Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/07/2012 137.72p 138.70p 136.65p 138.70p 1113206
03/07/2012 136.12p 137.57p 134.11p 137.57p 810538
02/07/2012 134.06p 136.17p 133.55p 135.40p 1175450
29/06/2012 132.98p 136.12p 132.72p 134.11p 1203526
28/06/2012 133.65p 134.22p 130.14p 130.87p 1119580
27/06/2012 133.44p 134.16p 132.10p 133.44p 1031622
26/06/2012 134.78p 135.56p 132.62p 132.67p 1312066
25/06/2012 135.56p 136.43p 134.47p 134.47p 1462607
22/06/2012 138.13p 138.86p 134.99p 136.54p 1661388
21/06/2012 139.22p 140.61p 137.51p 139.99p 1369416
20/06/2012 138.44p 140.09p 135.54p 139.83p 2188894
19/06/2012 140.56p 142.31p 138.55p 141.43p 1466152
18/06/2012 137.88p 141.23p 136.33p 141.17p 2378076
15/06/2012 145.81p 146.90p 135.58p 135.66p 4611087
14/06/2012 145.25p 145.86p 143.39p 145.35p 1197283
13/06/2012 145.50p 146.53p 143.44p 144.89p 1358388
12/06/2012 145.56p 147.41p 144.58p 145.30p 2336353
11/06/2012 148.03p 148.03p 144.68p 145.25p 1780283
08/06/2012 143.75p 146.48p 142.88p 145.66p 1434913
07/06/2012 140.71p 144.37p 140.19p 143.80p 1475201
06/06/2012 142.72p 143.18p 138.65p 140.14p 1853004
01/06/2012 147.67p 148.18p 140.66p 141.53p 2159580
31/05/2012 147.67p 148.60p 145.92p 147.31p 3504933
30/05/2012 149.42p 150.55p 146.53p 147.15p 1914167
29/05/2012 145.61p 149.94p 145.51p 149.47p 2004866
28/05/2012 144.16p 145.61p 143.49p 145.04p 919631
25/05/2012 143.85p 144.99p 142.57p 144.52p 1556328
24/05/2012 143.24p 144.47p 141.74p 143.55p 957714
23/05/2012 142.67p 143.75p 141.69p 142.46p 1297531
22/05/2012 141.64p 145.04p 141.17p 143.85p 1727743
21/05/2012 141.74p 141.74p 138.49p 141.74p 1246528
18/05/2012 141.69p 142.98p 139.47p 140.04p 909100
17/05/2012 143.29p 145.92p 141.84p 142.62p 712372
16/05/2012 144.47p 144.89p 142.67p 143.85p 1257915
15/05/2012 146.84p 148.85p 145.25p 145.86p 835721
14/05/2012 147.62p 147.62p 144.63p 147.41p 1182495
11/05/2012 146.84p 148.96p 145.76p 148.91p 1054289
10/05/2012 146.07p 147.27p 144.42p 147.26p 940924
09/05/2012 145.14p 146.07p 142.05p 146.07p 907146
08/05/2012 148.49p 148.49p 144.42p 145.14p 1465630
04/05/2012 152.46p 152.51p 147.26p 148.54p 1163295
03/05/2012 152.56p 152.98p 151.02p 152.77p 604778
02/05/2012 154.42p 154.42p 151.79p 152.51p 1348526
01/05/2012 149.68p 154.37p 149.58p 152.93p 386922
30/04/2012 150.61p 151.64p 149.58p 150.35p 862978
27/04/2012 149.06p 151.53p 148.75p 149.88p 2312206
26/04/2012 150.71p 154.21p 148.44p 150.04p 1510226
25/04/2012 149.37p 151.12p 148.91p 150.66p 687768
24/04/2012 148.80p 149.32p 147.31p 149.32p 968934
23/04/2012 148.85p 149.21p 145.92p 148.96p 1141125
20/04/2012 149.21p 150.25p 148.08p 149.21p 876276
19/04/2012 149.47p 150.97p 148.13p 149.47p 1240141
18/04/2012 146.53p 148.65p 145.81p 148.65p 746264
17/04/2012 146.90p 147.26p 145.30p 146.23p 1297508
16/04/2012 146.12p 148.75p 145.07p 147.20p 1182150
13/04/2012 147.10p 147.10p 145.45p 146.64p 1851056
12/04/2012 141.84p 147.31p 140.58p 147.31p 2129618
11/04/2012 139.63p 142.05p 139.31p 141.38p 731614
10/04/2012 140.86p 142.26p 139.68p 139.89p 1040456
05/04/2012 142.41p 142.98p 140.92p 141.59p 1357650
04/04/2012 144.58p 145.13p 141.23p 142.26p 874086
03/04/2012 146.12p 147.31p 144.99p 145.35p 911416
02/04/2012 144.47p 146.43p 143.96p 146.43p 1197935
30/03/2012 144.47p 145.50p 142.41p 144.06p 1320232
29/03/2012 146.07p 146.12p 143.65p 144.32p 715445
28/03/2012 147.41p 148.03p 144.83p 146.43p 791883
27/03/2012 147.41p 148.44p 146.53p 147.67p 909460
26/03/2012 145.76p 147.31p 144.68p 147.26p 636379
23/03/2012 145.86p 146.28p 143.85p 145.66p 739988
22/03/2012 144.89p 146.07p 143.24p 145.35p 682159
21/03/2012 145.56p 145.86p 142.87p 144.89p 1307986
20/03/2012 148.08p 148.80p 146.90p 147.41p 616784
19/03/2012 147.41p 149.11p 146.53p 148.60p 941256
16/03/2012 148.49p 148.70p 146.90p 147.41p 2422921
15/03/2012 147.72p 149.37p 147.51p 148.03p 1402833
14/03/2012 147.93p 150.04p 147.10p 147.57p 2693286
13/03/2012 138.80p 150.04p 138.48p 146.90p 3899239
12/03/2012 138.13p 139.58p 137.24p 138.34p 598205
09/03/2012 137.46p 139.89p 137.41p 138.49p 654002
08/03/2012 135.97p 137.62p 134.89p 137.46p 828185
07/03/2012 134.89p 136.28p 133.85p 135.56p 1887872
06/03/2012 136.90p 137.33p 134.58p 134.58p 866523
05/03/2012 136.84p 138.65p 136.43p 137.00p 887141
02/03/2012 138.13p 139.68p 137.05p 137.31p 582953
01/03/2012 136.84p 138.96p 135.61p 138.24p 529060
29/02/2012 137.41p 138.13p 135.35p 137.10p 773215
28/02/2012 136.69p 137.93p 135.92p 137.67p 548378
27/02/2012 138.75p 138.75p 135.09p 136.28p 384673
24/02/2012 137.31p 139.11p 136.79p 138.13p 1630710
23/02/2012 137.26p 138.55p 136.33p 137.15p 893854
22/02/2012 136.07p 137.72p 135.45p 136.90p 1111796
21/02/2012 138.08p 138.96p 135.66p 136.17p 1891066
20/02/2012 138.85p 139.61p 137.00p 137.51p 777918
17/02/2012 137.51p 138.65p 135.81p 138.18p 674461
16/02/2012 136.17p 137.67p 135.25p 137.26p 487020
15/02/2012 139.37p 139.37p 136.02p 137.51p 1033553
14/02/2012 135.40p 138.55p 134.47p 137.62p 1149380
13/02/2012 134.99p 137.46p 134.73p 136.38p 620431
10/02/2012 134.83p 135.56p 133.91p 134.73p 1238919
09/02/2012 133.96p 135.87p 133.96p 134.94p 769329
08/02/2012 134.83p 135.71p 133.27p 134.06p 1396725
07/02/2012 134.58p 136.38p 134.47p 134.53p 2639220
06/02/2012 133.80p 136.23p 133.40p 134.94p 1617730
03/02/2012 132.98p 134.68p 130.76p 134.01p 2164124
02/02/2012 133.60p 135.30p 131.17p 134.22p 2386797
01/02/2012 131.12p 133.19p 130.40p 133.19p 2232815
31/01/2012 130.20p 131.74p 129.37p 131.17p 1487796
30/01/2012 133.70p 133.79p 129.94p 129.99p 2829772
27/01/2012 136.69p 137.67p 135.61p 135.61p 610686
26/01/2012 139.42p 139.42p 136.69p 136.84p 731890
25/01/2012 136.84p 139.47p 136.56p 139.42p 923499
24/01/2012 135.92p 137.82p 135.25p 136.17p 1146169
23/01/2012 136.54p 138.13p 135.56p 136.59p 1232823
20/01/2012 136.79p 137.31p 134.89p 136.84p 1702902
19/01/2012 138.85p 142.00p 135.14p 136.07p 5989066
18/01/2012 138.13p 140.50p 136.69p 138.18p 1797426
17/01/2012 137.77p 138.91p 134.46p 138.08p 2193249
16/01/2012 139.52p 140.35p 137.05p 137.36p 1406240
13/01/2012 139.06p 142.46p 137.98p 138.49p 1931873
12/01/2012 139.01p 139.68p 137.25p 138.75p 1103928
11/01/2012 139.16p 139.89p 138.13p 138.65p 1841502
10/01/2012 140.19p 140.65p 139.01p 139.68p 1751314
09/01/2012 139.11p 139.89p 138.44p 139.63p 1383160
06/01/2012 136.43p 138.91p 135.61p 138.65p 2564044
05/01/2012 133.49p 136.52p 132.05p 136.12p 2317103
04/01/2012 128.03p 133.44p 128.03p 132.98p 2135374
03/01/2012 127.10p 127.93p 125.48p 127.82p 1549167
30/12/2011 126.28p 126.28p 123.80p 125.25p 198117
29/12/2011 126.07p 126.23p 124.27p 125.87p 293538
28/12/2011 124.06p 126.12p 122.61p 126.12p 727367
23/12/2011 124.42p 125.09p 123.19p 123.55p 598265
22/12/2011 124.42p 125.69p 123.08p 124.47p 478338
21/12/2011 125.25p 126.18p 123.60p 123.80p 616852
20/12/2011 122.26p 124.94p 121.95p 124.73p 623281
19/12/2011 121.74p 123.13p 121.64p 122.72p 366238
16/12/2011 122.72p 125.25p 121.23p 121.85p 1520286
15/12/2011 121.69p 122.93p 121.12p 121.90p 888707
14/12/2011 122.67p 123.08p 120.61p 121.54p 1309581
13/12/2011 123.96p 126.43p 122.77p 125.09p 951368
12/12/2011 124.27p 125.18p 123.12p 123.70p 839200
09/12/2011 126.43p 126.63p 123.65p 124.63p 1360434
08/12/2011 131.38p 131.38p 125.65p 126.95p 2604502
07/12/2011 131.17p 131.90p 128.75p 130.35p 1476803
06/12/2011 128.08p 132.46p 127.65p 131.12p 1538489
05/12/2011 129.42p 130.81p 128.19p 128.96p 1406734
02/12/2011 131.07p 131.07p 128.19p 128.39p 962425
01/12/2011 133.86p 133.86p 129.89p 130.25p 1363077
30/11/2011 129.99p 133.96p 128.96p 133.03p 2067063
29/11/2011 129.11p 133.49p 128.50p 131.17p 1489467
28/11/2011 127.00p 128.70p 126.38p 128.39p 1143909
25/11/2011 126.85p 126.95p 124.63p 125.92p 989746
24/11/2011 124.99p 128.29p 123.86p 126.79p 1703693
23/11/2011 125.30p 127.41p 123.70p 123.75p 1785808
22/11/2011 124.22p 127.52p 124.11p 126.38p 1294298
21/11/2011 122.98p 125.14p 122.05p 125.14p 2237876
18/11/2011 125.30p 127.21p 125.04p 125.76p 1474675
17/11/2011 125.71p 127.67p 124.53p 125.76p 1199671
16/11/2011 124.68p 127.77p 124.32p 125.81p 2492241
15/11/2011 127.46p 127.82p 124.27p 124.27p 1169876
14/11/2011 128.96p 128.96p 126.43p 127.72p 592542
11/11/2011 129.37p 129.94p 127.52p 128.08p 1024201
10/11/2011 126.48p 129.89p 123.70p 128.34p 1138193
09/11/2011 130.92p 132.15p 126.38p 129.94p 742677
08/11/2011 126.74p 130.71p 125.76p 130.71p 1144443
07/11/2011 126.79p 128.49p 124.68p 127.05p 640500
04/11/2011 126.74p 128.44p 125.61p 127.05p 997222
03/11/2011 123.91p 128.19p 122.57p 126.54p 864986
02/11/2011 125.56p 126.12p 123.75p 125.20p 600139
01/11/2011 128.65p 131.38p 124.06p 124.58p 1227761
31/10/2011 132.62p 132.62p 128.91p 129.68p 1215710
28/10/2011 131.69p 136.02p 130.71p 132.72p 1667003
27/10/2011 129.89p 131.33p 128.13p 131.02p 2024731
26/10/2011 127.41p 128.86p 125.14p 128.34p 1100989
25/10/2011 125.66p 127.05p 124.58p 126.95p 808370
24/10/2011 125.97p 125.97p 124.22p 125.66p 744398
21/10/2011 124.63p 125.56p 123.70p 125.04p 545285
20/10/2011 122.67p 124.22p 121.48p 123.91p 1071081
19/10/2011 123.55p 124.32p 122.21p 124.22p 1584305
18/10/2011 122.31p 123.94p 120.40p 123.70p 1492895
17/10/2011 124.32p 125.35p 120.35p 122.83p 1694664
14/10/2011 122.62p 124.73p 121.95p 124.11p 2195789
13/10/2011 122.88p 123.19p 121.23p 123.13p 847988
12/10/2011 122.05p 123.70p 121.18p 122.88p 1195044
11/10/2011 116.64p 123.91p 116.64p 123.60p 1398609
10/10/2011 116.90p 117.93p 113.86p 117.62p 1535718
07/10/2011 118.29p 118.29p 115.04p 115.87p 1970391
06/10/2011 115.71p 119.68p 114.78p 117.05p 1279445
05/10/2011 117.57p 117.57p 113.91p 114.01p 924629
04/10/2011 121.07p 121.07p 115.09p 115.25p 1855910
03/10/2011 119.06p 121.95p 119.06p 121.79p 762181
30/09/2011 124.84p 125.14p 120.56p 120.56p 2836562
29/09/2011 125.30p 129.16p 123.96p 125.40p 1590574
28/09/2011 122.52p 125.97p 122.52p 125.76p 1974657
27/09/2011 120.87p 123.50p 120.34p 123.03p 1098909
26/09/2011 115.97p 119.78p 115.20p 119.53p 1345381
23/09/2011 118.70p 120.14p 114.73p 115.97p 1122424
22/09/2011 120.40p 120.56p 117.62p 118.65p 1097083
21/09/2011 122.57p 122.72p 121.12p 122.05p 1166987
20/09/2011 120.25p 123.19p 120.25p 122.41p 3588859
19/09/2011 123.03p 123.03p 119.27p 120.92p 1322867

*Close Price adjusted for both dividends and splits