Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2006 123.70p 124.60p 122.41p 123.44p 651400
20/12/2006 123.70p 123.70p 122.03p 122.41p 530301
19/12/2006 121.12p 123.70p 121.12p 123.70p 1231907
18/12/2006 123.70p 123.70p 122.16p 123.06p 444294
15/12/2006 122.67p 123.70p 122.41p 123.44p 1508608
14/12/2006 123.19p 125.12p 122.54p 123.70p 5824273
13/12/2006 123.96p 124.73p 122.54p 122.54p 13159718
12/12/2006 123.96p 125.25p 123.96p 124.73p 1353157
11/12/2006 122.67p 125.25p 122.67p 123.96p 6632460
08/12/2006 122.67p 124.09p 122.67p 123.44p 2766232
07/12/2006 121.12p 123.70p 119.96p 123.70p 2474269
06/12/2006 117.77p 120.61p 117.65p 120.09p 7414991
05/12/2006 118.68p 119.84p 118.16p 117.77p 2283862
04/12/2006 117.52p 119.96p 117.39p 119.32p 3983613
01/12/2006 117.26p 119.19p 116.36p 118.80p 2971875
30/11/2006 118.03p 118.03p 115.58p 116.36p 4257294
29/11/2006 114.94p 117.39p 114.42p 115.58p 4987367
28/11/2006 111.20p 114.42p 110.82p 114.42p 7149789
27/11/2006 109.66p 112.62p 106.56p 110.56p 6501966
24/11/2006 109.01p 109.40p 106.56p 106.56p 1149836
23/11/2006 110.82p 110.82p 109.01p 109.53p 562537
22/11/2006 110.69p 111.98p 109.78p 110.82p 1017708
21/11/2006 110.43p 111.98p 109.53p 109.78p 6485568
20/11/2006 110.82p 111.59p 110.30p 111.20p 2819922
17/11/2006 111.85p 111.85p 110.30p 110.82p 402670
16/11/2006 112.36p 112.88p 111.33p 111.85p 598956
15/11/2006 113.39p 113.14p 110.82p 112.23p 1310522
14/11/2006 109.27p 113.52p 107.72p 112.23p 5992745
13/11/2006 105.66p 109.27p 105.66p 108.50p 1149662
10/11/2006 102.70p 105.79p 102.70p 105.79p 2586057
09/11/2006 102.83p 103.99p 102.18p 103.60p 770982
08/11/2006 103.34p 104.24p 103.08p 103.60p 691354
07/11/2006 104.12p 104.50p 102.57p 103.21p 1608967
06/11/2006 104.24p 105.53p 104.12p 105.27p 482001
03/11/2006 106.69p 106.69p 104.37p 104.89p 559712
02/11/2006 104.63p 106.69p 104.37p 106.56p 602945
01/11/2006 105.40p 106.43p 104.76p 106.31p 304597
31/10/2006 104.76p 106.18p 104.76p 105.66p 518107
30/10/2006 102.05p 105.53p 102.05p 104.12p 2581752
27/10/2006 105.79p 106.18p 98.96p 103.08p 5616578
26/10/2006 106.95p 107.34p 105.27p 106.18p 1490955
25/10/2006 106.69p 107.59p 105.66p 107.21p 700071
24/10/2006 107.21p 107.72p 105.92p 107.21p 1542899
23/10/2006 107.08p 107.08p 105.66p 106.43p 631023
20/10/2006 107.34p 107.72p 106.05p 107.72p 731849
19/10/2006 108.11p 108.11p 106.18p 106.18p 1206266
18/10/2006 107.47p 108.75p 107.47p 108.50p 5657742
17/10/2006 109.27p 109.27p 107.08p 107.72p 2115885
16/10/2006 106.95p 108.75p 106.95p 108.75p 18116966
13/10/2006 106.82p 108.63p 106.82p 107.72p 1612383
12/10/2006 107.72p 107.98p 107.21p 107.59p 1751807
11/10/2006 107.85p 108.37p 107.47p 107.59p 21457368
10/10/2006 109.14p 109.14p 107.47p 107.47p 2622125
09/10/2006 106.18p 109.27p 106.18p 108.24p 34848416
06/10/2006 107.72p 107.72p 106.18p 107.21p 3995764
05/10/2006 108.24p 108.37p 106.69p 107.72p 4005992
04/10/2006 105.27p 107.72p 105.02p 106.95p 1712554
03/10/2006 103.60p 106.69p 103.60p 105.27p 1382133
02/10/2006 103.73p 105.66p 103.73p 104.63p 492243
29/09/2006 104.12p 105.27p 102.05p 104.24p 1242356
28/09/2006 105.02p 105.02p 103.08p 103.73p 692576
27/09/2006 103.99p 105.15p 102.83p 103.21p 2132101
26/09/2006 103.47p 103.60p 101.92p 103.08p 2592491
25/09/2006 102.70p 102.96p 102.05p 102.05p 335052
22/09/2006 102.05p 103.99p 102.05p 102.70p 894735
21/09/2006 103.08p 104.12p 102.57p 103.21p 2389605
20/09/2006 101.02p 102.83p 101.02p 102.57p 3996618
19/09/2006 107.08p 107.08p 101.54p 102.05p 7198466
18/09/2006 105.66p 106.82p 105.15p 106.69p 2666735
15/09/2006 104.12p 106.69p 103.08p 105.79p 1916214
14/09/2006 102.96p 103.86p 101.80p 103.86p 1008960
13/09/2006 102.44p 102.96p 101.02p 101.41p 519871
12/09/2006 100.77p 102.44p 100.77p 102.44p 1695248
11/09/2006 102.05p 102.31p 100.77p 100.77p 2869006
08/09/2006 102.05p 102.70p 101.41p 102.18p 1129967
07/09/2006 101.02p 102.57p 100.51p 100.64p 805412
06/09/2006 101.54p 102.70p 101.54p 101.80p 1610884
05/09/2006 100.64p 103.73p 100.64p 102.96p 793742
04/09/2006 100.89p 102.57p 100.89p 101.28p 751246
01/09/2006 100.38p 102.57p 100.38p 102.44p 914472
31/08/2006 99.99p 100.89p 97.93p 99.99p 1274771
30/08/2006 97.93p 98.96p 97.93p 98.45p 1368804
29/08/2006 98.96p 99.35p 98.45p 98.96p 1294562
25/08/2006 99.61p 99.86p 98.32p 98.57p 452738
24/08/2006 98.06p 100.25p 98.06p 99.48p 2216046
23/08/2006 99.09p 100.51p 98.57p 99.99p 308256
22/08/2006 100.51p 100.51p 99.22p 100.25p 1653218
21/08/2006 99.09p 100.51p 98.96p 99.61p 3504751
18/08/2006 99.22p 100.51p 99.09p 100.25p 1849822
17/08/2006 99.99p 100.51p 98.96p 99.09p 2854451
16/08/2006 98.06p 101.54p 98.06p 101.54p 4107420
15/08/2006 97.93p 99.99p 97.93p 98.96p 3206976
14/08/2006 99.35p 99.61p 98.70p 99.35p 3015001
11/08/2006 98.57p 99.35p 97.93p 97.93p 249824
10/08/2006 97.93p 98.96p 97.93p 98.57p 1652364
09/08/2006 100.51p 100.51p 98.45p 99.48p 1465220
08/08/2006 98.96p 100.38p 98.45p 98.70p 3181140
07/08/2006 98.57p 100.51p 97.93p 98.45p 896444
04/08/2006 98.57p 100.51p 98.57p 100.51p 923833
03/08/2006 100.51p 100.51p 98.57p 99.09p 2461288
02/08/2006 98.06p 100.51p 98.06p 100.51p 438443
01/08/2006 98.96p 100.38p 97.93p 98.06p 770652
31/07/2006 98.96p 100.51p 98.96p 99.09p 2582912
28/07/2006 98.96p 100.64p 98.96p 100.51p 1658644
27/07/2006 100.12p 100.51p 98.06p 100.25p 5370652
26/07/2006 98.70p 99.99p 98.32p 99.48p 2082039
25/07/2006 98.45p 99.48p 97.93p 98.70p 1174856
24/07/2006 98.96p 99.99p 98.19p 99.35p 8344940
21/07/2006 97.93p 98.45p 96.64p 97.41p 2372465
20/07/2006 97.67p 99.48p 96.90p 99.48p 3642809
19/07/2006 95.35p 97.93p 93.81p 97.93p 1578566
18/07/2006 91.75p 95.35p 91.75p 94.06p 10382213
17/07/2006 93.03p 94.45p 92.13p 92.13p 2442472
14/07/2006 93.29p 94.58p 93.16p 94.45p 4593959
13/07/2006 94.45p 95.87p 93.42p 94.06p 660115
12/07/2006 96.26p 96.26p 93.81p 95.87p 17136818
11/07/2006 93.81p 95.35p 93.81p 95.35p 482348
10/07/2006 96.26p 97.67p 93.81p 93.81p 510865
07/07/2006 97.80p 97.80p 95.48p 96.64p 1290587
06/07/2006 97.29p 97.41p 95.35p 95.48p 880645
05/07/2006 95.35p 97.16p 95.35p 96.90p 807305
04/07/2006 97.41p 97.93p 94.84p 96.64p 1029481
03/07/2006 96.26p 97.03p 94.84p 96.38p 826154
30/06/2006 95.35p 96.38p 93.29p 96.26p 1129092
29/06/2006 94.84p 94.84p 93.29p 93.81p 1739807
28/06/2006 92.52p 93.81p 92.26p 93.55p 1303817
27/06/2006 92.13p 94.32p 90.20p 93.81p 6950645
26/06/2006 97.41p 97.93p 89.17p 90.71p 12920927
23/06/2006 96.38p 97.29p 93.55p 96.90p 3085027
22/06/2006 97.16p 97.93p 94.84p 96.90p 3005473
21/06/2006 97.03p 97.93p 94.97p 96.38p 1242673
20/06/2006 99.09p 99.48p 97.03p 98.83p 1968383
19/06/2006 100.51p 101.41p 98.45p 100.51p 796324
16/06/2006 99.99p 101.54p 97.93p 101.02p 2140060
15/06/2006 99.48p 100.12p 98.70p 99.99p 2337967
14/06/2006 99.35p 99.48p 96.90p 99.22p 1657787
13/06/2006 97.29p 98.96p 96.64p 98.19p 1898196
12/06/2006 98.45p 99.99p 97.93p 98.70p 644596
09/06/2006 103.08p 104.12p 97.93p 97.93p 1058614
08/06/2006 98.57p 106.05p 97.93p 101.02p 3179755
07/06/2006 98.83p 101.54p 97.93p 101.54p 930476
06/06/2006 101.54p 101.54p 96.51p 96.51p 1361277
05/06/2006 102.70p 104.12p 101.15p 101.15p 731954
02/06/2006 103.73p 105.02p 102.44p 104.63p 992951
01/06/2006 100.51p 104.12p 100.51p 104.12p 933633
31/05/2006 99.48p 103.73p 99.48p 100.38p 4596608
30/05/2006 101.41p 102.05p 99.48p 100.89p 1024157
26/05/2006 102.57p 103.99p 101.02p 102.18p 3294795
25/05/2006 101.02p 102.05p 99.48p 102.05p 883416
24/05/2006 101.54p 103.47p 99.61p 99.61p 1885127
23/05/2006 95.22p 103.60p 93.03p 101.92p 2654733
22/05/2006 100.51p 101.02p 93.03p 93.03p 2491407
19/05/2006 97.93p 100.51p 96.90p 99.73p 1530858
18/05/2006 101.67p 101.80p 95.22p 95.22p 2122846
17/05/2006 104.12p 105.40p 100.51p 100.51p 1816001
16/05/2006 102.57p 105.27p 102.57p 103.60p 1985516
15/05/2006 106.31p 106.69p 102.05p 102.05p 2891584
12/05/2006 106.69p 108.37p 106.69p 107.59p 2772285
11/05/2006 109.14p 109.14p 107.34p 107.98p 984750
10/05/2006 106.69p 108.24p 106.69p 107.72p 2980113
09/05/2006 107.34p 108.24p 106.69p 108.24p 1747785
08/05/2006 105.53p 108.75p 104.24p 108.24p 958913
05/05/2006 104.63p 106.18p 103.60p 106.18p 782813
04/05/2006 103.21p 104.24p 103.08p 103.34p 1688992
03/05/2006 105.15p 105.40p 103.08p 104.12p 1325102
02/05/2006 103.08p 105.66p 102.70p 105.40p 3021359
28/04/2006 102.57p 103.60p 102.05p 102.05p 3803266
27/04/2006 102.57p 103.60p 102.57p 103.08p 2440720
26/04/2006 102.96p 103.99p 102.05p 102.83p 3528968
25/04/2006 104.12p 104.12p 102.05p 103.08p 1111167
24/04/2006 102.31p 104.12p 102.31p 103.73p 719294
21/04/2006 103.99p 103.99p 102.57p 103.21p 1363704
20/04/2006 103.60p 103.73p 101.41p 102.31p 2709556
19/04/2006 104.12p 104.76p 103.21p 104.63p 2352569
18/04/2006 102.05p 103.99p 100.51p 103.99p 1407392
13/04/2006 101.02p 102.05p 100.12p 101.02p 434716
12/04/2006 100.89p 102.05p 99.86p 102.05p 1842036
11/04/2006 100.51p 101.54p 99.86p 99.99p 1435490
10/04/2006 100.38p 102.31p 100.12p 100.51p 1058934
07/04/2006 99.73p 101.54p 98.96p 99.99p 2320114
06/04/2006 97.93p 100.89p 97.16p 99.48p 2481842
05/04/2006 99.22p 100.51p 97.41p 97.41p 1139870
04/04/2006 95.35p 101.02p 95.35p 100.25p 5363858
03/04/2006 99.35p 99.35p 93.94p 96.90p 3509436
31/03/2006 100.64p 100.64p 97.41p 98.70p 2634320
30/03/2006 103.73p 103.73p 101.02p 101.02p 2347901
29/03/2006 104.12p 105.15p 102.05p 102.83p 883484
28/03/2006 105.66p 106.69p 104.12p 104.12p 871082
27/03/2006 104.76p 106.05p 104.37p 104.63p 1199939
24/03/2006 106.31p 107.21p 105.15p 107.21p 2397478
23/03/2006 103.60p 107.34p 103.60p 106.18p 1936690
22/03/2006 103.08p 105.66p 103.08p 103.60p 572506
21/03/2006 102.18p 103.60p 102.18p 103.08p 2160104
20/03/2006 102.57p 103.60p 102.05p 102.05p 6983989
17/03/2006 101.15p 103.08p 100.51p 100.51p 2144739
16/03/2006 101.92p 102.96p 101.54p 102.57p 425153
15/03/2006 102.57p 102.57p 100.51p 102.57p 1527026
14/03/2006 102.57p 103.60p 101.41p 101.92p 1311333
13/03/2006 102.96p 103.08p 101.02p 102.83p 9093115
10/03/2006 102.31p 103.08p 101.02p 102.57p 1981068

*Close Price adjusted for both dividends and splits