 52.57p 52.32p 52.57p 4838178
10/04/2003 52.32p 52.32p 52.32p 52.32p 1122996
09/04/2003 53.35p 53.35p 53.09p 53.09p 8962519
08/04/2003 53.35p 53.60p 53.35p 53.60p 1925810
07/04/2003 52.57p 53.60p 52.57p 53.35p 6916258
04/04/2003 52.57p 52.57p 52.32p 52.32p 4543310
03/04/2003 51.80p 52.32p 51.80p 52.32p 1754566
02/04/2003 52.32p 52.32p 51.03p 51.54p 2864480
01/04/2003 52.32p 52.32p 52.32p 52.32p 1134953
31/03/2003 52.32p 52.32p 52.06p 52.06p 2589767
28/03/2003 52.32p 52.32p 52.32p 52.32p 699892
27/03/2003 52.06p 52.06p 52.06p 52.06p 1587751
26/03/2003 53.09p 53.09p 52.57p 52.57p 826645
25/03/2003 53.35p 53.35p 52.83p 53.09p 2864578
24/03/2003 53.35p 53.35p 53.09p 53.35p 1998642
21/03/2003 52.83p 53.09p 52.83p 53.09p 443349
20/03/2003 52.83p 52.83p 52.83p 52.83p 149677
19/03/2003 51.03p 52.83p 51.03p 52.83p 5355872
18/03/2003 50.77p 50.77p 50.51p 50.77p 3048575
17/03/2003 50.00p 50.51p 50.00p 50.51p 3569578
14/03/2003 50.00p 50.00p 50.00p 50.00p 62471
13/03/2003 49.48p 49.74p 49.48p 49.74p 1700112
12/03/2003 49.74p 49.74p 49.74p 49.74p 622271
11/03/2003 50.25p 50.25p 49.74p 49.74p 618272
10/03/2003 50.77p 50.77p 50.51p 50.51p 447103
07/03/2003 51.54p 51.54p 50.77p 50.77p 547039
06/03/2003 52.32p 52.32p 51.54p 51.54p 102283
05/03/2003 53.09p 53.09p 52.57p 52.57p 1225809
04/03/2003 53.09p 54.12p 53.09p 54.12p 2724650
03/03/2003 50.51p 52.32p 50.51p 52.32p 267092
28/02/2003 50.25p 50.25p 50.00p 50.00p 497216
27/02/2003 50.00p 50.00p 50.00p 50.00p 162818
26/02/2003 50.25p 50.51p 50.00p 50.00p 554968
25/02/2003 51.54p 51.54p 50.25p 50.25p 641313
24/02/2003 51.54p 51.54p 51.54p 51.54p 165034
21/02/2003 51.80p 51.80p 51.54p 51.54p 4638132
20/02/2003 51.80p 51.80p 51.80p 51.80p 558909
19/02/2003 50.77p 52.57p 50.77p 52.06p 5734413
18/02/2003 50.25p 50.77p 50.25p 50.77p 2576684
17/02/2003 50.00p 50.00p 49.74p 50.00p 202258
14/02/2003 50.00p 50.00p 50.00p 50.00p 1881757
13/02/2003 50.51p 50.51p 50.00p 50.00p 278890
12/02/2003 51.03p 51.03p 50.51p 50.51p 278413
11/02/2003 50.77p 50.77p 50.77p 50.77p 3238775
10/02/2003 51.28p 51.28p 51.28p 51.28p 2185890
07/02/2003 52.06p 52.06p 51.54p 51.54p 3381745
06/02/2003 53.09p 53.09p 51.80p 52.06p 776383
05/02/2003 53.09p 53.09p 53.09p 53.09p 2968707
04/02/2003 53.09p 53.09p 53.09p 53.09p 999914
03/02/2003 52.06p 53.09p 52.06p 53.09p 1476276
31/01/2003 51.28p 52.06p 51.28p 51.54p 326187
30/01/2003 50.51p 51.28p 50.51p 51.28p 402771
29/01/2003 50.51p 50.51p 50.00p 50.00p 11833707
28/01/2003 50.51p 50.51p 50.51p 50.51p 667397
27/01/2003 52.32p 52.32p 50.25p 50.51p 3336795
24/01/2003 53.09p 53.09p 52.57p 52.57p 1395295
23/01/2003 54.63p 54.63p 53.35p 53.35p 1857687
22/01/2003 54.89p 55.15p 54.63p 54.63p 2394077
21/01/2003 53.09p 54.63p 53.09p 54.63p 8002860
20/01/2003 53.09p 53.09p 53.09p 53.09p 2347006
17/01/2003 53.60p 53.60p 53.09p 53.09p 1162284
16/01/2003 51.03p 53.60p 51.03p 53.60p 1642180
15/01/2003 49.74p 50.25p 49.74p 50.25p 1121624
14/01/2003 49.74p 49.74p 49.74p 49.74p 1359080
13/01/2003 49.48p 49.74p 49.48p 49.74p 846242
10/01/2003 49.48p 49.48p 49.48p 49.48p 2325110
09/01/2003 49.48p 49.48p 49.48p 49.48p 336992
08/01/2003 49.74p 49.74p 49.48p 49.48p 178859
07/01/2003 50.77p 50.77p 49.74p 49.74p 371369
06/01/2003 50.77p 50.77p 50.77p 50.77p 225528
03/01/2003 47.16p 50.77p 47.16p 50.77p 1728500
02/01/2003 45.87p 46.65p 45.87p 46.65p 1091391
31/12/2002 44.84p 44.84p 44.84p 44.84p 770460
30/12/2002 44.84p 44.84p 44.84p 44.84p 207085
27/12/2002 44.84p 44.84p 44.84p 44.84p 30115
24/12/2002 45.10p 45.10p 45.10p 45.10p 100688
23/12/2002 45.10p 45.10p 45.10p 45.10p 233977
20/12/2002 45.61p 45.61p 45.61p 45.61p 215474
19/12/2002 46.90p 46.90p 45.61p 45.61p 1663309
18/12/2002 47.42p 47.42p 47.42p 47.42p 733775
17/12/2002 48.71p 48.71p 46.90p 46.90p 1181564
16/12/2002 50.25p 50.25p 48.97p 48.97p 822021
13/12/2002 50.51p 50.77p 50.25p 50.25p 6056592
12/12/2002 48.71p 50.25p 48.71p 50.25p 1052171
11/12/2002 46.65p 48.19p 46.65p 48.19p 2373144
10/12/2002 46.65p 46.65p 46.39p 46.39p 5746632
09/12/2002 46.90p 47.68p 46.90p 46.90p 6367116
06/12/2002 47.16p 47.16p 46.13p 46.13p 1424640
05/12/2002 48.71p 48.71p 47.42p 47.42p 1477024
04/12/2002 48.97p 48.97p 48.97p 48.97p 679057
03/12/2002 49.22p 49.22p 48.97p 48.97p 664287
02/12/2002 49.22p 49.74p 49.22p 49.48p 739054
29/11/2002 49.48p 49.48p 49.22p 49.22p 2684734
28/11/2002 49.22p 49.48p 48.97p 49.48p 2419784
27/11/2002 49.22p 49.22p 49.22p 49.22p 627686
26/11/2002 49.22p 49.22p 49.22p 49.22p 905332
25/11/2002 49.22p 49.22p 49.22p 49.22p 660763
22/11/2002 49.22p 49.22p 49.22p 49.22p 554464
21/11/2002 48.97p 48.97p 48.97p 48.97p 1428348
20/11/2002 49.48p 49.48p 48.97p 48.97p 164650
19/11/2002 49.74p 49.74p 48.97p 49.48p 1028831
18/11/2002 49.48p 49.48p 49.48p 49.48p 733463
15/11/2002 49.22p 49.22p 49.22p 49.22p 426286
14/11/2002 49.48p 50.00p 49.48p 49.74p 575546
13/11/2002 50.77p 50.77p 48.97p 49.22p 878699
12/11/2002 49.48p 51.03p 49.48p 51.03p 640506
11/11/2002 47.16p 49.48p 47.16p 49.48p 3935039
08/11/2002 52.06p 52.06p 40.72p 46.90p 3305466
07/11/2002 52.83p 53.60p 52.83p 52.83p 541449
06/11/2002 50.51p 52.32p 50.51p 52.32p 1136919
05/11/2002 48.45p 49.74p 48.45p 49.74p 583923
04/11/2002 46.13p 48.19p 46.13p 48.19p 367508
01/11/2002 46.39p 46.39p 46.39p 46.39p 370723
31/10/2002 46.13p 46.39p 46.13p 46.39p 1991451
30/10/2002 46.13p 46.13p 46.13p 46.13p 775636
29/10/2002 46.90p 46.90p 46.13p 46.13p 93275
28/10/2002 46.90p 46.90p 46.90p 46.90p 964544
25/10/2002 46.65p 46.65p 46.65p 46.65p 331443
24/10/2002 46.39p 46.39p 46.13p 46.39p 1615164
23/10/2002 46.65p 46.65p 46.39p 46.39p 3712158
22/10/2002 46.90p 46.90p 46.65p 46.65p 1296766
21/10/2002 47.93p 47.93p 47.16p 47.16p 694318
18/10/2002 48.19p 48.19p 48.19p 48.19p 1970760
17/10/2002 48.19p 48.19p 48.19p 48.19p 1160313
16/10/2002 49.48p 49.74p 48.45p 48.45p 3954047
15/10/2002 47.68p 49.74p 47.68p 49.74p 2787548
14/10/2002 46.39p 47.68p 46.39p 47.68p 1693389
11/10/2002 44.84p 45.61p 44.84p 45.61p 1131568
10/10/2002 45.10p 45.10p 44.58p 44.84p 870896
09/10/2002 45.36p 45.36p 45.10p 45.10p 779251
08/10/2002 44.07p 45.61p 44.07p 45.61p 2030936
07/10/2002 43.04p 43.55p 43.04p 43.55p 1763537

*Close Price adjusted for both dividends and splits