Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/03/2001 86.72p 86.72p 86.72p 86.72p 981549
14/03/2001 87.49p 87.49p 87.49p 87.49p 395528
13/03/2001 88.14p 88.14p 88.14p 88.14p 859707
12/03/2001 89.94p 89.94p 89.94p 89.94p 6834204
09/03/2001 91.36p 91.36p 91.36p 91.36p 8749396
08/03/2001 92.26p 92.26p 92.26p 92.26p 5221864
07/03/2001 90.97p 90.97p 90.97p 90.97p 145589
06/03/2001 90.46p 90.46p 90.46p 90.46p 5593808
05/03/2001 89.68p 89.68p 89.68p 89.68p 154390
02/03/2001 89.30p 89.30p 89.30p 89.30p 310441
01/03/2001 89.30p 89.30p 89.30p 89.30p 431949
28/02/2001 89.17p 89.17p 89.17p 89.17p 5228010
27/02/2001 89.17p 89.17p 89.17p 89.17p 1343373
26/02/2001 89.17p 89.17p 89.17p 89.17p 398741
23/02/2001 89.55p 89.55p 89.55p 89.55p 393177
22/02/2001 89.55p 89.55p 89.55p 89.55p 127135
21/02/2001 89.55p 89.55p 89.55p 89.55p 344510
20/02/2001 89.81p 89.81p 89.81p 89.81p 696020
19/02/2001 90.46p 90.46p 90.46p 90.46p 785919
16/02/2001 90.46p 90.46p 90.46p 90.46p 1271742
15/02/2001 90.71p 90.71p 90.71p 90.71p 14068617
14/02/2001 88.27p 88.27p 88.27p 88.27p 148958
13/02/2001 89.55p 89.55p 89.55p 89.55p 2434261
12/02/2001 89.81p 89.81p 89.81p 89.81p 111225
09/02/2001 89.81p 89.81p 89.81p 89.81p 219781
08/02/2001 90.59p 90.59p 90.59p 90.59p 1483794
07/02/2001 92.13p 92.13p 92.13p 92.13p 1884553
06/02/2001 92.39p 92.39p 92.39p 92.39p 3498950
05/02/2001 92.39p 92.39p 92.39p 92.39p 14405716
02/02/2001 92.90p 92.90p 92.90p 92.90p 77218
01/02/2001 93.42p 93.42p 93.42p 93.42p 1021633
31/01/2001 94.97p 94.97p 94.97p 94.97p 360893
30/01/2001 95.22p 95.22p 95.22p 95.22p 244731
29/01/2001 95.35p 95.35p 95.35p 95.35p 1009588
26/01/2001 95.48p 95.48p 95.48p 95.48p 1004815
25/01/2001 95.35p 95.35p 95.35p 95.35p 2370384
24/01/2001 95.35p 95.35p 95.35p 95.35p 867095
23/01/2001 95.22p 95.22p 95.22p 95.22p 976047
22/01/2001 95.10p 95.10p 95.10p 95.10p 341538
19/01/2001 94.84p 94.84p 94.84p 94.84p 22833380
18/01/2001 94.32p 94.32p 94.32p 94.32p 4431087
17/01/2001 92.13p 92.13p 92.13p 92.13p 6056279
16/01/2001 92.13p 92.13p 92.13p 92.13p 4240470
15/01/2001 90.71p 90.71p 90.71p 90.71p 167940
12/01/2001 90.71p 90.71p 90.71p 90.71p 509423
11/01/2001 90.71p 90.71p 90.71p 90.71p 1688317
10/01/2001 90.97p 90.97p 90.97p 90.97p 368529
09/01/2001 90.46p 90.46p 90.46p 90.46p 250606
08/01/2001 91.10p 91.10p 91.10p 91.10p 646235
05/01/2001 90.20p 90.20p 90.20p 90.20p 220239
04/01/2001 94.84p 94.84p 94.84p 94.84p 882314
03/01/2001 94.45p 94.45p 94.45p 94.45p 86321
02/01/2001 95.61p 95.61p 95.61p 95.61p 954216
29/12/2000 98.06p 98.06p 98.06p 98.06p 2363523
28/12/2000 93.68p 93.68p 93.68p 93.68p 50995
27/12/2000 93.68p 93.68p 93.68p 93.68p 362724
22/12/2000 92.90p 92.90p 92.90p 92.90p 57677
21/12/2000 92.90p 92.90p 92.90p 92.90p 2485544
20/12/2000 93.29p 93.29p 93.29p 93.29p 6420066
19/12/2000 93.81p 93.81p 93.81p 93.81p 1471586
18/12/2000 93.03p 93.03p 93.03p 93.03p 689198
15/12/2000 93.03p 93.03p 93.03p 93.03p 880568
14/12/2000 92.90p 92.90p 92.90p 92.90p 73897
13/12/2000 93.16p 93.16p 93.16p 93.16p 475944
12/12/2000 93.29p 93.29p 93.29p 93.29p 1553174
11/12/2000 91.87p 91.87p 91.87p 91.87p 13719397
08/12/2000 92.26p 92.26p 92.26p 92.26p 610979
07/12/2000 90.97p 90.97p 90.97p 90.97p 157797
06/12/2000 90.20p 90.20p 90.20p 90.20p 3162434
05/12/2000 89.04p 89.04p 89.04p 89.04p 413044
04/12/2000 88.39p 88.39p 88.39p 88.39p 106274
01/12/2000 88.52p 88.52p 88.52p 88.52p 330680
30/11/2000 88.78p 88.78p 88.78p 88.78p 246811
29/11/2000 89.30p 89.30p 89.30p 89.30p 4332046
28/11/2000 90.33p 90.33p 90.33p 90.33p 241464
27/11/2000 90.46p 90.46p 90.46p 90.46p 368498
24/11/2000 89.68p 89.68p 89.68p 89.68p 231981
23/11/2000 89.68p 89.68p 89.68p 89.68p 2405989
22/11/2000 90.20p 90.20p 90.20p 90.20p 274990
21/11/2000 90.71p 90.71p 90.71p 90.71p 167001
20/11/2000 90.71p 90.71p 90.71p 90.71p 634478
17/11/2000 92.00p 92.00p 92.00p 92.00p 1052520
16/11/2000 92.39p 92.39p 92.39p 92.39p 406634
15/11/2000 92.39p 92.39p 92.39p 92.39p 2662548
14/11/2000 92.90p 92.90p 92.90p 92.90p 2577624
13/11/2000 94.97p 94.97p 94.97p 94.97p 4933106
10/11/2000 94.97p 94.97p 94.97p 94.97p 588814
09/11/2000 94.97p 94.97p 94.97p 94.97p 244762
08/11/2000 94.71p 94.71p 94.71p 94.71p 3812146
07/11/2000 94.06p 94.06p 94.06p 94.06p 263210
06/11/2000 94.06p 94.06p 94.06p 94.06p 104194
03/11/2000 94.06p 94.06p 94.06p 94.06p 1531258
02/11/2000 94.97p 94.97p 94.97p 94.97p 399657
01/11/2000 94.97p 94.97p 94.97p 94.97p 416234
31/10/2000 94.97p 94.97p 94.97p 94.97p 539387
30/10/2000 94.97p 94.97p 94.97p 94.97p 296572
27/10/2000 94.06p 94.06p 94.06p 94.06p 1310856
26/10/2000 93.55p 93.55p 93.55p 93.55p 708445
25/10/2000 92.26p 92.26p 92.26p 92.26p 1536465
24/10/2000 91.62p 91.62p 91.62p 91.62p 133242
23/10/2000 90.84p 90.84p 90.84p 90.84p 210903
20/10/2000 90.33p 90.33p 90.33p 90.33p 332442
19/10/2000 89.17p 89.17p 89.17p 89.17p 547567
18/10/2000 88.39p 88.39p 88.39p 88.39p 1503312
17/10/2000 88.01p 88.01p 88.01p 88.01p 436256
16/10/2000 88.27p 88.27p 88.27p 88.27p 839048
13/10/2000 86.59p 86.59p 86.59p 86.59p 3218465
12/10/2000 85.17p 85.17p 85.17p 85.17p 461571
11/10/2000 85.17p 85.17p 85.17p 85.17p 150246
10/10/2000 84.79p 84.79p 84.79p 84.79p 2853312
09/10/2000 84.66p 84.66p 84.66p 84.66p 2143688
06/10/2000 86.98p 86.98p 86.98p 86.98p 1611278
05/10/2000 88.27p 88.27p 88.27p 88.27p 19024052
04/10/2000 89.68p 89.68p 89.68p 89.68p 281711
03/10/2000 89.68p 89.68p 89.68p 89.68p 393270
02/10/2000 89.68p 89.68p 89.68p 89.68p 219820
29/09/2000 89.94p 89.94p 89.94p 89.94p 404313
28/09/2000 90.07p 90.07p 90.07p 90.07p 1357032
27/09/2000 90.97p 90.97p 90.97p 90.97p 323215
26/09/2000 91.10p 91.10p 91.10p 91.10p 1409400
25/09/2000 91.75p 91.75p 91.75p 91.75p 538487
22/09/2000 92.13p 92.13p 92.13p 92.13p 863851
21/09/2000 94.06p 94.06p 94.06p 94.06p 4320646
20/09/2000 94.97p 94.97p 94.97p 94.97p 191711
19/09/2000 94.84p 94.84p 94.84p 94.84p 2542243
18/09/2000 95.35p 95.35p 95.35p 95.35p 190159
15/09/2000 95.35p 95.35p 95.35p 95.35p 3434350
14/09/2000 95.61p 95.61p 95.61p 95.61p 3618922
13/09/2000 95.22p 95.22p 95.22p 95.22p 880273
12/09/2000 95.35p 95.35p 95.35p 95.35p 1409524
11/09/2000 96.26p 96.26p 96.26p 96.26p 655129
08/09/2000 96.90p 96.90p 96.90p 96.90p 422597
07/09/2000 96.90p 96.90p 96.90p 96.90p 327654
06/09/2000 96.77p 96.77p 96.77p 96.77p 1202502
05/09/2000 94.19p 94.19p 94.19p 94.19p 1054437
04/09/2000 94.06p 94.06p 94.06p 94.06p 161677
01/09/2000 93.94p 93.94p 93.94p 93.94p 189460
31/08/2000 93.94p 93.94p 93.94p 93.94p 299747
30/08/2000 93.68p 93.68p 93.68p 93.68p 1466503
29/08/2000 93.42p 93.42p 93.42p 93.42p 1495272
25/08/2000 93.55p 93.55p 93.55p 93.55p 658381
24/08/2000 94.06p 94.06p 94.06p 94.06p 3790392
23/08/2000 91.49p 91.49p 91.49p 91.49p 565106
22/08/2000 92.00p 92.00p 92.00p 92.00p 1190698
21/08/2000 92.52p 92.52p 92.52p 92.52p 1773622
18/08/2000 93.68p 93.68p 93.68p 93.68p 5349767
17/08/2000 93.68p 93.68p 93.68p 93.68p 10101251
16/08/2000 92.78p 92.78p 92.78p 92.78p 13110397
15/08/2000 90.59p 90.59p 90.59p 90.59p 426842
14/08/2000 90.84p 90.84p 90.84p 90.84p 618188
11/08/2000 90.84p 90.84p 90.84p 90.84p 644652
10/08/2000 90.84p 90.84p 90.84p 90.84p 1797696
09/08/2000 90.84p 90.84p 90.84p 90.84p 20518260
08/08/2000 90.97p 90.97p 90.97p 90.97p 8821640
07/08/2000 90.46p 90.46p 90.46p 90.46p 7914593
04/08/2000 91.10p 91.10p 91.10p 91.10p 2345914
03/08/2000 90.20p 90.20p 90.20p 90.20p 192045
02/08/2000 90.20p 90.20p 90.20p 90.20p 270396
01/08/2000 90.07p 90.07p 90.07p 90.07p 5202680
31/07/2000 88.39p 88.39p 88.39p 88.39p 1890451
28/07/2000 87.36p 87.36p 87.36p 87.36p 4845054
27/07/2000 86.98p 86.98p 86.98p 86.98p 2493925
26/07/2000 86.72p 86.72p 86.72p 86.72p 306995
25/07/2000 86.72p 86.72p 86.72p 86.72p 15376353
24/07/2000 85.17p 85.17p 85.17p 85.17p 3100713
21/07/2000 83.37p 83.37p 83.37p 83.37p 1304585
20/07/2000 81.82p 81.82p 81.82p 81.82p 5643732
19/07/2000 81.82p 81.82p 81.82p 81.82p 8635206
18/07/2000 83.37p 83.37p 83.37p 83.37p 2898378
17/07/2000 86.46p 86.46p 86.46p 86.46p 6442557
14/07/2000 86.33p 86.33p 86.33p 86.33p 248301
13/07/2000 86.33p 86.33p 86.33p 86.33p 320056
12/07/2000 86.33p 86.33p 86.33p 86.33p 75053
11/07/2000 86.33p 86.33p 86.33p 86.33p 177998
10/07/2000 86.33p 86.33p 86.33p 86.33p 130705
07/07/2000 86.46p 86.46p 86.46p 86.46p 509485
06/07/2000 87.11p 87.11p 87.11p 87.11p 464644
05/07/2000 88.39p 88.39p 88.39p 88.39p 131900
04/07/2000 88.65p 88.65p 88.65p 88.65p 3765279
03/07/2000 92.65p 92.65p 92.65p 92.65p 2300204
30/06/2000 93.68p 93.68p 93.68p 93.68p 3266845
29/06/2000 94.84p 94.84p 94.84p 94.84p 1106262
28/06/2000 93.55p 93.55p 93.55p 93.55p 2946975
27/06/2000 89.94p 89.94p 89.94p 89.94p 683448
26/06/2000 88.78p 88.78p 88.78p 88.78p 2772167
23/06/2000 88.14p 88.14p 88.14p 88.14p 1078658
22/06/2000 88.14p 88.14p 88.14p 88.14p 1335845
21/06/2000 87.11p 87.11p 87.11p 87.11p 660810
20/06/2000 86.98p 86.98p 86.98p 86.98p 97962
19/06/2000 86.72p 86.72p 86.72p 86.72p 1654908
16/06/2000 86.59p 86.59p 86.59p 86.59p 441588
15/06/2000 86.59p 86.59p 86.59p 86.59p 727016
14/06/2000 86.59p 86.59p 86.59p 86.59p 327025
13/06/2000 86.59p 86.59p 86.59p 86.59p 988347
12/06/2000 86.33p 86.33p 86.33p 86.33p 280081
09/06/2000 85.95p 85.95p 85.95p 85.95p 429822
08/06/2000 85.95p 85.95p 85.95p 85.95p 129734
07/06/2000 85.95p 85.95p 85.95p 85.95p 3955128
06/06/2000 85.82p 85.82p 85.82p 85.82p 787487
05/06/2000 87.11p 87.11p 87.11p 87.11p 1375378

*Close Price adjusted for both dividends and splits