Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/07/2008 107.47p 109.14p 106.69p 108.24p 1247090
24/07/2008 108.24p 110.56p 108.24p 109.14p 1838701
23/07/2008 107.47p 110.56p 105.79p 110.04p 1956154
22/07/2008 108.11p 108.11p 105.02p 106.69p 3306626
21/07/2008 104.63p 107.98p 104.12p 107.98p 1787799
18/07/2008 102.44p 105.40p 101.54p 105.40p 2225458
17/07/2008 101.15p 102.96p 99.35p 102.96p 2279301
16/07/2008 96.13p 99.99p 96.13p 98.96p 3417420
15/07/2008 96.90p 98.19p 94.97p 97.16p 706027
14/07/2008 97.54p 99.09p 97.29p 98.19p 1404730
11/07/2008 99.73p 100.38p 97.41p 97.67p 1226306
10/07/2008 99.73p 101.54p 98.96p 100.12p 1178403
09/07/2008 98.96p 101.41p 97.93p 100.89p 1139115
08/07/2008 96.13p 98.19p 95.87p 97.93p 2909986
07/07/2008 98.45p 98.96p 97.80p 98.19p 1085243
04/07/2008 100.89p 100.89p 97.93p 97.93p 974595
03/07/2008 99.09p 100.51p 97.67p 100.51p 1839238
02/07/2008 103.08p 105.40p 99.48p 99.48p 1143344
01/07/2008 110.30p 110.30p 104.37p 105.40p 1486234
30/06/2008 104.76p 110.30p 104.76p 109.27p 2846970
27/06/2008 107.72p 108.75p 103.34p 104.24p 2326354
26/06/2008 108.50p 109.53p 107.08p 107.72p 1987109
25/06/2008 110.94p 112.36p 106.82p 109.91p 3022362
24/06/2008 113.52p 115.33p 110.56p 110.82p 2054995
23/06/2008 117.13p 117.13p 113.78p 114.29p 2480914
20/06/2008 118.80p 118.93p 116.49p 116.49p 3825830
19/06/2008 117.65p 118.55p 116.74p 118.42p 2139454
18/06/2008 117.52p 118.80p 116.87p 118.55p 2937212
17/06/2008 116.49p 119.32p 116.49p 118.42p 1911397
16/06/2008 115.58p 117.77p 114.42p 115.97p 2084631
13/06/2008 115.97p 117.00p 115.84p 116.10p 1454313
12/06/2008 115.97p 118.29p 115.84p 117.26p 1379667
11/06/2008 116.23p 117.13p 115.20p 115.84p 4567503
10/06/2008 118.29p 119.32p 115.33p 115.84p 2531985
09/06/2008 120.09p 120.09p 117.90p 119.32p 2147275
06/06/2008 119.96p 121.12p 119.58p 120.35p 1781876
05/06/2008 120.22p 120.61p 118.68p 119.58p 1808035
04/06/2008 119.96p 123.06p 118.80p 119.71p 3279427
03/06/2008 119.06p 120.61p 118.29p 120.61p 2019196
02/06/2008 119.06p 119.58p 118.29p 119.19p 3097477
30/05/2008 119.58p 120.61p 119.06p 119.06p 2150572
29/05/2008 119.06p 119.58p 118.42p 119.58p 2369584
28/05/2008 115.84p 117.26p 115.84p 116.61p 4482450
27/05/2008 115.97p 117.77p 115.71p 116.23p 2362891
23/05/2008 117.52p 118.42p 115.97p 116.23p 2175485
22/05/2008 115.33p 118.68p 115.33p 118.29p 2785007
21/05/2008 116.36p 117.26p 113.78p 115.97p 3871115
20/05/2008 120.48p 121.12p 116.49p 117.00p 8575644
19/05/2008 124.73p 125.25p 118.42p 120.61p 8981451
16/05/2008 123.96p 125.25p 121.12p 123.57p 2685434
15/05/2008 120.22p 123.96p 120.22p 123.44p 1985551
14/05/2008 123.19p 123.19p 119.32p 120.74p 1256140
13/05/2008 123.83p 124.73p 119.58p 121.00p 1281647
12/05/2008 126.02p 126.02p 122.16p 123.83p 3592966
09/05/2008 125.25p 125.25p 123.44p 123.83p 1458525
08/05/2008 125.51p 126.28p 123.83p 126.28p 2538454
07/05/2008 124.99p 127.18p 124.99p 125.63p 3030299
06/05/2008 121.77p 125.51p 121.77p 125.51p 5814398
02/05/2008 122.54p 123.57p 121.38p 122.41p 1878827
01/05/2008 118.68p 123.44p 117.13p 122.03p 7629652
30/04/2008 118.55p 119.71p 117.26p 119.19p 2484340
29/04/2008 115.97p 118.29p 115.97p 117.26p 3119548
28/04/2008 118.55p 119.06p 116.36p 116.87p 1458779
25/04/2008 117.39p 117.77p 116.49p 117.00p 6145984
24/04/2008 115.58p 118.55p 114.04p 117.39p 1921105
23/04/2008 117.52p 119.58p 114.42p 115.33p 1856787
22/04/2008 117.26p 119.84p 115.97p 117.52p 717305
21/04/2008 121.12p 121.12p 116.74p 118.42p 1427717
18/04/2008 120.09p 122.03p 119.58p 121.38p 5017976
17/04/2008 120.61p 120.87p 118.42p 119.58p 3472550
16/04/2008 120.48p 121.64p 118.03p 120.87p 5963825
15/04/2008 119.84p 121.12p 118.03p 118.03p 1037338
14/04/2008 119.19p 124.86p 117.65p 118.16p 1478130
11/04/2008 119.58p 123.44p 118.80p 119.58p 1896172
10/04/2008 120.09p 121.12p 117.13p 119.71p 2175485
09/04/2008 119.06p 120.22p 117.26p 118.29p 1964155
08/04/2008 119.32p 121.51p 119.32p 119.58p 2940020
07/04/2008 121.77p 121.90p 119.06p 120.61p 4952803
04/04/2008 121.25p 123.44p 119.71p 123.44p 1903228
03/04/2008 121.00p 122.54p 118.29p 121.64p 2353223
02/04/2008 121.77p 123.83p 118.03p 121.12p 6981820
01/04/2008 121.64p 124.99p 119.96p 121.90p 3822634
31/03/2008 122.67p 125.12p 120.74p 124.73p 1207864
28/03/2008 127.57p 128.86p 120.48p 123.96p 3294304
27/03/2008 128.21p 130.40p 127.05p 128.08p 2769668
26/03/2008 128.86p 129.89p 126.54p 127.31p 1112011
25/03/2008 130.92p 133.75p 128.86p 131.43p 1343592
20/03/2008 128.86p 132.46p 128.08p 128.73p 4127951
19/03/2008 128.98p 131.43p 127.82p 130.92p 3226096
18/03/2008 131.95p 131.95p 128.86p 129.11p 818232
17/03/2008 125.76p 131.69p 125.12p 129.37p 1827607
14/03/2008 130.27p 133.75p 127.31p 128.34p 1378746
13/03/2008 132.98p 133.24p 128.34p 128.60p 1085941
12/03/2008 134.65p 136.72p 132.08p 135.56p 3614659
11/03/2008 129.37p 134.01p 127.95p 132.08p 1817510
10/03/2008 128.86p 129.24p 127.05p 128.34p 1205451
07/03/2008 127.82p 130.14p 126.41p 128.08p 898394
06/03/2008 130.66p 130.92p 127.95p 128.98p 1419508
05/03/2008 132.46p 132.46p 130.40p 130.92p 1643472
04/03/2008 130.27p 132.46p 130.27p 131.05p 873088
03/03/2008 130.92p 133.24p 130.40p 131.95p 1825461
29/02/2008 131.82p 135.04p 131.43p 133.24p 1329324
28/02/2008 132.46p 134.14p 132.33p 133.11p 1590122
27/02/2008 133.24p 135.04p 131.43p 133.62p 897821
26/02/2008 135.04p 136.59p 132.98p 135.04p 1371883
25/02/2008 134.01p 134.91p 131.82p 134.91p 1644146
22/02/2008 130.40p 133.49p 130.40p 131.82p 1118171
21/02/2008 131.56p 134.91p 131.56p 132.33p 1311783
20/02/2008 131.43p 133.88p 131.43p 132.72p 836070
19/02/2008 130.53p 134.78p 128.86p 134.14p 2054613
18/02/2008 128.21p 132.21p 128.21p 131.43p 1467473
15/02/2008 129.37p 130.40p 127.31p 128.60p 908258
14/02/2008 129.63p 130.79p 127.95p 129.37p 1829877
13/02/2008 125.38p 128.47p 125.25p 127.95p 1318708
12/02/2008 126.79p 128.98p 124.22p 127.95p 828490
11/02/2008 123.19p 126.02p 122.41p 125.12p 1108474
08/02/2008 125.38p 127.31p 123.70p 125.76p 1555514
07/02/2008 126.02p 127.82p 123.70p 123.70p 1147496
06/02/2008 127.18p 129.11p 124.47p 127.44p 3709777
05/02/2008 129.37p 129.89p 128.21p 129.11p 5880410
04/02/2008 129.63p 129.89p 128.08p 129.11p 3467455
01/02/2008 126.28p 129.89p 124.35p 129.24p 5722479
31/01/2008 120.09p 124.99p 119.58p 124.35p 1742331
30/01/2008 121.12p 122.54p 117.65p 121.77p 2705872
29/01/2008 115.84p 121.25p 114.94p 121.00p 4527712
28/01/2008 114.04p 115.84p 109.01p 115.07p 3623552
25/01/2008 121.77p 121.77p 113.39p 115.07p 3975030
24/01/2008 119.58p 120.87p 118.68p 119.84p 4466984
23/01/2008 122.67p 125.76p 112.36p 116.10p 5227898
22/01/2008 117.52p 122.03p 112.49p 120.87p 3866208
21/01/2008 124.73p 125.89p 118.16p 118.93p 3566225
18/01/2008 128.86p 129.63p 125.38p 125.89p 2323632
17/01/2008 130.92p 132.46p 128.34p 128.86p 3699543
16/01/2008 131.95p 132.98p 128.60p 129.89p 4473949
15/01/2008 130.92p 135.56p 130.92p 132.21p 3796139
14/01/2008 131.95p 133.88p 131.17p 132.85p 1380156
11/01/2008 130.40p 132.98p 128.34p 131.69p 3259907
10/01/2008 137.23p 137.36p 124.73p 129.37p 4395172
09/01/2008 141.23p 141.23p 134.40p 135.30p 1732184
08/01/2008 140.19p 146.90p 137.62p 143.67p 29453870
07/01/2008 143.29p 143.67p 135.43p 139.42p 6155660
04/01/2008 145.35p 146.51p 140.71p 143.03p 2318921
03/01/2008 147.93p 148.18p 142.26p 144.96p 1550917
02/01/2008 146.90p 149.47p 145.74p 147.67p 1457604
31/12/2007 148.44p 148.96p 144.83p 145.74p 397051
28/12/2007 146.38p 148.44p 146.38p 147.93p 530798
27/12/2007 147.67p 148.44p 144.45p 147.28p 809701
24/12/2007 146.90p 147.93p 145.48p 145.48p 394884
21/12/2007 144.58p 147.02p 143.93p 145.22p 2221989
20/12/2007 145.35p 147.28p 142.90p 144.32p 4634171
19/12/2007 143.80p 145.99p 141.48p 144.32p 22332954
18/12/2007 141.23p 145.74p 139.94p 141.87p 2628306
17/12/2007 140.71p 142.39p 138.65p 140.07p 1609902
14/12/2007 144.32p 145.35p 141.23p 142.39p 1476941
13/12/2007 142.77p 144.32p 141.74p 142.51p 1824848
12/12/2007 140.07p 146.90p 139.16p 143.55p 2681496
11/12/2007 145.35p 145.35p 141.74p 142.64p 5534158
10/12/2007 145.61p 145.61p 140.19p 144.58p 10861275
07/12/2007 145.35p 147.80p 143.29p 144.96p 3187681
06/12/2007 141.74p 146.51p 141.23p 144.06p 9805430
05/12/2007 138.65p 141.10p 137.49p 140.45p 1817297
04/12/2007 141.23p 141.23p 136.72p 137.75p 2175281
03/12/2007 141.74p 142.00p 139.55p 139.55p 1608650
30/11/2007 140.71p 144.32p 138.78p 141.87p 2956096
29/11/2007 139.16p 140.71p 137.10p 140.58p 1847779
28/11/2007 135.04p 140.19p 132.98p 138.26p 2006344
27/11/2007 133.11p 134.53p 131.95p 133.49p 1673510
26/11/2007 139.16p 141.74p 130.92p 135.17p 3455254
23/11/2007 137.10p 138.26p 134.01p 136.59p 1282062
22/11/2007 132.98p 138.78p 130.53p 138.78p 1716384
21/11/2007 134.01p 135.04p 127.57p 132.46p 4768383
20/11/2007 136.07p 137.62p 134.27p 135.04p 2571586
19/11/2007 139.42p 142.13p 134.78p 135.30p 1894063
16/11/2007 140.71p 143.03p 139.16p 140.84p 2020759
15/11/2007 142.26p 144.32p 140.71p 141.35p 1444084
14/11/2007 144.32p 144.32p 141.35p 142.51p 973441
13/11/2007 141.87p 143.80p 139.81p 141.23p 5297608
12/11/2007 137.36p 142.00p 137.23p 141.87p 1496185
09/11/2007 137.36p 140.19p 136.46p 138.26p 2596769
08/11/2007 132.59p 137.62p 132.46p 135.81p 1245034
07/11/2007 138.13p 138.13p 134.01p 135.30p 1091868
06/11/2007 138.13p 139.04p 134.65p 136.33p 669640
05/11/2007 139.55p 139.94p 136.20p 136.20p 1510240
02/11/2007 139.68p 142.13p 139.16p 140.71p 1211202
01/11/2007 142.77p 144.06p 139.29p 140.71p 2282588
31/10/2007 146.38p 146.38p 143.03p 143.55p 1589228
30/10/2007 143.67p 145.99p 143.29p 143.93p 2421590
29/10/2007 145.86p 146.90p 143.29p 146.25p 1152490
26/10/2007 141.35p 145.35p 141.23p 144.32p 1499214
25/10/2007 140.32p 143.80p 140.19p 143.42p 2045904
24/10/2007 142.13p 143.67p 139.29p 139.68p 1667261
23/10/2007 138.13p 144.19p 138.13p 143.16p 2116467
22/10/2007 139.16p 140.45p 136.59p 139.16p 1438138
19/10/2007 143.03p 143.93p 139.16p 141.23p 3967946
18/10/2007 145.35p 146.12p 143.03p 143.55p 6664384
17/10/2007 140.32p 146.77p 140.32p 146.77p 5863142
16/10/2007 139.16p 141.74p 139.16p 141.23p 3365149
15/10/2007 141.74p 141.74p 139.16p 140.45p 575914
12/10/2007 139.68p 141.10p 139.55p 140.97p 1373662
11/10/2007 137.88p 141.61p 137.88p 141.10p 10336812

*Close Price adjusted for both dividends and splits