Mitie Group (MTO)
Industrial Goods & Services Sector

Date Open High Low Close* Volume
18/10/2019 156.80p 163.80p 156.80p 163.20p 147329
17/10/2019 153.80p 160.60p 153.59p 159.80p 144661
16/10/2019 148.40p 155.20p 148.00p 155.20p 434653
15/10/2019 148.00p 150.00p 147.38p 150.00p 284598
14/10/2019 146.10p 150.01p 146.10p 149.30p 215642
11/10/2019 141.30p 150.00p 141.08p 150.00p 210488
10/10/2019 146.80p 148.90p 145.40p 146.50p 43687
09/10/2019 143.60p 148.20p 143.60p 146.60p 79028
08/10/2019 147.30p 160.00p 146.80p 150.00p 217067
07/10/2019 141.00p 147.10p 139.41p 146.20p 103372
04/10/2019 141.30p 144.50p 138.10p 141.60p 72627
03/10/2019 141.50p 143.20p 139.10p 143.10p 95792
02/10/2019 149.70p 149.70p 139.86p 140.60p 92184
01/10/2019 146.40p 150.00p 142.10p 146.00p 152643
30/09/2019 144.90p 147.90p 139.41p 146.40p 121202
27/09/2019 137.20p 160.00p 137.20p 147.50p 157297
26/09/2019 146.80p 147.94p 140.40p 141.20p 174976
25/09/2019 149.40p 151.59p 146.00p 146.60p 202032
24/09/2019 151.30p 152.70p 149.60p 150.40p 29865
23/09/2019 152.30p 155.92p 147.70p 150.50p 1207756
20/09/2019 160.00p 160.00p 149.40p 149.40p 436049
19/09/2019 160.00p 160.00p 157.10p 157.90p 49132
18/09/2019 160.00p 160.00p 152.80p 154.00p 1185372
17/09/2019 151.90p 156.00p 151.90p 156.00p 85899
16/09/2019 154.10p 154.20p 152.70p 153.90p 63946
13/09/2019 149.10p 156.00p 149.10p 155.70p 199157
12/09/2019 150.60p 155.30p 150.60p 155.30p 165140
11/09/2019 146.90p 153.90p 146.90p 153.50p 143045
10/09/2019 145.90p 150.40p 145.90p 150.00p 451873
09/09/2019 152.30p 152.30p 147.80p 149.70p 113652
06/09/2019 148.30p 148.80p 144.80p 148.50p 81957
05/09/2019 146.30p 147.70p 144.38p 146.30p 206015
04/09/2019 145.50p 145.97p 143.90p 145.00p 98822
03/09/2019 147.50p 147.50p 140.10p 142.00p 271367
02/09/2019 153.60p 153.60p 144.69p 145.20p 181244
30/08/2019 153.80p 155.10p 145.70p 146.60p 252251
29/08/2019 153.50p 157.90p 153.50p 156.10p 55451
28/08/2019 152.20p 155.20p 152.00p 153.50p 115730
27/08/2019 155.10p 157.90p 152.30p 153.10p 170427
23/08/2019 161.90p 161.90p 153.10p 154.40p 120659
22/08/2019 158.70p 163.10p 158.70p 161.00p 110220
21/08/2019 156.30p 161.50p 155.77p 160.90p 361405
20/08/2019 165.00p 169.69p 157.70p 160.10p 219727
19/08/2019 159.20p 166.48p 159.20p 161.60p 284368
16/08/2019 156.40p 161.20p 156.40p 159.00p 1862533
15/08/2019 160.30p 160.93p 156.30p 158.80p 77219
14/08/2019 166.00p 166.00p 158.20p 160.50p 143156
13/08/2019 159.90p 161.30p 157.90p 160.50p 198971
12/08/2019 160.50p 162.30p 156.99p 159.90p 96570
09/08/2019 165.50p 168.50p 161.40p 161.90p 187792
08/08/2019 163.20p 166.40p 162.70p 165.00p 148834
07/08/2019 168.10p 169.00p 162.00p 163.00p 121841
06/08/2019 161.90p 168.30p 161.90p 168.30p 191459
05/08/2019 160.60p 163.55p 158.38p 162.70p 92056
02/08/2019 165.10p 165.10p 160.70p 163.20p 127549
01/08/2019 157.70p 167.80p 157.70p 164.30p 181387
31/07/2019 158.90p 166.20p 158.90p 165.00p 164919
30/07/2019 160.90p 170.10p 159.70p 167.00p 775913
29/07/2019 160.20p 162.90p 159.80p 161.00p 184845
26/07/2019 162.90p 164.30p 161.53p 163.30p 178811
25/07/2019 168.90p 168.90p 160.40p 162.00p 113783
24/07/2019 164.60p 164.60p 160.50p 161.00p 81545
23/07/2019 160.60p 164.99p 160.60p 161.10p 106668
22/07/2019 169.00p 169.00p 160.30p 161.70p 163797
19/07/2019 162.00p 165.30p 157.88p 164.50p 449263
18/07/2019 163.90p 165.52p 160.50p 161.00p 162657
17/07/2019 163.90p 164.20p 161.30p 163.50p 831379
16/07/2019 163.00p 163.00p 157.00p 160.80p 285318
15/07/2019 162.00p 162.90p 156.80p 160.60p 249487
12/07/2019 153.70p 160.40p 153.70p 159.00p 192139
11/07/2019 151.40p 162.00p 151.40p 160.50p 181594
10/07/2019 153.30p 160.40p 153.30p 157.80p 207431
09/07/2019 158.80p 158.80p 152.30p 154.70p 1034488
08/07/2019 162.00p 162.00p 155.30p 156.30p 2799324
05/07/2019 154.90p 161.60p 152.04p 159.70p 1302841
04/07/2019 151.70p 154.75p 151.00p 152.60p 157605
03/07/2019 145.50p 151.90p 143.50p 151.90p 418004
02/07/2019 140.10p 145.50p 140.10p 145.00p 269442
01/07/2019 145.00p 148.98p 140.30p 140.90p 287669
28/06/2019 149.70p 150.00p 145.50p 146.30p 213921
27/06/2019 157.80p 157.80p 146.50p 150.00p 326578
26/06/2019 154.60p 154.60p 149.90p 150.80p 174661
25/06/2019 154.70p 154.70p 149.60p 151.80p 236092
24/06/2019 152.80p 155.00p 151.60p 153.00p 327853
21/06/2019 157.10p 159.90p 153.10p 153.50p 1169495
20/06/2019 155.60p 162.50p 155.14p 157.40p 294426
19/06/2019 160.00p 160.00p 156.80p 158.00p 309150
18/06/2019 153.70p 160.60p 153.70p 159.00p 380117
17/06/2019 154.80p 157.70p 154.80p 156.00p 303940
14/06/2019 159.50p 159.50p 154.80p 157.10p 280689
13/06/2019 161.00p 161.00p 155.30p 155.70p 341687
12/06/2019 165.30p 165.30p 154.88p 156.10p 283325
11/06/2019 161.20p 164.80p 156.70p 159.10p 638464
10/06/2019 159.00p 162.50p 151.75p 160.30p 467625
07/06/2019 146.40p 157.70p 146.40p 154.40p 812052
06/06/2019 143.00p 153.40p 141.50p 146.50p 755829
05/06/2019 143.00p 143.00p 135.70p 139.50p 274448
04/06/2019 137.00p 142.80p 136.80p 140.00p 412209
03/06/2019 148.00p 148.00p 137.10p 139.60p 235396
31/05/2019 140.40p 149.80p 139.20p 148.40p 177891
30/05/2019 137.10p 142.20p 137.10p 142.20p 693730
29/05/2019 138.70p 143.50p 137.40p 137.80p 373558
28/05/2019 130.00p 146.00p 130.00p 146.00p 408850
24/05/2019 134.60p 136.60p 129.20p 133.10p 354140
23/05/2019 151.50p 153.36p 134.20p 135.00p 471915
22/05/2019 154.00p 155.20p 150.30p 152.50p 217166
21/05/2019 154.00p 154.00p 146.30p 148.20p 215349
20/05/2019 152.00p 154.80p 149.00p 150.00p 385639
17/05/2019 152.00p 152.20p 146.26p 151.80p 328410
16/05/2019 145.60p 150.10p 143.80p 148.90p 243426
15/05/2019 138.20p 147.50p 137.68p 146.40p 268010
14/05/2019 140.00p 140.00p 135.70p 137.20p 151622
13/05/2019 140.00p 140.00p 134.70p 136.10p 213904
10/05/2019 138.00p 138.80p 134.10p 136.90p 185716
09/05/2019 134.60p 138.20p 131.50p 134.00p 347674
08/05/2019 126.20p 141.20p 125.80p 139.10p 336804
07/05/2019 137.00p 137.00p 128.00p 132.00p 160295
03/05/2019 132.00p 134.60p 130.60p 131.70p 142403
02/05/2019 133.00p 133.80p 129.20p 132.30p 91881
01/05/2019 137.40p 137.40p 129.86p 131.00p 99225
30/04/2019 136.10p 136.10p 130.00p 131.10p 165309
29/04/2019 135.70p 135.70p 128.55p 129.70p 183950
26/04/2019 132.40p 132.40p 125.40p 130.80p 156702
25/04/2019 132.50p 132.50p 125.20p 127.20p 177706
24/04/2019 132.20p 132.20p 123.70p 127.10p 203134
23/04/2019 122.90p 127.50p 121.80p 126.40p 236457
18/04/2019 121.90p 123.90p 120.15p 122.00p 682638
17/04/2019 123.80p 124.04p 121.00p 121.90p 1348514
16/04/2019 117.00p 123.80p 117.00p 121.90p 472086
15/04/2019 118.20p 124.00p 118.20p 122.00p 375068
12/04/2019 115.40p 122.70p 115.40p 122.00p 371085
11/04/2019 114.50p 123.40p 114.50p 119.40p 214724
10/04/2019 115.50p 121.10p 113.90p 119.00p 549651
09/04/2019 123.30p 127.80p 119.35p 121.00p 578417
08/04/2019 131.20p 134.35p 127.70p 129.10p 246855
05/04/2019 130.20p 137.90p 130.20p 133.20p 292999
04/04/2019 131.30p 137.80p 131.30p 136.10p 274235
03/04/2019 137.70p 139.90p 135.30p 138.00p 333197
02/04/2019 146.50p 146.70p 137.80p 139.30p 301411
01/04/2019 148.60p 149.10p 142.85p 143.20p 331661
29/03/2019 143.30p 152.40p 141.00p 148.80p 549430
28/03/2019 143.00p 149.00p 134.50p 139.20p 997527
27/03/2019 151.90p 153.50p 147.20p 150.00p 407930
26/03/2019 155.60p 155.60p 144.00p 146.60p 285169
25/03/2019 153.40p 153.50p 146.22p 148.20p 282419
22/03/2019 151.70p 152.70p 146.40p 148.90p 288224
21/03/2019 157.90p 157.90p 148.20p 153.00p 313887
20/03/2019 153.50p 158.90p 148.70p 155.10p 383754
19/03/2019 148.50p 152.30p 147.20p 149.00p 267441
18/03/2019 147.00p 151.90p 146.00p 150.40p 282129
15/03/2019 149.00p 149.00p 146.40p 146.40p 870572
14/03/2019 150.00p 150.00p 145.70p 148.10p 212862
13/03/2019 150.00p 150.00p 142.70p 148.60p 218078
12/03/2019 150.00p 150.00p 143.70p 147.10p 6569631
11/03/2019 140.00p 144.70p 140.00p 144.30p 225474
08/03/2019 137.70p 143.30p 136.98p 143.00p 675749
07/03/2019 145.50p 145.50p 140.00p 142.90p 251149
06/03/2019 137.20p 140.80p 133.90p 140.10p 284055
05/03/2019 131.50p 136.30p 131.40p 133.90p 240569
04/03/2019 128.50p 133.89p 127.03p 130.50p 161633
01/03/2019 135.10p 135.10p 130.00p 130.00p 164233
28/02/2019 126.40p 131.70p 126.40p 128.90p 310979
27/02/2019 134.30p 134.30p 128.40p 133.00p 287887
26/02/2019 123.40p 130.30p 123.40p 128.50p 121368
25/02/2019 123.90p 129.70p 123.90p 129.70p 718067
22/02/2019 126.70p 128.80p 126.34p 127.00p 154861
21/02/2019 123.20p 127.60p 123.20p 127.10p 93059
20/02/2019 119.00p 126.70p 119.00p 126.30p 434677
19/02/2019 118.10p 126.00p 118.10p 124.70p 613710
18/02/2019 126.00p 126.00p 120.60p 124.30p 311333
15/02/2019 126.00p 126.00p 120.78p 122.70p 206782
14/02/2019 124.70p 128.20p 122.50p 124.00p 588318
13/02/2019 122.60p 129.70p 122.60p 125.90p 477261
12/02/2019 121.20p 128.90p 121.20p 127.80p 155699
11/02/2019 120.00p 128.08p 120.00p 126.40p 161872
08/02/2019 130.70p 130.70p 124.90p 126.00p 318923
07/02/2019 126.00p 128.00p 124.50p 126.30p 476398
06/02/2019 120.70p 129.63p 120.70p 127.50p 315557
05/02/2019 123.50p 126.30p 122.80p 126.20p 305329
04/02/2019 111.50p 121.80p 111.50p 121.20p 265238
01/02/2019 120.00p 120.00p 116.00p 116.10p 393668
31/01/2019 115.40p 123.00p 115.40p 117.40p 622837
30/01/2019 114.80p 120.50p 114.80p 118.20p 263195
29/01/2019 114.90p 120.20p 113.60p 116.70p 203881
28/01/2019 117.20p 118.80p 113.88p 117.20p 242572
25/01/2019 111.20p 118.50p 111.20p 113.30p 261317
24/01/2019 113.60p 119.10p 112.96p 116.10p 396329
23/01/2019 124.50p 124.50p 119.20p 119.30p 396450
22/01/2019 119.50p 123.10p 119.50p 122.10p 298014
21/01/2019 112.00p 123.90p 112.00p 122.40p 335100
18/01/2019 111.20p 119.90p 111.20p 117.60p 660529
17/01/2019 109.70p 118.10p 108.60p 116.50p 318976
16/01/2019 119.50p 119.50p 114.10p 114.10p 333991
15/01/2019 108.30p 115.30p 106.10p 114.80p 252623
14/01/2019 110.20p 117.10p 110.20p 113.60p 530450
11/01/2019 124.20p 124.20p 114.20p 114.70p 404199
10/01/2019 117.30p 120.40p 117.30p 118.90p 268753
09/01/2019 120.60p 124.30p 118.60p 119.90p 435895
08/01/2019 125.00p 128.00p 120.60p 123.60p 286267
07/01/2019 118.60p 123.30p 113.90p 122.10p 368498

*Close Price adjusted for both dividends and splits

Daily share tips delivered straight to your pc, tablet & mobile

Join Free Today