Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/01/2014 167.77p 170.60p 167.00p 168.80p 1249696
17/01/2014 170.35p 170.35p 168.44p 169.11p 1137635
16/01/2014 169.47p 170.30p 168.39p 169.16p 1361975
15/01/2014 166.84p 169.42p 165.76p 169.16p 1059326
14/01/2014 164.57p 166.28p 163.85p 165.86p 1329144
13/01/2014 164.94p 165.71p 164.16p 164.94p 1709603
10/01/2014 164.52p 165.35p 163.23p 164.63p 2434925
09/01/2014 163.13p 164.99p 162.36p 163.08p 2236705
08/01/2014 164.47p 164.73p 162.10p 162.41p 1436496
07/01/2014 164.42p 165.40p 163.70p 164.73p 1300684
06/01/2014 163.23p 164.52p 162.10p 164.27p 1387795
03/01/2014 163.08p 164.27p 162.67p 162.82p 2284782
02/01/2014 163.85p 164.99p 162.77p 162.87p 1555378
31/12/2013 164.16p 164.37p 162.87p 163.85p 220198
30/12/2013 163.54p 164.68p 162.36p 162.87p 1113988
27/12/2013 159.78p 162.92p 159.73p 162.67p 891250
24/12/2013 158.65p 159.52p 158.29p 159.32p 140681
23/12/2013 154.78p 158.44p 154.78p 158.08p 949131
20/12/2013 156.28p 158.65p 156.17p 156.95p 3282806
19/12/2013 156.38p 158.75p 154.68p 157.93p 1508604
18/12/2013 155.55p 157.41p 154.58p 154.68p 779579
17/12/2013 155.76p 158.03p 155.76p 157.41p 873358
16/12/2013 157.31p 158.23p 155.14p 156.69p 849236
13/12/2013 155.71p 157.87p 155.71p 156.17p 1367547
12/12/2013 157.67p 158.18p 155.45p 156.12p 1206943
11/12/2013 157.10p 159.42p 157.05p 158.18p 1018202
10/12/2013 158.29p 159.52p 157.56p 157.82p 972378
09/12/2013 159.11p 159.11p 157.56p 157.98p 908900
06/12/2013 156.28p 158.75p 155.50p 158.75p 815877
05/12/2013 156.17p 157.77p 155.04p 155.61p 1903069
04/12/2013 157.82p 157.82p 155.66p 155.97p 1719278
03/12/2013 158.75p 159.21p 156.22p 157.36p 2072026
02/12/2013 160.45p 160.55p 157.82p 159.16p 1522915
29/11/2013 158.75p 160.71p 157.82p 160.55p 2685017
28/11/2013 158.54p 159.27p 157.98p 158.49p 1657133
27/11/2013 160.55p 161.95p 158.49p 158.90p 2152102
26/11/2013 162.10p 162.92p 161.64p 161.95p 1772829
25/11/2013 163.96p 163.96p 160.91p 161.79p 1541923
22/11/2013 160.61p 162.10p 160.61p 161.02p 1716230
21/11/2013 159.42p 160.81p 159.19p 160.66p 1354280
20/11/2013 161.89p 161.89p 160.40p 160.76p 1088417
19/11/2013 162.67p 163.39p 160.81p 161.95p 1403873
18/11/2013 157.98p 163.55p 155.35p 163.39p 1113540
15/11/2013 160.86p 162.15p 159.78p 161.84p 1746813
14/11/2013 160.14p 161.28p 159.21p 161.28p 994315
13/11/2013 159.78p 160.60p 158.03p 159.94p 1556361
12/11/2013 161.17p 161.17p 159.57p 159.78p 986613
11/11/2013 159.57p 161.69p 159.37p 160.91p 1238571
08/11/2013 158.85p 159.73p 156.48p 159.37p 1902561
07/11/2013 159.94p 160.61p 158.75p 159.57p 1093762
06/11/2013 159.73p 160.50p 159.01p 159.57p 987067
05/11/2013 161.43p 161.79p 158.08p 159.83p 1561334
04/11/2013 161.64p 162.92p 159.78p 161.43p 774732
01/11/2013 161.95p 162.93p 160.19p 161.89p 1689216
31/10/2013 162.46p 162.56p 159.94p 162.20p 1002951
30/10/2013 161.58p 163.29p 160.91p 161.64p 744402
29/10/2013 160.55p 161.79p 160.04p 161.69p 1161012
28/10/2013 161.17p 161.74p 159.27p 160.81p 786336
25/10/2013 158.70p 161.84p 157.77p 160.66p 1182252
24/10/2013 161.17p 162.20p 161.17p 161.84p 1123239
23/10/2013 162.25p 162.31p 161.22p 161.22p 1910848
22/10/2013 162.25p 163.75p 160.97p 162.31p 1932513
21/10/2013 159.57p 162.46p 158.85p 161.74p 1568474
18/10/2013 154.21p 159.37p 153.60p 159.21p 1232058
17/10/2013 160.45p 161.28p 153.29p 153.60p 3050322
16/10/2013 153.96p 161.74p 152.56p 161.28p 2509700
15/10/2013 153.60p 154.83p 152.63p 154.11p 1542984
14/10/2013 149.58p 153.65p 149.16p 153.34p 1119818
11/10/2013 148.34p 150.30p 148.34p 149.94p 627961
10/10/2013 146.43p 148.80p 146.43p 148.34p 1562593
09/10/2013 148.70p 148.70p 146.12p 146.33p 1328664
08/10/2013 149.63p 150.71p 148.34p 148.70p 1259841
07/10/2013 150.76p 151.14p 148.96p 149.88p 750779
04/10/2013 152.36p 152.72p 150.71p 151.28p 989533
03/10/2013 151.95p 152.72p 150.40p 152.72p 1002031
02/10/2013 152.00p 153.80p 151.64p 152.46p 1544115
01/10/2013 152.82p 152.93p 151.64p 152.51p 3468748
30/09/2013 151.64p 152.77p 150.81p 152.51p 1804769
27/09/2013 150.66p 152.93p 150.66p 152.82p 1577926
26/09/2013 151.28p 151.28p 149.94p 150.86p 1935817
25/09/2013 149.42p 151.17p 149.01p 150.81p 1017651
24/09/2013 147.72p 150.19p 147.59p 149.68p 1286949
23/09/2013 149.16p 149.32p 147.62p 148.44p 768440
20/09/2013 149.47p 149.99p 148.60p 149.47p 1524500
19/09/2013 151.33p 152.46p 149.32p 149.42p 1195868
18/09/2013 151.43p 151.48p 149.90p 150.19p 1115653
17/09/2013 151.95p 151.95p 150.50p 151.07p 1294654
16/09/2013 152.51p 154.21p 151.38p 151.69p 1222022
13/09/2013 151.89p 151.95p 150.61p 151.59p 952722
12/09/2013 153.34p 153.80p 151.22p 151.89p 1659341
11/09/2013 151.53p 154.63p 151.53p 152.87p 2357730
10/09/2013 148.96p 153.60p 148.70p 151.84p 2365104
09/09/2013 148.03p 148.70p 147.09p 148.70p 736234
06/09/2013 148.85p 149.42p 147.87p 148.39p 1109328
05/09/2013 143.85p 149.37p 143.80p 149.37p 2376206
04/09/2013 144.37p 145.04p 142.82p 144.11p 1241631
03/09/2013 144.47p 144.73p 143.29p 144.58p 1022215
02/09/2013 143.55p 144.73p 142.31p 144.68p 1314379
30/08/2013 144.52p 144.59p 142.51p 142.72p 2352358
29/08/2013 143.91p 145.25p 143.18p 143.85p 3825391
28/08/2013 143.44p 143.70p 142.00p 143.44p 905481
27/08/2013 143.75p 144.37p 143.13p 143.85p 1397794
23/08/2013 143.75p 145.15p 143.75p 144.32p 1406342
22/08/2013 142.20p 144.47p 142.20p 143.80p 1065135
21/08/2013 144.16p 144.16p 142.41p 142.77p 1364435
20/08/2013 141.74p 143.85p 141.23p 143.70p 1518472
19/08/2013 142.57p 143.13p 141.59p 142.51p 1813011
16/08/2013 140.92p 142.51p 139.73p 142.10p 1165495
15/08/2013 143.96p 144.32p 140.50p 140.66p 1175602
14/08/2013 143.60p 144.63p 142.72p 144.32p 1525862
13/08/2013 140.92p 143.80p 140.71p 143.24p 1764713
12/08/2013 142.98p 142.98p 136.74p 140.97p 3292242
09/08/2013 142.41p 142.82p 141.33p 142.20p 1642691
08/08/2013 140.14p 142.05p 139.99p 141.95p 1258184
07/08/2013 139.83p 141.53p 139.73p 140.19p 1226934
06/08/2013 139.63p 141.74p 139.63p 140.35p 1454684
05/08/2013 139.68p 141.38p 139.68p 141.02p 651974
02/08/2013 140.50p 141.28p 139.27p 139.99p 1703724
01/08/2013 139.68p 140.86p 139.11p 140.66p 1046606
31/07/2013 139.06p 139.89p 138.55p 139.68p 1728506
30/07/2013 139.16p 140.40p 138.85p 139.37p 2323783
29/07/2013 138.03p 138.85p 137.21p 138.85p 892313
26/07/2013 138.60p 138.65p 136.90p 137.46p 554220
25/07/2013 139.06p 139.37p 137.47p 138.03p 823513
24/07/2013 138.44p 139.42p 137.67p 139.37p 1735585
23/07/2013 138.24p 139.11p 137.82p 138.13p 1106906
22/07/2013 138.65p 139.06p 137.46p 137.77p 807267
19/07/2013 137.57p 139.11p 137.41p 138.85p 1899119
18/07/2013 136.38p 138.49p 136.38p 138.03p 1173704
17/07/2013 136.54p 136.74p 135.45p 136.74p 1129738
16/07/2013 136.95p 137.15p 136.02p 136.79p 1091009
15/07/2013 137.26p 137.93p 136.17p 136.84p 1843988
12/07/2013 138.65p 138.65p 136.59p 137.05p 1856548
11/07/2013 139.37p 140.09p 138.13p 138.24p 1541490
10/07/2013 138.91p 139.06p 135.66p 138.13p 1469834
09/07/2013 137.05p 140.61p 136.63p 139.11p 3377366
08/07/2013 137.98p 138.44p 135.81p 136.48p 2132301
05/07/2013 135.81p 139.32p 135.04p 136.07p 3472794
04/07/2013 130.45p 133.60p 129.89p 133.60p 2107232
03/07/2013 129.16p 130.45p 128.19p 129.89p 2184480
02/07/2013 129.63p 130.92p 129.32p 129.83p 2129094
01/07/2013 128.91p 130.87p 128.34p 129.32p 2220941
28/06/2013 130.45p 130.45p 127.93p 129.53p 6087531
27/06/2013 128.03p 130.40p 126.59p 129.16p 2026403
26/06/2013 129.32p 131.59p 127.62p 127.88p 2989292
25/06/2013 130.66p 132.77p 130.20p 131.59p 2482810
24/06/2013 130.87p 131.81p 128.65p 130.40p 2977162
21/06/2013 131.95p 132.72p 130.04p 130.66p 2946874
20/06/2013 132.67p 133.96p 130.30p 130.87p 3113460
19/06/2013 135.40p 135.56p 133.49p 133.96p 2787108
18/06/2013 134.53p 136.04p 133.60p 135.50p 3195752
17/06/2013 130.76p 136.03p 128.39p 134.78p 2671618
14/06/2013 131.28p 131.95p 130.30p 130.40p 1775801
13/06/2013 128.34p 131.28p 126.84p 130.87p 2723252
12/06/2013 128.13p 132.10p 127.82p 129.16p 3566359
11/06/2013 129.78p 129.78p 127.15p 127.82p 3075282
10/06/2013 128.96p 130.25p 127.98p 129.27p 1630931
07/06/2013 128.75p 130.15p 126.90p 128.75p 2313989
06/06/2013 128.86p 130.87p 128.29p 128.86p 5692188
05/06/2013 128.91p 130.09p 127.82p 128.34p 6792373
04/06/2013 128.65p 131.17p 126.74p 129.94p 4143443
03/06/2013 133.39p 133.96p 127.62p 128.34p 7714078
31/05/2013 134.47p 134.73p 133.08p 133.96p 3731400
30/05/2013 133.34p 135.40p 132.93p 134.73p 2050003
29/05/2013 134.68p 135.61p 133.39p 133.70p 6491068
28/05/2013 134.58p 136.12p 133.91p 135.30p 6451412
24/05/2013 135.04p 135.04p 133.29p 134.01p 2636195
23/05/2013 134.22p 134.89p 132.10p 134.89p 10168501
22/05/2013 137.72p 138.29p 132.62p 135.92p 11007685
21/05/2013 138.13p 138.85p 135.20p 136.59p 3176461
20/05/2013 140.71p 145.09p 136.48p 137.82p 2659454
17/05/2013 139.52p 140.92p 138.44p 140.92p 1014879
16/05/2013 141.59p 141.59p 137.77p 139.01p 2530103
15/05/2013 139.32p 141.28p 139.32p 140.14p 1336565
14/05/2013 139.37p 139.68p 138.18p 139.16p 2290701
13/05/2013 140.09p 141.48p 138.54p 139.11p 1702098
10/05/2013 140.40p 141.53p 139.47p 140.25p 1605577
09/05/2013 137.41p 140.71p 136.84p 140.56p 1351698
08/05/2013 138.91p 139.73p 136.79p 137.31p 8773796
07/05/2013 139.47p 139.47p 137.67p 138.65p 2037322
03/05/2013 139.83p 140.81p 138.75p 139.22p 3076568
02/05/2013 142.82p 143.29p 140.25p 140.61p 1634878
01/05/2013 142.46p 143.44p 141.79p 143.18p 754772
30/04/2013 145.14p 145.71p 140.35p 142.36p 3467556
29/04/2013 146.07p 146.90p 143.85p 144.37p 1585660
26/04/2013 146.33p 147.57p 144.73p 146.12p 1645870
25/04/2013 144.73p 146.95p 144.63p 146.12p 1765477
24/04/2013 143.96p 145.50p 142.98p 144.78p 1384384
23/04/2013 139.52p 144.16p 139.52p 144.11p 1620606
22/04/2013 140.50p 140.71p 138.85p 140.56p 1564479
19/04/2013 138.39p 140.14p 137.56p 139.58p 1274573
18/04/2013 137.05p 138.55p 137.00p 138.13p 1016854
17/04/2013 139.01p 139.60p 136.17p 136.69p 785277
16/04/2013 140.30p 140.71p 138.29p 138.96p 1553928
15/04/2013 141.43p 141.69p 139.58p 140.71p 1536021
12/04/2013 140.04p 141.69p 139.42p 141.69p 809193
11/04/2013 139.73p 141.59p 138.96p 140.56p 1037755
10/04/2013 140.56p 141.43p 138.96p 140.86p 901281
09/04/2013 141.69p 141.69p 139.73p 140.40p 1046232
08/04/2013 139.63p 141.48p 137.41p 140.76p 1190290

*Close Price adjusted for both dividends and splits