Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/06/2016 134.89p 137.36p 134.01p 136.33p 7698925
16/06/2016 133.80p 134.94p 133.03p 133.44p 1838096
15/06/2016 136.84p 136.84p 133.96p 134.83p 1601922
14/06/2016 139.58p 139.58p 134.63p 134.99p 1598246
13/06/2016 142.51p 142.51p 138.49p 139.16p 2041368
10/06/2016 146.38p 146.38p 141.64p 142.20p 1954002
09/06/2016 145.71p 146.74p 145.25p 145.61p 1439170
08/06/2016 148.24p 148.24p 145.50p 146.07p 1463701
07/06/2016 146.23p 147.98p 145.40p 146.59p 2377465
06/06/2016 145.45p 146.07p 142.62p 145.19p 2240306
03/06/2016 146.38p 146.38p 143.75p 144.68p 1279908
02/06/2016 143.75p 146.48p 141.89p 145.76p 1870455
01/06/2016 146.64p 146.90p 143.91p 146.23p 2032422
31/05/2016 145.66p 146.43p 145.19p 145.19p 2113685
27/05/2016 145.40p 145.61p 143.85p 145.61p 1607545
26/05/2016 144.83p 146.38p 143.85p 144.99p 2874448
25/05/2016 146.53p 148.44p 145.61p 145.86p 2351477
24/05/2016 149.37p 149.73p 145.09p 145.09p 4388124
23/05/2016 141.64p 151.22p 139.83p 149.47p 8744076
20/05/2016 141.48p 141.48p 140.40p 141.02p 2409571
19/05/2016 140.25p 140.61p 139.14p 139.94p 1856694
18/05/2016 140.09p 140.50p 137.88p 139.78p 2002382
17/05/2016 140.40p 140.50p 139.01p 139.42p 1900299
16/05/2016 137.93p 140.50p 137.00p 140.25p 1138758
13/05/2016 139.83p 139.83p 136.23p 138.08p 1368925
12/05/2016 139.58p 140.66p 138.85p 139.58p 1125158
11/05/2016 140.71p 140.71p 138.49p 139.83p 1096594
10/05/2016 140.61p 140.66p 137.25p 140.66p 2353252
09/05/2016 140.50p 140.71p 139.73p 139.78p 1361896
06/05/2016 140.66p 140.66p 138.70p 139.42p 426012
05/05/2016 139.89p 140.35p 138.70p 140.04p 943865
04/05/2016 138.91p 140.14p 137.90p 139.27p 910046
03/05/2016 139.83p 141.07p 137.93p 139.68p 2372648
29/04/2016 138.03p 141.23p 136.17p 139.83p 1724036
28/04/2016 139.52p 141.48p 138.69p 139.37p 1415436
27/04/2016 138.08p 141.51p 138.08p 141.17p 1299252
26/04/2016 139.83p 141.33p 139.11p 139.32p 2004522
25/04/2016 137.88p 140.71p 137.88p 139.11p 1679901
22/04/2016 139.32p 141.74p 139.22p 140.71p 4009956
21/04/2016 143.70p 143.70p 138.24p 140.66p 4373433
20/04/2016 143.80p 144.47p 141.90p 142.26p 4262672
19/04/2016 144.68p 146.48p 143.55p 143.75p 2863956
18/04/2016 142.51p 144.78p 140.96p 144.78p 4123626
15/04/2016 143.60p 143.96p 141.12p 143.96p 4322824
14/04/2016 143.60p 144.37p 142.77p 143.13p 2865663
13/04/2016 141.69p 144.11p 141.15p 143.96p 7969362
12/04/2016 140.25p 140.66p 138.44p 140.19p 3684450
11/04/2016 140.76p 141.75p 139.11p 139.99p 2388312
08/04/2016 137.67p 141.79p 137.54p 141.28p 2175010
07/04/2016 137.67p 139.68p 137.62p 137.82p 2980753
06/04/2016 134.99p 139.06p 134.59p 137.93p 1819810
05/04/2016 134.89p 136.23p 133.49p 136.12p 2104547
04/04/2016 135.97p 139.01p 134.47p 135.35p 3388301
01/04/2016 131.79p 135.50p 130.40p 135.04p 2436791
31/03/2016 130.40p 134.22p 130.40p 132.46p 2108284
30/03/2016 129.99p 132.52p 128.80p 132.52p 3188366
29/03/2016 125.76p 130.45p 121.90p 129.99p 4248747
24/03/2016 127.82p 131.43p 121.91p 126.64p 7119908
23/03/2016 136.38p 137.72p 135.81p 136.28p 2269166
22/03/2016 136.43p 138.08p 134.78p 136.38p 6556873
21/03/2016 142.57p 143.29p 137.05p 137.05p 1856672
18/03/2016 145.35p 145.35p 143.18p 143.44p 2287155
17/03/2016 144.11p 145.35p 141.84p 144.78p 2867551
16/03/2016 141.23p 143.03p 140.71p 142.26p 2170113
15/03/2016 141.90p 142.57p 140.45p 141.12p 826300
14/03/2016 142.57p 142.72p 141.42p 142.26p 1050935
11/03/2016 140.66p 140.66p 137.93p 140.56p 1666626
10/03/2016 141.12p 141.90p 137.77p 138.39p 897395
09/03/2016 139.16p 142.62p 138.03p 141.48p 2082800
08/03/2016 139.22p 141.38p 138.49p 139.68p 2075495
07/03/2016 148.18p 149.88p 138.70p 140.97p 4761088
04/03/2016 148.70p 152.20p 146.79p 151.59p 2579212
03/03/2016 147.98p 148.70p 144.83p 148.70p 823403
02/03/2016 144.52p 145.19p 143.29p 145.09p 984688
01/03/2016 144.42p 145.25p 142.41p 144.32p 1055993
29/02/2016 144.06p 144.37p 142.49p 144.06p 872394
26/02/2016 142.62p 145.76p 142.62p 144.06p 945652
25/02/2016 143.29p 144.58p 140.66p 142.31p 1015779
24/02/2016 141.84p 142.67p 139.94p 141.74p 1151214
23/02/2016 145.92p 147.46p 142.46p 143.18p 935441
22/02/2016 143.08p 147.67p 142.88p 144.58p 826693
19/02/2016 147.31p 149.11p 143.60p 144.68p 886815
18/02/2016 149.52p 150.14p 146.69p 147.46p 1051113
17/02/2016 143.08p 149.52p 142.46p 147.98p 1040491
16/02/2016 143.80p 145.81p 141.46p 143.49p 1073860
15/02/2016 142.82p 144.99p 139.47p 143.75p 961323
12/02/2016 136.90p 140.09p 135.56p 139.58p 1136449
11/02/2016 139.01p 140.50p 135.71p 137.26p 912811
10/02/2016 139.63p 141.12p 137.75p 140.50p 918143
09/02/2016 138.03p 140.30p 136.25p 138.55p 1439717
08/02/2016 144.73p 144.73p 137.93p 139.73p 1460362
05/02/2016 142.05p 145.35p 141.43p 143.34p 1011905
04/02/2016 140.04p 143.60p 138.65p 142.62p 1478551
03/02/2016 141.90p 142.46p 137.77p 140.30p 1587022
02/02/2016 143.13p 143.80p 138.91p 142.05p 2094749
01/02/2016 145.97p 147.51p 142.77p 144.32p 1698034
29/01/2016 145.66p 147.36p 142.62p 145.66p 1739033
28/01/2016 141.90p 145.40p 141.53p 143.70p 1187984
27/01/2016 142.67p 142.72p 140.04p 142.41p 1014922
26/01/2016 142.67p 143.03p 140.57p 141.64p 582466
25/01/2016 141.95p 144.42p 141.90p 142.67p 1335440
22/01/2016 140.04p 144.58p 140.04p 142.98p 1038209
21/01/2016 145.14p 145.14p 141.02p 141.53p 1316610
20/01/2016 145.66p 146.28p 142.51p 143.80p 2925195
19/01/2016 143.08p 146.90p 142.72p 145.66p 2167224
18/01/2016 147.41p 148.49p 141.23p 142.15p 1963936
15/01/2016 146.95p 152.36p 146.90p 147.77p 4967280
14/01/2016 142.93p 147.51p 137.88p 147.51p 3951594
13/01/2016 150.97p 153.03p 144.22p 144.73p 2777504
12/01/2016 155.40p 156.28p 153.60p 155.14p 2443180
11/01/2016 152.56p 154.68p 151.02p 154.47p 1317910
08/01/2016 154.11p 156.22p 153.18p 153.70p 519262
07/01/2016 157.05p 157.20p 153.39p 154.88p 1719236
06/01/2016 159.63p 159.63p 155.71p 157.20p 2316983
05/01/2016 158.90p 159.78p 157.82p 158.80p 892348
04/01/2016 160.09p 162.69p 157.00p 158.75p 1111208
31/12/2015 163.18p 164.52p 159.93p 160.30p 416965
30/12/2015 162.36p 164.47p 160.45p 164.11p 1446744
29/12/2015 159.99p 162.36p 159.37p 162.20p 832900
24/12/2015 161.07p 161.69p 159.78p 159.78p 76696
23/12/2015 155.04p 161.89p 154.24p 159.94p 1215289
22/12/2015 157.20p 157.32p 155.09p 156.74p 1452095
21/12/2015 156.17p 157.05p 155.68p 156.22p 896582
18/12/2015 153.23p 156.07p 153.23p 155.55p 1514456
17/12/2015 155.14p 155.66p 154.63p 155.30p 996484
16/12/2015 156.74p 156.74p 154.16p 155.50p 792029
15/12/2015 154.63p 156.74p 153.80p 156.17p 3325634
14/12/2015 155.92p 155.92p 152.82p 154.58p 1152739
11/12/2015 153.60p 155.66p 152.82p 154.01p 1018119
10/12/2015 153.23p 156.02p 153.23p 155.19p 960849
09/12/2015 156.59p 156.64p 153.08p 155.35p 1312373
08/12/2015 156.17p 158.49p 155.14p 155.40p 1446870
07/12/2015 154.68p 160.71p 154.68p 157.77p 1064560
04/12/2015 157.87p 160.04p 157.87p 158.75p 1074892
03/12/2015 162.77p 164.27p 159.47p 159.78p 957999
02/12/2015 164.94p 164.94p 162.36p 162.36p 1014279
01/12/2015 163.90p 164.94p 163.34p 164.37p 2051020
30/11/2015 158.08p 164.83p 156.73p 164.47p 4428694
27/11/2015 156.28p 159.99p 155.25p 159.27p 1006911
26/11/2015 156.07p 157.51p 155.04p 156.17p 1334450
25/11/2015 153.49p 157.41p 153.49p 157.41p 1979122
24/11/2015 152.46p 154.37p 146.84p 152.98p 6860139
23/11/2015 165.97p 168.76p 152.56p 156.07p 4724070
20/11/2015 170.86p 172.00p 170.30p 171.17p 978856
19/11/2015 170.50p 171.79p 168.71p 169.83p 1280871
18/11/2015 169.01p 169.78p 167.72p 169.01p 1142483
17/11/2015 168.29p 169.99p 167.67p 169.01p 1034405
16/11/2015 169.42p 169.42p 165.30p 167.05p 842426
13/11/2015 169.57p 169.57p 165.86p 166.64p 969274
12/11/2015 171.12p 171.58p 169.01p 169.42p 908428
11/11/2015 173.08p 173.08p 169.88p 170.91p 912402
10/11/2015 172.25p 172.25p 168.75p 169.99p 953391
09/11/2015 171.53p 173.08p 170.60p 171.17p 828923
06/11/2015 173.28p 173.90p 171.12p 172.15p 666801
05/11/2015 170.09p 175.76p 166.50p 172.98p 2412153
04/11/2015 167.05p 169.88p 166.51p 169.83p 751394
03/11/2015 166.89p 167.72p 166.43p 167.56p 607688
02/11/2015 168.39p 168.39p 164.99p 167.56p 885218
30/10/2015 164.99p 166.33p 164.16p 165.66p 941877
29/10/2015 166.43p 167.92p 163.23p 164.32p 2453706
28/10/2015 166.84p 167.77p 165.97p 166.48p 659252
27/10/2015 168.39p 168.59p 166.69p 167.72p 709807
26/10/2015 170.50p 170.68p 167.31p 167.62p 707267
23/10/2015 167.20p 170.55p 166.53p 170.09p 1287995
22/10/2015 166.89p 167.53p 165.86p 166.64p 1107019
21/10/2015 163.44p 167.36p 163.44p 165.45p 1086067
20/10/2015 164.01p 164.83p 163.38p 163.39p 551907
19/10/2015 162.51p 164.32p 162.51p 163.03p 758025
16/10/2015 164.73p 165.55p 162.77p 162.77p 1683007
15/10/2015 162.98p 165.50p 162.68p 164.21p 904317
14/10/2015 162.36p 163.54p 160.81p 163.13p 899193
13/10/2015 163.70p 164.17p 161.58p 161.95p 834728
12/10/2015 162.20p 164.19p 161.43p 162.98p 548455
09/10/2015 161.22p 164.27p 161.22p 162.72p 1019485
08/10/2015 158.49p 161.48p 158.49p 161.22p 6766742
07/10/2015 162.25p 162.25p 159.94p 162.15p 944057
06/10/2015 163.54p 163.54p 159.89p 161.07p 5603176
05/10/2015 159.63p 161.17p 156.53p 160.45p 786092
02/10/2015 156.53p 158.03p 156.38p 157.05p 721267
01/10/2015 158.80p 161.20p 156.33p 156.69p 1010277
30/09/2015 152.41p 157.41p 152.41p 157.31p 1653736
29/09/2015 148.96p 154.63p 147.93p 151.48p 3023561
28/09/2015 146.95p 148.91p 146.59p 148.13p 821851
25/09/2015 145.25p 147.51p 145.14p 146.33p 591352
24/09/2015 142.41p 146.69p 142.41p 143.85p 1469609
23/09/2015 142.15p 144.35p 141.43p 143.34p 938091
22/09/2015 144.94p 144.94p 141.43p 141.43p 1672887
21/09/2015 143.55p 148.65p 143.55p 145.09p 1504992
18/09/2015 146.17p 147.26p 144.89p 146.43p 1744182
17/09/2015 149.47p 149.47p 146.59p 147.15p 982571
16/09/2015 150.81p 151.74p 148.96p 149.83p 833841
15/09/2015 153.34p 153.34p 149.21p 151.02p 537034
14/09/2015 152.62p 153.85p 150.76p 151.43p 1016227
11/09/2015 153.80p 153.80p 151.61p 152.36p 317138
10/09/2015 152.15p 153.85p 152.15p 153.08p 815134
09/09/2015 154.37p 154.99p 153.39p 153.60p 981078
08/09/2015 149.99p 152.62p 149.99p 151.95p 963304
07/09/2015 152.67p 153.49p 149.88p 149.94p 882354
04/09/2015 152.87p 153.65p 151.53p 152.00p 1343904
03/09/2015 152.36p 154.88p 152.36p 153.65p 919784

*Close Price adjusted for both dividends and splits