Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2000 81.31p 81.31p 81.31p 81.31p 132521
26/05/2000 80.02p 80.02p 80.02p 80.02p 1963750
25/05/2000 80.02p 80.02p 80.02p 80.02p 1077680
24/05/2000 80.79p 80.79p 80.79p 80.79p 2959873
23/05/2000 80.66p 80.66p 80.66p 80.66p 3589532
22/05/2000 79.89p 79.89p 79.89p 79.89p 3810935
19/05/2000 79.37p 79.37p 79.37p 79.37p 439058
18/05/2000 79.12p 79.12p 79.12p 79.12p 840725
17/05/2000 77.44p 77.44p 77.44p 77.44p 2003826
16/05/2000 76.54p 76.54p 76.54p 76.54p 1799776
15/05/2000 74.74p 74.74p 74.74p 74.74p 7336054
12/05/2000 73.19p 73.19p 73.19p 73.19p 1108684
11/05/2000 73.32p 73.32p 73.32p 73.32p 8595907
10/05/2000 73.45p 73.45p 73.45p 73.45p 142780
09/05/2000 73.58p 73.58p 73.58p 73.58p 944376
08/05/2000 74.74p 74.74p 74.74p 74.74p 2808688
05/05/2000 74.74p 74.74p 74.74p 74.74p 1111415
04/05/2000 74.74p 74.74p 74.74p 74.74p 233696
03/05/2000 74.09p 74.09p 74.09p 74.09p 8248486
02/05/2000 73.06p 73.06p 73.06p 73.06p 231197
28/04/2000 72.67p 72.67p 72.67p 72.67p 1936401
27/04/2000 71.90p 71.90p 71.90p 71.90p 143510
26/04/2000 71.90p 71.90p 71.90p 71.90p 176337
25/04/2000 71.51p 71.51p 71.51p 71.51p 2406820
20/04/2000 70.23p 70.23p 70.23p 70.23p 193767
19/04/2000 70.23p 70.23p 70.23p 70.23p 176849
18/04/2000 70.10p 70.10p 70.10p 70.10p 1312206
17/04/2000 69.07p 69.07p 69.07p 69.07p 579269
14/04/2000 71.39p 71.39p 71.39p 71.39p 347762
13/04/2000 71.51p 71.51p 71.51p 71.51p 2011532
12/04/2000 71.77p 71.77p 71.77p 71.77p 2192797
11/04/2000 70.36p 70.36p 70.36p 70.36p 4938539
10/04/2000 69.32p 69.32p 69.32p 69.32p 3782236
07/04/2000 68.81p 68.81p 68.81p 68.81p 2878232
06/04/2000 67.52p 67.52p 67.52p 67.52p 10955122
05/04/2000 67.26p 67.26p 67.26p 67.26p 708708
04/04/2000 69.20p 69.20p 69.20p 69.20p 1119665
03/04/2000 71.26p 71.26p 71.26p 71.26p 317945
31/03/2000 72.16p 72.16p 72.16p 72.16p 4839180
30/03/2000 72.80p 72.80p 72.80p 72.80p 8417536
29/03/2000 72.80p 72.80p 72.80p 72.80p 23277194
28/03/2000 72.80p 72.80p 72.80p 72.80p 382956
27/03/2000 72.67p 72.67p 72.67p 72.67p 1036347
24/03/2000 73.45p 73.45p 73.45p 73.45p 8401891
23/03/2000 74.48p 74.48p 74.48p 74.48p 14870585
22/03/2000 76.15p 76.15p 76.15p 76.15p 2106344
21/03/2000 76.67p 76.67p 76.67p 76.67p 7002370
20/03/2000 80.28p 80.28p 80.28p 80.28p 3819184
17/03/2000 82.08p 82.08p 82.08p 82.08p 4261238
16/03/2000 85.56p 85.56p 85.56p 85.56p 704432
15/03/2000 85.56p 85.56p 85.56p 85.56p 4329438
14/03/2000 85.56p 85.56p 85.56p 85.56p 4524494
13/03/2000 85.56p 85.56p 85.56p 85.56p 403126
10/03/2000 85.56p 85.56p 85.56p 85.56p 418601
09/03/2000 85.56p 85.56p 85.56p 85.56p 967983
08/03/2000 85.56p 85.56p 85.56p 85.56p 1926592
07/03/2000 85.04p 85.04p 85.04p 85.04p 1626869
06/03/2000 85.04p 85.04p 85.04p 85.04p 2107849
03/03/2000 85.04p 85.04p 85.04p 85.04p 170982
02/03/2000 85.04p 85.04p 85.04p 85.04p 517549
01/03/2000 85.04p 85.04p 85.04p 85.04p 544175
29/02/2000 85.04p 85.04p 85.04p 85.04p 301221
28/02/2000 85.04p 85.04p 85.04p 85.04p 230025
25/02/2000 85.04p 85.04p 85.04p 85.04p 473197
24/02/2000 85.04p 85.04p 85.04p 85.04p 386836
23/02/2000 85.04p 85.04p 85.04p 85.04p 2685806
22/02/2000 84.66p 84.66p 84.66p 84.66p 702865
21/02/2000 84.79p 84.79p 84.79p 84.79p 242558
18/02/2000 84.79p 84.79p 84.79p 84.79p 361482
17/02/2000 84.79p 84.79p 84.79p 84.79p 2220549
16/02/2000 84.66p 84.66p 84.66p 84.66p 2906100
15/02/2000 84.66p 84.66p 84.66p 84.66p 2801634
14/02/2000 84.66p 84.66p 84.66p 84.66p 7093115
11/02/2000 84.66p 84.66p 84.66p 84.66p 640741
10/02/2000 84.66p 84.66p 84.66p 84.66p 1327432
09/02/2000 84.66p 84.66p 84.66p 84.66p 212261
08/02/2000 84.53p 84.53p 84.53p 84.53p 1044053
07/02/2000 83.88p 83.88p 83.88p 83.88p 1803369
04/02/2000 83.76p 83.76p 83.76p 83.76p 844473
03/02/2000 83.50p 83.50p 83.50p 83.50p 2602015
02/02/2000 83.37p 83.37p 83.37p 83.37p 1892965
01/02/2000 83.24p 83.24p 83.24p 83.24p 4014271
31/01/2000 82.47p 82.47p 82.47p 82.47p 17395716
28/01/2000 82.21p 82.21p 82.21p 82.21p 1775942
27/01/2000 81.82p 81.82p 81.82p 81.82p 457908
26/01/2000 81.69p 81.69p 81.69p 81.69p 2171416
25/01/2000 80.92p 80.92p 80.92p 80.92p 5774956
24/01/2000 80.53p 80.53p 80.53p 80.53p 1718180
21/01/2000 78.99p 78.99p 78.99p 78.99p 777545
20/01/2000 78.99p 78.99p 78.99p 78.99p 9985090
19/01/2000 77.83p 77.83p 77.83p 77.83p 15046612
18/01/2000 77.31p 77.31p 77.31p 77.31p 6451978
17/01/2000 75.64p 75.64p 75.64p 75.64p 17800774
14/01/2000 74.87p 74.87p 74.87p 74.87p 8094686
13/01/2000 73.83p 73.83p 73.83p 73.83p 46708764
12/01/2000 73.32p 73.32p 73.32p 73.32p 8157190
11/01/2000 72.16p 72.16p 72.16p 72.16p 9231595
10/01/2000 67.52p 67.52p 67.52p 67.52p 371222
07/01/2000 66.49p 66.49p 66.49p 66.49p 171976
06/01/2000 66.49p 66.49p 66.49p 66.49p 190446
05/01/2000 66.49p 66.49p 66.49p 66.49p 11783182
04/01/2000 65.72p 65.72p 65.72p 65.72p 293872
30/12/1999 65.46p 65.46p 65.46p 65.46p 88487
29/12/1999 65.46p 65.46p 65.46p 65.46p 62248
24/12/1999 65.46p 65.46p 65.46p 65.46p 277908
23/12/1999 65.46p 65.46p 65.46p 65.46p 263644
22/12/1999 65.33p 65.33p 65.33p 65.33p 503805
21/12/1999 65.46p 65.46p 65.46p 65.46p 316277
20/12/1999 65.20p 65.20p 65.20p 65.20p 1253505
17/12/1999 65.46p 65.46p 65.46p 65.46p 514312
16/12/1999 64.94p 64.94p 64.94p 64.94p 72174
15/12/1999 64.94p 64.94p 64.94p 64.94p 77436
14/12/1999 64.94p 64.94p 64.94p 64.94p 3528619
13/12/1999 64.94p 64.94p 64.94p 64.94p 728351
10/12/1999 64.69p 64.69p 64.69p 64.69p 591864
09/12/1999 64.43p 64.43p 64.43p 64.43p 1804129
08/12/1999 64.30p 64.30p 64.30p 64.30p 415458
07/12/1999 64.30p 64.30p 64.30p 64.30p 3607645
06/12/1999 64.30p 64.30p 64.30p 64.30p 364656
03/12/1999 64.30p 64.30p 64.30p 64.30p 727637
02/12/1999 64.30p 64.30p 64.30p 64.30p 202071
01/12/1999 64.30p 64.30p 64.30p 64.30p 530424
30/11/1999 64.30p 64.30p 64.30p 64.30p 448246
29/11/1999 64.30p 64.30p 64.30p 64.30p 1421422
26/11/1999 64.30p 64.30p 64.30p 64.30p 229288
25/11/1999 63.01p 63.01p 63.01p 63.01p 1066714
24/11/1999 62.88p 62.88p 62.88p 62.88p 703129
23/11/1999 62.88p 62.88p 62.88p 62.88p 492800
22/11/1999 61.59p 61.59p 61.59p 61.59p 365960
19/11/1999 61.34p 61.34p 61.34p 61.34p 1173500
18/11/1999 59.66p 59.66p 59.66p 59.66p 495182
17/11/1999 58.89p 58.89p 58.89p 58.89p 924594
16/11/1999 57.73p 57.73p 57.73p 57.73p 2259158
15/11/1999 57.21p 57.21p 57.21p 57.21p 1885313
12/11/1999 56.95p 56.95p 56.95p 56.95p 382164
11/11/1999 56.83p 56.83p 56.83p 56.83p 2750041
10/11/1999 56.70p 56.70p 56.70p 56.70p 1108288
09/11/1999 56.57p 56.57p 56.57p 56.57p 633943
08/11/1999 54.63p 54.63p 54.63p 54.63p 3141588
05/11/1999 53.99p 53.99p 53.99p 53.99p 540737
04/11/1999 53.22p 53.22p 53.22p 53.22p 2644706
03/11/1999 51.41p 51.41p 51.41p 51.41p 2016592
02/11/1999 50.64p 50.64p 50.64p 50.64p 243319
01/11/1999 50.25p 50.25p 50.25p 50.25p 76186
29/10/1999 49.87p 49.87p 49.87p 49.87p 128695
28/10/1999 49.87p 49.87p 49.87p 49.87p 210437
27/10/1999 49.87p 49.87p 49.87p 49.87p 621945
26/10/1999 49.87p 49.87p 49.87p 49.87p 129292
25/10/1999 49.74p 49.74p 49.74p 49.74p 332504
22/10/1999 49.35p 49.35p 49.35p 49.35p 583413
21/10/1999 48.84p 48.84p 48.84p 48.84p 475828
20/10/1999 48.58p 48.58p 48.58p 48.58p 4475842
19/10/1999 48.45p 48.45p 48.45p 48.45p 903679
18/10/1999 48.71p 48.71p 48.71p 48.71p 678054
15/10/1999 49.61p 49.61p 49.61p 49.61p 201241
14/10/1999 50.51p 50.51p 50.51p 50.51p 614207
13/10/1999 50.64p 50.64p 50.64p 50.64p 106732
12/10/1999 50.90p 50.90p 50.90p 50.90p 323385
11/10/1999 51.03p 51.03p 51.03p 51.03p 316991
08/10/1999 51.03p 51.03p 51.03p 51.03p 1257975
07/10/1999 51.67p 51.67p 51.67p 51.67p 1497111
06/10/1999 51.67p 51.67p 51.67p 51.67p 112754
05/10/1999 51.67p 51.67p 51.67p 51.67p 1377613
04/10/1999 52.19p 52.19p 52.19p 52.19p 745618
01/10/1999 52.44p 52.44p 52.44p 52.44p 249194
30/09/1999 53.09p 53.09p 53.09p 53.09p 2719635
29/09/1999 53.09p 53.09p 53.09p 53.09p 1629197
28/09/1999 52.96p 52.96p 52.96p 52.96p 146854
27/09/1999 52.83p 52.83p 52.83p 52.83p 2914357
24/09/1999 52.44p 52.44p 52.44p 52.44p 2298932
23/09/1999 51.93p 51.93p 51.93p 51.93p 2261906
22/09/1999 51.93p 51.93p 51.93p 51.93p 577259
21/09/1999 53.73p 53.73p 53.73p 53.73p 377500
20/09/1999 54.25p 54.25p 54.25p 54.25p 561396
17/09/1999 54.25p 54.25p 54.25p 54.25p 326234
16/09/1999 54.12p 54.12p 54.12p 54.12p 311783
15/09/1999 54.76p 54.76p 54.76p 54.76p 399929
14/09/1999 55.28p 55.28p 55.28p 55.28p 2557935
13/09/1999 55.02p 55.02p 55.02p 55.02p 816698
10/09/1999 54.51p 54.51p 54.51p 54.51p 929087
09/09/1999 53.99p 53.99p 53.99p 53.99p 325745
08/09/1999 53.60p 53.60p 53.60p 53.60p 527265
07/09/1999 52.96p 52.96p 52.96p 52.96p 623233
06/09/1999 52.44p 52.44p 52.44p 52.44p 2800974
03/09/1999 52.96p 52.96p 52.96p 52.96p 617894
02/09/1999 53.48p 53.48p 53.48p 53.48p 5001959
01/09/1999 55.02p 55.02p 55.02p 55.02p 2534738
31/08/1999 53.35p 53.35p 53.35p 53.35p 1327751
27/08/1999 51.28p 51.28p 51.28p 51.28p 528693
26/08/1999 50.77p 50.77p 50.77p 50.77p 943436
25/08/1999 50.12p 50.12p 50.12p 50.12p 523943
24/08/1999 50.12p 50.12p 50.12p 50.12p 134507
23/08/1999 50.00p 50.00p 50.00p 50.00p 208326
20/08/1999 50.00p 50.00p 50.00p 50.00p 58205
19/08/1999 50.12p 50.12p 50.12p 50.12p 319785
18/08/1999 50.12p 50.12p 50.12p 50.12p 120686
17/08/1999 50.12p 50.12p 50.12p 50.12p 152000
16/08/1999 50.12p 50.12p 50.12p 50.12p 844015
13/08/1999 50.00p 50.00p 50.00p 50.00p 630877
12/08/1999 49.61p 49.61p 49.61p 49.61p 1152042

*Close Price adjusted for both dividends and splits