Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
05/04/2013 141.79p 141.79p 138.44p 139.11p 1200886
04/04/2013 142.57p 142.67p 140.09p 141.38p 2076201
03/04/2013 146.23p 146.23p 141.69p 142.20p 1828660
02/04/2013 145.76p 146.12p 144.01p 145.56p 1421666
28/03/2013 143.55p 144.73p 143.13p 144.73p 2090219
27/03/2013 145.71p 146.49p 142.10p 143.80p 2510657
26/03/2013 144.83p 145.61p 143.03p 145.61p 1519097
25/03/2013 146.23p 146.88p 142.93p 144.78p 1511365
22/03/2013 143.29p 147.00p 141.95p 145.56p 1643940
21/03/2013 146.74p 146.90p 142.05p 143.65p 1352300
20/03/2013 147.15p 148.13p 146.12p 146.84p 1085563
19/03/2013 146.07p 146.59p 145.19p 146.59p 1552914
18/03/2013 147.77p 149.99p 145.14p 146.17p 2543690
15/03/2013 151.48p 153.49p 149.37p 149.99p 2243885
14/03/2013 151.02p 152.05p 150.92p 151.59p 1099454
13/03/2013 150.50p 153.08p 149.68p 151.02p 1437855
12/03/2013 152.05p 152.51p 150.45p 150.45p 1032158
11/03/2013 151.17p 152.87p 150.76p 152.05p 1967180
08/03/2013 149.21p 151.12p 148.49p 151.02p 1050341
07/03/2013 149.47p 151.95p 149.32p 149.83p 1339269
06/03/2013 150.30p 151.64p 150.14p 150.81p 951316
05/03/2013 147.57p 150.04p 147.31p 149.99p 1149012
04/03/2013 150.55p 151.12p 147.05p 147.10p 1148011
01/03/2013 147.77p 150.54p 147.77p 150.45p 970145
28/02/2013 146.07p 147.87p 145.19p 147.87p 1422917
27/02/2013 144.11p 145.66p 142.93p 145.19p 1696121
26/02/2013 146.38p 147.46p 142.82p 144.22p 1712577
25/02/2013 147.57p 148.65p 146.48p 147.46p 1194702
22/02/2013 148.34p 150.14p 147.10p 147.87p 977795
21/02/2013 150.30p 150.71p 147.51p 148.44p 738073
20/02/2013 150.30p 152.10p 150.04p 150.66p 678081
19/02/2013 148.44p 150.14p 147.51p 150.04p 744126
18/02/2013 149.94p 149.99p 146.84p 147.72p 764533
15/02/2013 148.60p 149.63p 148.39p 149.47p 580020
14/02/2013 149.11p 150.76p 147.57p 148.39p 648222
13/02/2013 148.44p 150.45p 147.41p 149.21p 1360683
12/02/2013 147.72p 148.70p 146.95p 148.08p 713945
11/02/2013 147.72p 147.93p 146.74p 147.93p 878918
08/02/2013 147.57p 148.18p 147.00p 147.72p 900301
07/02/2013 147.77p 148.60p 147.26p 147.41p 1057644
06/02/2013 147.15p 149.27p 147.15p 147.98p 1219924
05/02/2013 146.79p 147.79p 145.56p 146.79p 1444438
04/02/2013 145.97p 147.62p 145.81p 147.00p 1821342
01/02/2013 144.89p 146.90p 144.89p 146.33p 1251947
31/01/2013 143.70p 145.50p 143.65p 145.30p 1753194
30/01/2013 144.32p 144.68p 143.34p 144.16p 1243230
29/01/2013 144.68p 144.89p 143.80p 144.37p 1144249
28/01/2013 145.30p 150.45p 144.63p 144.63p 2371352
25/01/2013 144.42p 145.40p 144.22p 145.14p 1339238
24/01/2013 141.38p 145.14p 141.38p 144.42p 1128838
23/01/2013 142.31p 142.67p 140.66p 142.10p 1092223
22/01/2013 141.12p 142.41p 139.73p 142.31p 911808
21/01/2013 140.86p 141.23p 139.99p 140.86p 772313
18/01/2013 139.68p 141.64p 139.42p 140.76p 998296
17/01/2013 138.08p 139.44p 136.74p 139.42p 1759067
16/01/2013 141.74p 142.77p 137.51p 137.88p 3578770
15/01/2013 141.43p 144.63p 141.29p 143.70p 1749601
14/01/2013 141.59p 142.05p 140.86p 141.84p 1430812
11/01/2013 139.73p 142.15p 139.73p 141.23p 1361050
10/01/2013 140.45p 141.53p 139.37p 139.73p 1016767
09/01/2013 140.86p 141.90p 139.42p 140.50p 1416524
08/01/2013 140.56p 141.02p 139.37p 139.89p 1172307
07/01/2013 138.44p 140.86p 138.44p 140.71p 1972581
04/01/2013 139.68p 140.86p 139.11p 140.76p 679856
03/01/2013 136.79p 140.40p 136.79p 139.47p 1783500
02/01/2013 136.79p 138.13p 136.12p 137.62p 1472638
31/12/2012 135.45p 136.64p 134.49p 135.50p 363944
28/12/2012 137.57p 137.82p 135.66p 137.67p 538217
27/12/2012 138.03p 138.75p 137.10p 137.77p 523581
24/12/2012 139.11p 139.11p 137.05p 138.39p 240386
21/12/2012 138.49p 138.80p 136.69p 138.03p 2095133
20/12/2012 138.44p 139.16p 137.93p 138.85p 1156526
19/12/2012 139.99p 139.99p 138.18p 138.75p 808434
18/12/2012 137.36p 138.87p 136.02p 137.82p 1493295
17/12/2012 138.24p 138.75p 136.17p 136.48p 768376
14/12/2012 138.85p 139.16p 136.74p 138.24p 1059696
13/12/2012 137.88p 140.04p 137.05p 138.34p 1412557
12/12/2012 139.11p 139.11p 137.15p 137.77p 1151705
11/12/2012 140.50p 141.28p 139.52p 140.04p 969406
10/12/2012 140.19p 140.40p 139.32p 140.35p 663218
07/12/2012 140.09p 140.52p 139.68p 140.19p 1108241
06/12/2012 139.47p 140.50p 138.49p 139.99p 2227421
05/12/2012 140.14p 140.14p 137.31p 137.93p 1389322
04/12/2012 136.95p 137.89p 136.28p 137.88p 1601629
03/12/2012 138.80p 139.23p 136.33p 136.84p 1953164
30/11/2012 137.15p 138.35p 137.00p 138.34p 2140265
29/11/2012 137.57p 138.29p 136.38p 137.10p 1592642
28/11/2012 137.98p 137.98p 135.35p 137.31p 1400293
27/11/2012 137.82p 139.16p 137.15p 137.98p 1136055
26/11/2012 138.70p 138.96p 137.72p 138.13p 863258
23/11/2012 139.22p 140.14p 138.13p 138.96p 879731
22/11/2012 140.56p 140.56p 138.34p 139.42p 1082462
21/11/2012 140.14p 140.14p 137.65p 139.37p 3290852
20/11/2012 144.32p 144.32p 140.09p 140.09p 2431316
19/11/2012 146.90p 149.12p 138.65p 144.32p 4619404
16/11/2012 152.67p 154.37p 149.47p 149.47p 1936335
15/11/2012 153.34p 154.94p 152.56p 153.75p 2747139
14/11/2012 153.18p 154.94p 152.90p 153.54p 1011878
13/11/2012 154.68p 154.68p 152.46p 153.34p 1476076
12/11/2012 154.52p 155.76p 154.52p 154.94p 1423699
09/11/2012 155.19p 155.92p 153.54p 154.68p 1961239
08/11/2012 154.47p 156.17p 153.49p 155.04p 2198362
07/11/2012 154.58p 155.76p 153.29p 153.91p 2534660
06/11/2012 153.18p 154.11p 153.18p 153.85p 842579
05/11/2012 152.20p 153.91p 151.17p 153.13p 1161528
02/11/2012 150.45p 152.87p 149.32p 151.89p 548234
01/11/2012 149.99p 150.81p 148.70p 150.50p 370626
31/10/2012 150.14p 151.48p 149.68p 150.30p 823478
30/10/2012 150.19p 151.17p 149.16p 150.30p 422248
29/10/2012 149.21p 149.99p 148.80p 149.73p 615750
26/10/2012 150.19p 151.07p 149.11p 149.42p 1092268
25/10/2012 150.19p 150.92p 149.38p 150.50p 1581764
24/10/2012 151.12p 151.64p 150.14p 150.35p 846357
23/10/2012 152.51p 153.03p 150.40p 150.86p 670041
22/10/2012 152.15p 152.87p 151.41p 152.62p 725805
19/10/2012 152.15p 153.23p 151.07p 152.15p 1291615
18/10/2012 153.03p 153.44p 152.31p 152.56p 1722520
17/10/2012 153.65p 154.16p 152.31p 152.56p 1645519
16/10/2012 153.70p 154.06p 152.46p 153.65p 1080557
15/10/2012 152.05p 153.91p 151.38p 152.98p 1479940
12/10/2012 153.96p 153.96p 151.59p 151.95p 1119067
11/10/2012 151.17p 153.39p 151.17p 153.08p 1657605
10/10/2012 153.18p 154.01p 152.67p 153.29p 1706877
09/10/2012 154.52p 154.73p 151.95p 153.44p 2636777
08/10/2012 152.87p 154.88p 152.72p 154.32p 772904
05/10/2012 154.11p 154.88p 153.49p 153.80p 1602163
04/10/2012 152.77p 155.25p 152.46p 154.27p 870149
03/10/2012 150.76p 152.82p 150.76p 152.56p 1056431
02/10/2012 150.71p 151.84p 149.83p 151.38p 852567
01/10/2012 149.94p 151.59p 149.94p 151.53p 748486
28/09/2012 149.27p 151.43p 148.80p 150.14p 1432024
27/09/2012 148.70p 149.68p 148.65p 148.96p 752775
26/09/2012 148.80p 149.32p 148.18p 149.21p 834353
25/09/2012 148.44p 149.99p 147.41p 149.37p 2506088
24/09/2012 146.90p 147.87p 146.07p 147.87p 754422
21/09/2012 147.87p 149.11p 145.81p 147.26p 1857156
20/09/2012 146.17p 148.29p 145.50p 147.26p 1186074
19/09/2012 146.23p 146.60p 144.32p 146.53p 1800571
18/09/2012 146.95p 147.31p 145.40p 145.71p 1249242
17/09/2012 149.37p 149.37p 146.28p 147.00p 1683257
14/09/2012 147.77p 147.77p 145.45p 146.33p 1960807
13/09/2012 146.02p 146.90p 145.04p 145.81p 1796289
12/09/2012 147.98p 148.96p 146.07p 146.90p 1445452
11/09/2012 150.76p 151.02p 148.39p 148.75p 860489
10/09/2012 148.54p 150.97p 148.44p 150.50p 956364
07/09/2012 148.39p 149.01p 147.00p 148.70p 911377
06/09/2012 145.92p 148.96p 145.92p 148.34p 955991
05/09/2012 145.86p 147.82p 145.86p 146.69p 551300
04/09/2012 148.03p 148.39p 145.86p 147.20p 797218
03/09/2012 146.95p 148.18p 143.44p 147.93p 988524
31/08/2012 145.66p 147.93p 145.61p 147.36p 1238203
30/08/2012 144.99p 146.07p 144.74p 145.97p 596777
29/08/2012 145.61p 145.92p 144.83p 145.50p 988308
28/08/2012 144.78p 145.76p 144.32p 144.89p 705404
24/08/2012 144.99p 146.64p 144.73p 145.56p 589792
23/08/2012 144.47p 146.87p 144.47p 145.14p 1181406
22/08/2012 144.32p 146.07p 144.32p 144.83p 1186389
21/08/2012 145.61p 147.67p 144.83p 145.04p 598211
20/08/2012 147.36p 147.46p 144.16p 145.35p 1498069
17/08/2012 145.66p 149.47p 145.59p 147.05p 1092348
16/08/2012 145.35p 145.62p 143.18p 144.94p 944818
15/08/2012 143.39p 145.14p 142.67p 144.99p 1544639
14/08/2012 142.26p 144.01p 141.48p 144.01p 1146346
13/08/2012 145.86p 147.82p 141.23p 141.23p 1949480
10/08/2012 146.33p 147.98p 145.86p 147.31p 861663
09/08/2012 146.38p 147.46p 145.66p 147.36p 849905
08/08/2012 145.76p 146.74p 144.16p 146.69p 867741
07/08/2012 147.10p 147.10p 145.40p 146.12p 1690104
06/08/2012 145.92p 147.26p 144.69p 145.71p 525882
03/08/2012 142.26p 145.09p 141.03p 145.09p 910141
02/08/2012 143.80p 143.80p 142.05p 142.46p 1287812
01/08/2012 141.38p 144.27p 140.86p 143.49p 1940749
31/07/2012 141.48p 142.31p 139.37p 139.89p 951364
30/07/2012 142.51p 142.97p 141.17p 141.33p 403820
27/07/2012 140.19p 141.74p 139.27p 141.74p 1049569
26/07/2012 137.51p 139.94p 137.09p 139.11p 1161675
25/07/2012 136.07p 138.91p 136.07p 137.98p 974615
24/07/2012 136.59p 137.72p 135.56p 136.79p 892447
23/07/2012 138.75p 140.33p 135.30p 136.28p 689243
20/07/2012 139.11p 140.35p 138.18p 139.16p 1192314
19/07/2012 139.94p 141.53p 139.32p 139.37p 1966530
18/07/2012 136.23p 140.30p 136.23p 139.73p 1640265
17/07/2012 137.51p 139.68p 136.23p 136.90p 1513858

*Close Price adjusted for both dividends and splits