Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/05/2009 111.07p 111.07p 104.63p 107.34p 2119378
12/05/2009 106.95p 111.98p 106.95p 109.40p 2277818
11/05/2009 110.94p 111.20p 106.69p 106.82p 1709164
08/05/2009 111.98p 113.26p 110.56p 111.72p 1203482
07/05/2009 113.39p 113.91p 109.78p 112.23p 1510414
06/05/2009 116.61p 117.65p 109.66p 112.88p 1982880
05/05/2009 113.14p 118.55p 111.33p 117.77p 1087381
01/05/2009 109.53p 111.98p 108.24p 111.98p 2058317
30/04/2009 107.21p 111.07p 106.95p 107.85p 4202024
29/04/2009 104.50p 107.21p 104.50p 106.31p 1404583
28/04/2009 106.05p 106.05p 102.83p 103.47p 830717
27/04/2009 107.34p 107.34p 104.76p 105.66p 461016
24/04/2009 104.24p 107.98p 104.24p 107.85p 678822
23/04/2009 105.27p 106.18p 103.86p 104.63p 1164104
22/04/2009 98.96p 105.53p 98.96p 105.27p 1358285
21/04/2009 101.02p 101.92p 98.06p 99.99p 1699425
20/04/2009 100.64p 103.21p 99.99p 101.15p 3981048
17/04/2009 102.57p 103.47p 101.54p 103.08p 2482072
16/04/2009 101.54p 103.08p 98.96p 103.08p 2933231
15/04/2009 99.99p 101.41p 99.09p 100.25p 2427777
14/04/2009 97.93p 103.08p 97.93p 98.96p 1961016
09/04/2009 93.29p 99.35p 93.29p 98.32p 1559029
08/04/2009 93.81p 96.64p 93.81p 95.61p 902059
07/04/2009 97.29p 97.80p 94.71p 95.74p 2898814
06/04/2009 102.57p 102.96p 93.94p 96.00p 2938518
03/04/2009 103.99p 104.37p 101.54p 102.18p 2218853
02/04/2009 98.19p 105.92p 97.93p 103.08p 2813560
01/04/2009 96.90p 98.70p 95.87p 97.41p 1582856
31/03/2009 93.81p 97.29p 93.29p 96.38p 5001860
30/03/2009 88.65p 93.68p 88.65p 93.16p 2487121
27/03/2009 89.43p 91.49p 87.88p 90.33p 2568898
26/03/2009 93.29p 94.58p 90.59p 90.71p 1881780
25/03/2009 94.32p 95.61p 92.52p 93.68p 5862572
24/03/2009 94.06p 97.80p 91.75p 94.19p 4132274
23/03/2009 91.49p 93.42p 90.20p 92.26p 3856334
20/03/2009 89.68p 91.75p 88.52p 89.30p 6296661
19/03/2009 93.29p 95.61p 88.39p 89.30p 1719049
18/03/2009 93.94p 94.71p 90.71p 91.62p 3194101
17/03/2009 95.74p 96.51p 94.71p 95.22p 2225275
16/03/2009 95.35p 96.77p 94.32p 96.77p 1244229
13/03/2009 92.00p 94.71p 92.00p 92.90p 1150028
12/03/2009 92.78p 93.55p 90.59p 92.26p 1766816
11/03/2009 92.26p 93.81p 90.46p 92.78p 1747007
10/03/2009 88.14p 92.26p 88.14p 92.26p 1511356
09/03/2009 90.20p 91.23p 88.39p 88.78p 1339425
06/03/2009 93.42p 93.42p 90.33p 92.13p 793284
05/03/2009 95.10p 96.38p 93.42p 93.81p 1224065
04/03/2009 89.68p 96.77p 89.68p 96.38p 1297253
03/03/2009 90.20p 90.20p 87.75p 89.04p 1010581
02/03/2009 91.23p 91.23p 89.04p 89.43p 901591
27/02/2009 95.35p 95.35p 90.46p 91.23p 2192225
26/02/2009 93.81p 96.38p 93.16p 93.16p 540953
25/02/2009 97.93p 98.19p 93.81p 95.61p 922673
24/02/2009 92.90p 97.41p 92.26p 96.38p 1294267
23/02/2009 94.32p 96.38p 93.29p 94.97p 1704198
20/02/2009 98.45p 98.45p 94.58p 94.58p 1496139
19/02/2009 100.25p 101.92p 98.96p 101.15p 1344424
18/02/2009 96.90p 100.51p 96.64p 100.51p 2419920
17/02/2009 100.64p 100.77p 96.51p 97.29p 435653
16/02/2009 101.92p 101.92p 100.25p 100.89p 297094
13/02/2009 100.51p 104.12p 100.51p 100.64p 937721
12/02/2009 102.57p 104.37p 101.15p 103.21p 1551022
11/02/2009 103.86p 104.63p 100.51p 101.92p 2110263
10/02/2009 105.15p 105.66p 102.18p 103.99p 983683
09/02/2009 106.18p 107.47p 105.40p 106.05p 892050
06/02/2009 105.02p 108.75p 104.37p 108.11p 888260
05/02/2009 102.96p 105.79p 102.96p 105.02p 1187440
04/02/2009 103.34p 105.79p 103.08p 103.73p 1233166
03/02/2009 102.18p 104.24p 101.67p 101.67p 1431551
02/02/2009 104.37p 105.27p 100.12p 102.44p 2350186
30/01/2009 110.17p 110.56p 104.24p 104.63p 2117692
29/01/2009 109.78p 111.59p 106.56p 107.98p 1585871
28/01/2009 104.63p 108.50p 104.50p 107.21p 1532381
27/01/2009 105.02p 106.95p 104.24p 104.63p 3377537
26/01/2009 103.08p 106.56p 103.08p 105.53p 1400470
23/01/2009 105.15p 107.34p 103.60p 106.69p 1013447
22/01/2009 105.15p 107.34p 105.15p 105.92p 617457
21/01/2009 105.66p 107.59p 104.37p 105.66p 1375554
20/01/2009 107.34p 110.04p 106.43p 107.59p 1141358
19/01/2009 110.82p 112.10p 106.31p 107.34p 1199025
16/01/2009 108.37p 109.14p 106.18p 108.24p 1141104
15/01/2009 107.72p 108.24p 104.63p 107.21p 2183708
14/01/2009 105.15p 109.01p 105.15p 106.82p 3081670
13/01/2009 109.27p 109.78p 105.27p 107.08p 2348027
12/01/2009 109.40p 111.98p 109.40p 111.07p 4403082
09/01/2009 111.98p 113.39p 108.63p 109.40p 1450712
08/01/2009 110.17p 112.10p 107.98p 111.98p 368430
07/01/2009 110.94p 112.49p 109.91p 112.49p 1807204
06/01/2009 113.65p 114.42p 110.17p 113.78p 445871
05/01/2009 110.82p 116.74p 108.24p 113.78p 2035287
02/01/2009 111.33p 111.33p 106.31p 108.50p 366119
31/12/2008 108.11p 110.56p 106.05p 106.05p 479362
30/12/2008 108.24p 109.40p 107.21p 108.63p 499657
29/12/2008 110.69p 111.20p 106.69p 106.69p 273444
24/12/2008 108.24p 109.66p 107.72p 109.66p 223687
23/12/2008 110.82p 110.82p 108.63p 109.40p 622630
22/12/2008 109.66p 109.66p 106.82p 109.40p 705053
19/12/2008 110.82p 110.82p 106.18p 109.27p 2211624
18/12/2008 115.33p 115.58p 110.82p 110.82p 1085658
17/12/2008 111.72p 114.17p 111.72p 112.88p 885224
16/12/2008 115.97p 115.97p 110.69p 112.23p 897313
15/12/2008 113.01p 115.97p 113.01p 113.91p 644144
12/12/2008 112.88p 114.29p 111.33p 113.01p 744409
11/12/2008 115.20p 115.45p 110.17p 114.94p 1412109
10/12/2008 122.54p 123.96p 112.10p 115.07p 2667115
09/12/2008 109.01p 123.96p 107.72p 123.70p 2836202
08/12/2008 109.53p 111.20p 107.47p 107.72p 1177202
05/12/2008 107.85p 109.78p 106.43p 106.82p 1053597
04/12/2008 112.10p 112.36p 106.82p 107.72p 821985
03/12/2008 110.30p 110.94p 105.53p 110.17p 1765264
02/12/2008 107.21p 110.43p 106.56p 110.43p 2454827
01/12/2008 109.40p 110.17p 107.72p 108.50p 4290690
28/11/2008 105.66p 115.33p 105.66p 109.40p 12301778
27/11/2008 106.18p 108.24p 105.79p 106.95p 483609
26/11/2008 99.73p 108.75p 98.19p 105.02p 4356700
25/11/2008 92.78p 101.80p 90.46p 100.64p 2845957
24/11/2008 90.59p 93.29p 87.62p 92.52p 1359166
21/11/2008 86.72p 90.20p 86.72p 87.11p 1148075
20/11/2008 86.72p 90.59p 85.56p 87.24p 6109410
19/11/2008 93.29p 93.94p 88.27p 88.27p 1200717
18/11/2008 92.78p 93.81p 87.36p 93.81p 1358700
17/11/2008 97.29p 97.29p 91.36p 92.90p 2481463
14/11/2008 92.78p 96.90p 92.78p 96.00p 4189846
13/11/2008 94.58p 95.35p 91.75p 92.52p 745344
12/11/2008 97.93p 97.93p 94.19p 95.35p 583237
11/11/2008 97.80p 98.45p 94.71p 97.93p 465172
10/11/2008 98.19p 99.48p 97.03p 97.80p 699372
07/11/2008 96.38p 97.93p 93.94p 96.38p 2745435
06/11/2008 98.06p 100.51p 94.06p 96.38p 1707890
05/11/2008 98.06p 101.54p 94.06p 101.54p 1490800
04/11/2008 95.35p 100.89p 95.35p 98.32p 1168010
03/11/2008 97.93p 97.93p 95.87p 96.13p 644598
31/10/2008 91.62p 97.67p 91.49p 97.16p 880824
30/10/2008 88.78p 94.58p 88.78p 92.78p 1272685
29/10/2008 88.39p 88.39p 83.11p 87.49p 2127542
28/10/2008 84.79p 84.79p 81.69p 83.88p 4077685
27/10/2008 79.37p 82.60p 78.60p 82.60p 2150342
24/10/2008 89.94p 90.07p 80.41p 81.57p 1313283
23/10/2008 92.78p 95.74p 90.46p 91.62p 813888
22/10/2008 94.84p 95.10p 90.20p 94.06p 973474
21/10/2008 95.35p 98.70p 94.06p 95.87p 855225
20/10/2008 92.90p 94.19p 91.75p 94.19p 700783
17/10/2008 94.71p 94.84p 89.30p 92.78p 1541936
16/10/2008 89.17p 93.68p 89.17p 93.68p 1103895
15/10/2008 101.02p 101.02p 91.62p 92.90p 1356556
14/10/2008 96.00p 105.02p 96.00p 98.45p 3550578
13/10/2008 94.84p 94.97p 90.46p 94.58p 2597784
10/10/2008 97.93p 98.45p 91.36p 94.71p 1981473
09/10/2008 98.57p 102.31p 98.57p 101.28p 1565364
08/10/2008 100.51p 105.92p 96.38p 98.06p 2703728
07/10/2008 109.53p 109.53p 100.38p 104.24p 2439372
06/10/2008 106.69p 108.11p 105.27p 106.95p 915002
03/10/2008 111.33p 111.33p 108.37p 109.66p 1472110
02/10/2008 105.92p 112.49p 105.92p 109.66p 1445524
01/10/2008 106.56p 108.24p 104.63p 106.05p 744400
30/09/2008 104.12p 108.11p 101.80p 106.43p 2908199
29/09/2008 107.21p 107.21p 103.47p 103.99p 1429686
26/09/2008 101.15p 106.31p 101.15p 106.18p 982154
25/09/2008 104.63p 107.34p 99.73p 101.28p 2088616
24/09/2008 105.66p 107.21p 103.34p 104.63p 1266453
23/09/2008 108.24p 108.24p 98.70p 104.12p 1784016
22/09/2008 110.94p 112.62p 106.31p 106.31p 1131232
19/09/2008 109.27p 114.68p 102.05p 114.68p 5640381
18/09/2008 104.12p 112.23p 103.73p 107.21p 2465787
17/09/2008 108.88p 111.85p 103.47p 103.47p 3944292
16/09/2008 109.14p 111.33p 105.92p 106.82p 2748066
15/09/2008 108.88p 112.88p 107.34p 112.10p 1158648
12/09/2008 112.10p 112.10p 109.78p 111.59p 2908864
11/09/2008 111.98p 111.98p 109.78p 110.56p 3313110
10/09/2008 113.26p 114.68p 110.43p 111.20p 5783402
09/09/2008 113.39p 116.23p 113.39p 113.91p 1006389
08/09/2008 114.55p 116.23p 113.91p 115.45p 341848
05/09/2008 112.88p 114.94p 110.82p 111.72p 1350239
04/09/2008 117.77p 117.77p 114.17p 114.17p 480852
03/09/2008 115.07p 118.55p 115.07p 116.61p 802571
02/09/2008 116.49p 119.71p 115.33p 116.87p 706103
01/09/2008 113.39p 116.10p 113.39p 116.10p 469248
29/08/2008 114.29p 116.36p 113.52p 115.58p 882799
28/08/2008 109.53p 114.29p 109.27p 113.26p 1049396
27/08/2008 109.27p 110.43p 108.24p 110.30p 14587051
26/08/2008 108.75p 110.30p 108.50p 109.27p 3748992
22/08/2008 109.40p 111.59p 108.50p 111.59p 426237
21/08/2008 107.72p 110.69p 107.72p 109.78p 713953
20/08/2008 108.75p 110.17p 108.24p 108.75p 1286350
19/08/2008 110.04p 111.07p 107.98p 108.11p 1434793
18/08/2008 112.10p 113.14p 110.69p 111.85p 2207709
15/08/2008 111.59p 112.75p 110.56p 111.46p 2059933
14/08/2008 112.88p 113.39p 111.85p 112.75p 695946
13/08/2008 114.68p 114.68p 112.49p 112.62p 4663228
12/08/2008 115.97p 115.97p 113.39p 114.04p 1298460
11/08/2008 115.58p 115.97p 113.39p 115.45p 1461290
08/08/2008 115.84p 115.84p 113.39p 114.42p 1255699
07/08/2008 116.36p 117.00p 113.78p 114.81p 1035584
06/08/2008 119.84p 121.51p 116.10p 117.77p 1963905
05/08/2008 114.17p 124.22p 114.17p 119.58p 4719400
04/08/2008 113.39p 116.36p 113.39p 115.07p 1698129
01/08/2008 113.39p 116.10p 113.14p 114.81p 1514033
31/07/2008 116.23p 116.36p 111.59p 115.97p 3748351
30/07/2008 112.75p 116.61p 110.82p 116.61p 4253960
29/07/2008 106.18p 112.36p 105.92p 111.33p 2788226

*Close Price adjusted for both dividends and splits