Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/08/2015 148.39p 150.46p 144.52p 145.35p 2111602
21/08/2015 153.23p 154.83p 150.86p 150.92p 1685708
20/08/2015 154.83p 156.89p 152.80p 154.68p 1604830
19/08/2015 161.22p 161.22p 156.02p 156.17p 1145896
18/08/2015 161.07p 161.84p 160.86p 161.33p 618491
17/08/2015 161.89p 162.05p 159.73p 161.17p 1025779
14/08/2015 161.53p 162.15p 160.71p 161.84p 839834
13/08/2015 162.20p 162.20p 159.30p 160.76p 3710134
12/08/2015 162.87p 163.54p 159.06p 159.88p 1658196
11/08/2015 164.11p 167.46p 163.85p 164.68p 416872
10/08/2015 165.04p 165.04p 163.34p 164.37p 823971
07/08/2015 165.14p 165.14p 163.23p 163.65p 922178
06/08/2015 165.30p 166.33p 164.42p 164.68p 1108790
05/08/2015 167.41p 167.41p 165.97p 166.28p 905305
04/08/2015 166.84p 167.46p 166.38p 166.69p 2795880
03/08/2015 165.86p 166.84p 165.30p 166.84p 971806
31/07/2015 166.84p 166.84p 165.66p 165.97p 2086082
30/07/2015 165.61p 167.25p 164.88p 166.17p 868401
29/07/2015 165.97p 167.05p 165.19p 166.02p 2804376
28/07/2015 166.43p 166.43p 164.94p 165.91p 2040489
27/07/2015 165.76p 169.87p 165.45p 166.22p 1855807
24/07/2015 167.51p 167.62p 166.48p 166.84p 763025
23/07/2015 168.70p 168.70p 166.69p 167.00p 1483534
22/07/2015 168.18p 168.34p 166.38p 167.25p 1049804
21/07/2015 168.44p 170.04p 167.72p 168.65p 2809298
20/07/2015 165.76p 167.98p 165.76p 167.92p 1318248
17/07/2015 167.82p 167.82p 166.12p 166.74p 1502584
16/07/2015 166.38p 168.13p 166.38p 166.89p 2649760
15/07/2015 168.29p 168.29p 165.97p 166.84p 4353900
14/07/2015 167.46p 167.67p 165.97p 167.67p 1004226
13/07/2015 165.86p 167.00p 164.06p 167.00p 1811715
10/07/2015 164.52p 165.04p 162.56p 165.04p 8682079
09/07/2015 162.46p 163.08p 162.25p 162.87p 4621088
08/07/2015 160.61p 162.25p 160.61p 161.79p 2035118
07/07/2015 159.57p 161.95p 159.32p 161.48p 2592144
06/07/2015 159.16p 160.40p 157.93p 159.57p 1464798
03/07/2015 161.64p 161.84p 160.30p 161.43p 626335
02/07/2015 161.89p 162.87p 161.48p 161.84p 1764948
01/07/2015 162.62p 163.39p 162.10p 162.36p 1667133
30/06/2015 163.03p 163.13p 161.22p 162.36p 1676653
29/06/2015 159.42p 162.49p 159.21p 162.46p 2121409
26/06/2015 163.70p 164.61p 162.42p 163.65p 1369159
25/06/2015 168.75p 168.75p 162.77p 163.90p 2171011
24/06/2015 169.52p 169.52p 167.20p 167.92p 1630801
23/06/2015 169.26p 169.99p 168.13p 168.90p 2363789
22/06/2015 164.68p 167.92p 163.65p 167.92p 3149339
19/06/2015 163.70p 164.94p 161.97p 164.47p 5972965
18/06/2015 163.18p 163.49p 161.53p 162.87p 3339950
17/06/2015 164.73p 164.73p 161.38p 163.23p 1670821
16/06/2015 161.43p 164.21p 160.81p 163.75p 2088977
15/06/2015 161.69p 162.56p 161.08p 162.36p 2978289
12/06/2015 162.15p 163.49p 162.15p 163.49p 3059630
11/06/2015 162.00p 163.23p 160.30p 163.23p 2623002
10/06/2015 159.47p 161.48p 158.39p 161.48p 1524737
09/06/2015 158.18p 159.42p 158.18p 159.21p 1608718
08/06/2015 160.30p 160.30p 158.39p 159.06p 1591308
05/06/2015 159.42p 159.83p 158.08p 159.83p 1601257
04/06/2015 160.81p 160.81p 159.37p 159.52p 1603366
03/06/2015 160.86p 161.95p 159.73p 160.86p 1867180
02/06/2015 160.91p 161.69p 159.73p 160.45p 1358201
01/06/2015 160.66p 160.66p 159.67p 160.19p 1525590
29/05/2015 159.88p 160.14p 159.11p 159.94p 2081100
28/05/2015 158.65p 159.88p 158.61p 159.88p 2620443
27/05/2015 158.13p 159.68p 157.87p 159.06p 2750063
26/05/2015 159.78p 159.78p 157.62p 158.18p 1947000
22/05/2015 159.27p 159.27p 158.33p 159.01p 2405846
21/05/2015 155.92p 158.60p 155.76p 158.44p 2978764
20/05/2015 156.17p 156.33p 154.68p 155.30p 2503630
19/05/2015 154.63p 155.81p 153.60p 155.40p 5129169
18/05/2015 152.67p 154.21p 149.73p 153.96p 9310094
15/05/2015 150.92p 150.92p 147.46p 148.29p 5484476
14/05/2015 151.17p 151.17p 149.16p 149.94p 3001948
13/05/2015 155.19p 155.19p 149.99p 150.66p 5527231
12/05/2015 153.18p 154.99p 151.74p 154.58p 4132885
11/05/2015 155.50p 155.50p 153.74p 154.83p 1989187
08/05/2015 150.86p 161.12p 150.81p 154.88p 4310180
07/05/2015 147.82p 148.44p 145.99p 148.03p 1995675
06/05/2015 148.91p 149.16p 147.87p 148.70p 2331245
05/05/2015 148.80p 148.80p 147.62p 148.39p 3643304
01/05/2015 148.34p 148.34p 146.67p 147.62p 800129
30/04/2015 148.80p 148.80p 147.15p 147.67p 2664686
29/04/2015 148.96p 148.96p 147.15p 148.54p 4647640
28/04/2015 149.94p 150.30p 147.15p 148.29p 2764596
27/04/2015 148.54p 150.86p 147.36p 150.86p 2621849
24/04/2015 149.16p 149.27p 148.13p 148.29p 1716859
23/04/2015 148.85p 149.06p 146.79p 148.44p 2315050
22/04/2015 150.45p 150.55p 147.83p 148.91p 2294139
21/04/2015 148.96p 151.33p 148.96p 149.78p 1730260
20/04/2015 150.55p 151.84p 147.57p 149.52p 2444046
17/04/2015 152.05p 152.93p 150.19p 150.92p 2787568
16/04/2015 150.66p 152.20p 149.27p 151.69p 2740272
15/04/2015 149.52p 150.92p 148.29p 150.61p 2689070
14/04/2015 148.03p 149.32p 147.93p 149.06p 3876052
13/04/2015 148.80p 149.88p 147.31p 148.85p 3669257
10/04/2015 148.34p 148.39p 145.86p 148.39p 3897540
09/04/2015 147.82p 148.44p 146.38p 146.90p 8328200
08/04/2015 148.03p 148.24p 147.20p 147.72p 2738818
07/04/2015 144.58p 147.98p 144.58p 147.82p 4450960
02/04/2015 143.91p 144.83p 143.02p 144.83p 2612016
01/04/2015 140.81p 142.98p 140.71p 142.93p 4653370
31/03/2015 143.80p 145.30p 137.05p 142.26p 8686407
30/03/2015 151.79p 151.95p 149.94p 150.71p 1208404
27/03/2015 152.62p 153.96p 150.19p 150.61p 1875777
26/03/2015 155.40p 155.40p 152.27p 153.44p 1471256
25/03/2015 157.20p 157.20p 155.33p 155.45p 1205350
24/03/2015 157.87p 158.49p 156.33p 157.05p 1816841
23/03/2015 157.31p 157.51p 156.07p 157.20p 1536589
20/03/2015 157.15p 157.20p 155.50p 157.20p 2995727
19/03/2015 155.81p 157.26p 155.40p 156.12p 1836239
18/03/2015 153.03p 155.55p 153.03p 155.30p 9514627
17/03/2015 154.01p 154.37p 153.29p 153.65p 3136268
16/03/2015 152.62p 153.85p 152.45p 153.08p 1270846
13/03/2015 151.53p 153.96p 151.53p 152.93p 1931956
12/03/2015 150.76p 152.36p 146.97p 152.20p 1680543
11/03/2015 151.38p 151.74p 149.11p 150.50p 1390014
10/03/2015 153.23p 153.23p 151.59p 151.59p 3379917
09/03/2015 153.13p 153.13p 151.84p 152.36p 5254786
06/03/2015 153.39p 153.39p 151.59p 152.51p 4167790
05/03/2015 150.86p 152.67p 150.09p 152.31p 1925368
04/03/2015 151.48p 151.89p 149.37p 150.25p 2522362
03/03/2015 154.01p 155.09p 151.38p 151.38p 1515769
02/03/2015 156.12p 156.12p 153.65p 154.11p 1693587
27/02/2015 156.48p 156.48p 154.88p 155.92p 1752187
26/02/2015 154.16p 156.38p 153.03p 156.12p 3281088
25/02/2015 154.21p 154.21p 152.77p 153.60p 1661854
24/02/2015 153.65p 154.06p 152.26p 153.44p 1663532
23/02/2015 154.11p 154.11p 152.26p 152.62p 1258706
20/02/2015 151.17p 152.82p 150.82p 152.67p 1574708
19/02/2015 149.63p 151.79p 149.63p 151.53p 1865580
18/02/2015 149.99p 150.94p 149.93p 150.76p 1186464
17/02/2015 149.94p 150.50p 147.28p 149.47p 2296037
16/02/2015 150.25p 150.25p 148.65p 149.11p 1114871
13/02/2015 148.85p 150.30p 147.67p 149.37p 1873174
12/02/2015 144.01p 148.34p 142.98p 147.72p 3743831
11/02/2015 144.58p 144.58p 142.77p 143.55p 3096561
10/02/2015 143.34p 145.40p 142.98p 143.85p 1601664
09/02/2015 143.49p 144.47p 142.26p 143.80p 1513763
06/02/2015 142.57p 146.59p 141.23p 144.94p 1854395
05/02/2015 144.27p 144.27p 140.14p 143.70p 1269492
04/02/2015 141.74p 142.12p 140.25p 141.33p 1279035
03/02/2015 140.25p 142.98p 140.25p 141.95p 1644051
02/02/2015 139.99p 141.07p 138.34p 138.96p 2352218
30/01/2015 141.95p 141.95p 138.61p 139.11p 1496678
29/01/2015 142.67p 143.55p 140.66p 140.66p 2390424
28/01/2015 142.10p 143.75p 142.10p 143.18p 2183160
27/01/2015 143.34p 143.34p 141.28p 141.90p 1919188
26/01/2015 142.93p 144.89p 140.81p 142.26p 5702590
23/01/2015 143.29p 144.06p 141.28p 142.51p 1472892
22/01/2015 142.77p 144.42p 142.00p 143.55p 2006670
21/01/2015 143.18p 143.18p 141.90p 142.26p 1747164
20/01/2015 142.88p 143.03p 139.99p 142.00p 1556879
19/01/2015 139.99p 142.20p 138.25p 141.95p 2790564
16/01/2015 140.92p 141.90p 137.98p 140.97p 1625790
15/01/2015 140.71p 140.81p 137.36p 140.81p 1068383
14/01/2015 140.56p 141.17p 138.55p 139.16p 2046344
13/01/2015 139.01p 141.90p 139.01p 141.12p 1727410
12/01/2015 141.07p 141.07p 138.80p 139.89p 1309608
09/01/2015 140.71p 141.74p 139.22p 139.99p 1590904
08/01/2015 139.22p 141.12p 137.88p 140.86p 1212220
07/01/2015 136.95p 140.71p 136.95p 138.39p 1288528
06/01/2015 140.50p 140.50p 137.21p 137.41p 1138669
05/01/2015 142.05p 143.24p 139.42p 139.52p 894634
02/01/2015 142.67p 143.65p 140.45p 141.79p 762926
31/12/2014 143.39p 144.16p 141.84p 143.24p 180258
30/12/2014 143.85p 143.85p 142.10p 142.26p 487001
29/12/2014 143.60p 144.27p 141.79p 143.34p 824695
24/12/2014 144.47p 144.47p 142.77p 143.34p 98283
23/12/2014 142.88p 144.32p 142.88p 143.80p 802674
22/12/2014 143.18p 144.22p 142.57p 143.80p 867801
19/12/2014 143.39p 143.85p 141.95p 142.82p 1657719
18/12/2014 138.80p 142.98p 138.80p 142.62p 2544926
17/12/2014 141.74p 141.84p 139.68p 141.02p 1905134
16/12/2014 137.00p 142.72p 136.43p 142.46p 2152250
15/12/2014 137.41p 140.61p 136.02p 137.15p 1532686
12/12/2014 143.03p 144.37p 136.38p 136.74p 4580162
11/12/2014 143.75p 144.52p 143.44p 143.75p 1754514
10/12/2014 145.76p 145.95p 143.60p 144.06p 2123496
09/12/2014 143.85p 144.63p 142.72p 144.37p 2081021
08/12/2014 145.61p 145.61p 144.11p 144.63p 1139427
05/12/2014 145.09p 145.56p 144.42p 145.35p 1419018
04/12/2014 145.61p 145.86p 143.91p 144.47p 4903672
03/12/2014 145.04p 145.25p 144.22p 144.83p 1501086
02/12/2014 144.32p 145.61p 143.65p 144.37p 1631793
01/12/2014 143.18p 144.42p 142.67p 143.91p 1386392
28/11/2014 145.81p 146.26p 144.11p 144.42p 2874014
27/11/2014 145.04p 146.67p 144.68p 146.12p 2628978
26/11/2014 144.94p 146.28p 143.75p 145.19p 5247650
25/11/2014 142.62p 145.04p 142.42p 144.89p 2149266
24/11/2014 141.79p 142.26p 141.32p 142.26p 1145316
21/11/2014 140.25p 142.51p 140.25p 142.51p 1903329
20/11/2014 139.52p 141.17p 138.85p 140.97p 2604873
19/11/2014 140.71p 141.06p 138.96p 140.50p 3491728
18/11/2014 143.24p 143.44p 139.22p 141.90p 2780261
17/11/2014 145.25p 145.25p 141.43p 142.62p 2804466
14/11/2014 151.53p 151.84p 149.63p 150.09p 1151679
13/11/2014 151.53p 152.56p 149.83p 150.81p 3072125
12/11/2014 154.58p 155.76p 153.34p 153.34p 1127377
11/11/2014 153.85p 156.53p 153.85p 155.61p 965337
10/11/2014 152.93p 154.42p 150.86p 154.21p 1390627
07/11/2014 155.04p 156.02p 153.60p 154.32p 2413616

*Close Price adjusted for both dividends and splits