Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/03/2006 102.57p 102.57p 101.28p 101.54p 1173456
08/03/2006 105.66p 105.66p 100.51p 101.28p 6450422
07/03/2006 108.37p 108.63p 105.66p 105.66p 1112527
06/03/2006 106.56p 110.30p 105.92p 108.75p 1484820
03/03/2006 105.66p 107.98p 105.40p 106.05p 897478
02/03/2006 105.66p 106.69p 105.40p 106.56p 1104285
01/03/2006 105.15p 106.69p 104.12p 104.12p 786922
28/02/2006 104.24p 106.69p 104.12p 105.15p 1315225
27/02/2006 106.31p 106.31p 105.02p 105.92p 5980898
24/02/2006 104.37p 105.92p 104.37p 105.27p 5072763
23/02/2006 100.51p 104.63p 100.51p 104.63p 1207746
22/02/2006 102.96p 103.08p 101.80p 101.80p 457588
21/02/2006 101.02p 103.08p 101.02p 102.18p 1638156
20/02/2006 101.41p 102.96p 101.28p 101.54p 268310
17/02/2006 99.86p 108.24p 99.48p 102.05p 1450217
16/02/2006 99.48p 99.48p 98.96p 99.22p 338276
15/02/2006 98.32p 99.73p 97.93p 99.61p 768310
14/02/2006 97.93p 98.45p 97.93p 98.45p 198177
13/02/2006 97.29p 98.45p 96.51p 96.77p 2359794
10/02/2006 98.32p 98.83p 97.41p 98.06p 1158782
09/02/2006 98.83p 98.96p 96.90p 98.70p 516181
08/02/2006 97.16p 98.96p 96.90p 96.90p 317239
07/02/2006 97.93p 98.96p 97.03p 98.19p 567254
06/02/2006 97.29p 98.45p 97.29p 98.06p 750115
03/02/2006 96.26p 97.41p 95.35p 96.38p 4743402
02/02/2006 96.90p 97.29p 95.87p 96.26p 1992185
01/02/2006 95.87p 97.41p 94.97p 97.41p 1706506
31/01/2006 93.16p 96.38p 93.16p 96.38p 1744318
30/01/2006 94.19p 94.71p 93.29p 94.58p 1015859
27/01/2006 93.81p 94.71p 93.03p 94.71p 2746862
26/01/2006 93.55p 93.81p 92.00p 92.90p 2998969
25/01/2006 91.75p 93.29p 91.75p 93.29p 10596025
24/01/2006 91.62p 93.42p 91.62p 91.75p 3748526
23/01/2006 92.78p 92.78p 91.23p 91.62p 3598649
20/01/2006 92.78p 93.55p 91.75p 93.16p 1344081
19/01/2006 93.81p 92.90p 91.49p 92.65p 1696900
18/01/2006 91.23p 93.81p 90.33p 93.81p 1380263
17/01/2006 91.23p 93.16p 91.23p 91.62p 3174926
16/01/2006 91.36p 92.65p 91.36p 91.75p 286228
13/01/2006 90.84p 93.68p 90.46p 92.13p 1293294
12/01/2006 92.00p 92.26p 90.84p 90.84p 714104
11/01/2006 91.36p 92.78p 91.23p 91.36p 1191501
10/01/2006 91.75p 91.87p 90.71p 91.23p 1085813
09/01/2006 92.00p 92.26p 91.23p 91.23p 210408
06/01/2006 92.26p 94.19p 91.23p 92.00p 662253
05/01/2006 91.75p 93.81p 92.00p 92.52p 968742
04/01/2006 92.26p 94.32p 91.75p 91.87p 912739
03/01/2006 90.33p 92.13p 89.43p 91.75p 792692
30/12/2005 91.62p 91.62p 89.17p 90.84p 109138
29/12/2005 91.36p 91.75p 90.20p 91.75p 212342
28/12/2005 92.78p 93.42p 91.23p 91.87p 200589
23/12/2005 92.26p 92.78p 91.23p 91.75p 232834
22/12/2005 90.71p 92.52p 89.81p 92.52p 772495
21/12/2005 90.20p 91.23p 89.81p 90.71p 1502724
20/12/2005 90.33p 90.71p 89.17p 89.81p 572180
19/12/2005 89.68p 91.75p 89.43p 91.75p 441174
16/12/2005 90.20p 90.20p 89.04p 90.20p 1132431
15/12/2005 88.14p 89.94p 88.14p 89.68p 962912
14/12/2005 88.91p 89.17p 87.62p 87.75p 2480866
13/12/2005 88.91p 89.81p 87.62p 87.88p 661995
12/12/2005 89.17p 89.94p 88.14p 88.91p 604898
09/12/2005 88.01p 89.94p 87.88p 89.55p 849368
08/12/2005 89.30p 89.55p 87.62p 87.88p 2915702
07/12/2005 88.91p 89.68p 88.39p 89.30p 1498776
06/12/2005 88.91p 89.17p 88.39p 88.65p 2047532
05/12/2005 88.78p 89.04p 88.14p 88.91p 1918626
02/12/2005 88.65p 89.43p 88.65p 88.78p 13086054
01/12/2005 87.62p 89.68p 86.85p 89.68p 4044062
30/11/2005 87.11p 87.62p 86.33p 87.62p 21956736
29/11/2005 87.11p 87.49p 86.72p 86.72p 6061667
28/11/2005 88.91p 90.71p 86.33p 87.75p 8232278
25/11/2005 89.81p 91.23p 89.17p 90.20p 1844628
24/11/2005 89.17p 89.94p 89.17p 89.68p 3022843
23/11/2005 90.59p 90.84p 89.04p 89.30p 1510882
22/11/2005 89.43p 91.23p 87.75p 90.84p 962883
21/11/2005 88.91p 89.94p 88.01p 89.17p 471159
18/11/2005 89.68p 90.20p 87.75p 89.94p 1265020
17/11/2005 88.39p 90.07p 88.39p 88.78p 2003985
16/11/2005 89.68p 90.33p 87.62p 87.62p 742696
15/11/2005 91.23p 92.13p 89.17p 89.30p 976396
14/11/2005 89.94p 92.78p 89.68p 92.78p 1185941
11/11/2005 89.17p 91.75p 89.68p 90.20p 2151239
10/11/2005 89.55p 90.71p 89.30p 90.20p 1883196
09/11/2005 90.07p 91.87p 89.17p 89.17p 1486510
08/11/2005 90.97p 90.97p 89.55p 90.20p 564914
07/11/2005 89.17p 91.49p 88.78p 91.49p 4097234
04/11/2005 88.91p 89.68p 88.14p 89.68p 6660314
03/11/2005 88.14p 89.17p 87.62p 89.17p 2367004
02/11/2005 85.56p 88.14p 85.56p 87.24p 6567753
01/11/2005 86.72p 86.72p 85.04p 85.56p 1706114
31/10/2005 83.50p 87.11p 83.50p 85.43p 681773
28/10/2005 85.43p 85.43p 83.50p 83.50p 303648
27/10/2005 85.56p 86.72p 84.01p 84.53p 2303134
26/10/2005 85.43p 87.62p 85.04p 87.62p 386646
25/10/2005 84.66p 86.59p 84.66p 85.04p 907297
24/10/2005 84.53p 85.04p 83.76p 84.01p 868517
21/10/2005 82.98p 84.92p 82.98p 84.53p 1648915
20/10/2005 85.04p 84.53p 82.98p 83.24p 1528662
19/10/2005 85.17p 85.43p 83.11p 83.24p 738195
18/10/2005 86.08p 87.11p 85.04p 85.69p 564923
17/10/2005 88.14p 88.27p 86.08p 86.08p 1229505
14/10/2005 87.62p 89.94p 87.62p 88.14p 998910
13/10/2005 88.91p 89.55p 87.11p 87.62p 3637844
12/10/2005 87.11p 89.17p 87.11p 87.75p 1112603
11/10/2005 85.82p 87.36p 85.82p 86.46p 5554471
10/10/2005 86.08p 87.11p 85.69p 86.08p 1787587
07/10/2005 87.62p 87.62p 85.82p 86.59p 790313
06/10/2005 88.14p 88.78p 87.11p 87.62p 1252391
05/10/2005 89.68p 90.07p 88.27p 88.39p 174674
04/10/2005 90.07p 90.71p 89.30p 90.07p 1079736
03/10/2005 90.07p 90.20p 89.68p 90.07p 602500
30/09/2005 90.20p 90.59p 89.17p 89.94p 997877
29/09/2005 90.59p 90.84p 89.17p 89.17p 1739246
28/09/2005 91.10p 92.65p 90.20p 90.84p 1883959
27/09/2005 92.52p 92.52p 90.84p 91.23p 436834
26/09/2005 91.87p 92.78p 91.75p 92.39p 1333385
23/09/2005 92.52p 93.03p 91.87p 92.78p 12920944
22/09/2005 92.90p 93.55p 92.13p 92.90p 2593533
21/09/2005 93.42p 94.06p 91.75p 91.75p 946217
20/09/2005 93.81p 93.81p 92.78p 93.03p 815543
19/09/2005 92.78p 94.32p 92.78p 93.81p 1148226
16/09/2005 92.26p 93.29p 91.87p 93.29p 2161708
15/09/2005 92.00p 92.78p 91.23p 91.49p 6876556
14/09/2005 92.00p 92.00p 90.33p 90.33p 2196084
13/09/2005 92.13p 92.26p 91.49p 91.62p 1147518
12/09/2005 92.90p 93.03p 91.23p 91.87p 5292886
09/09/2005 90.97p 93.03p 90.84p 92.39p 8376393
08/09/2005 89.43p 91.10p 88.91p 90.84p 1658596
07/09/2005 88.78p 90.20p 88.65p 90.20p 5271920
06/09/2005 88.65p 89.04p 88.39p 88.65p 1963633
05/09/2005 88.27p 88.65p 87.88p 88.39p 243998
02/09/2005 88.78p 89.68p 87.75p 88.52p 571768
01/09/2005 88.27p 89.43p 87.62p 89.43p 182270
31/08/2005 88.65p 89.43p 86.85p 87.62p 991139
30/08/2005 88.52p 90.07p 87.62p 89.43p 836433
29/08/2005 87.62p 87.62p 87.62p 87.62p 0
26/08/2005 88.52p 88.78p 87.62p 87.62p 835042
25/08/2005 88.39p 89.55p 87.62p 88.01p 1801234
24/08/2005 88.52p 89.17p 87.75p 88.39p 677101
23/08/2005 87.62p 88.78p 86.98p 87.75p 1220002
22/08/2005 87.75p 88.14p 87.11p 87.24p 727033
19/08/2005 86.98p 88.39p 86.98p 87.49p 998091
18/08/2005 86.08p 87.62p 85.56p 87.11p 760169
17/08/2005 86.33p 86.98p 85.56p 85.56p 492672
16/08/2005 86.33p 87.49p 85.82p 85.95p 693915
15/08/2005 86.33p 86.72p 85.56p 86.20p 121200
12/08/2005 86.33p 86.85p 85.56p 86.08p 4835307
11/08/2005 86.33p 86.85p 85.56p 85.56p 333853
10/08/2005 86.33p 87.11p 85.69p 86.85p 1069397
09/08/2005 86.72p 86.98p 86.08p 86.08p 1030433
08/08/2005 86.85p 87.36p 86.46p 86.59p 850427
05/08/2005 86.08p 87.11p 86.08p 86.59p 412895
04/08/2005 86.85p 86.85p 86.08p 86.20p 494847
03/08/2005 86.85p 87.49p 85.82p 86.33p 1698953
02/08/2005 86.72p 87.11p 85.82p 85.82p 941291
01/08/2005 87.24p 87.49p 86.20p 86.20p 508207
29/07/2005 86.98p 88.14p 86.08p 86.20p 631550
28/07/2005 85.82p 87.62p 85.56p 86.72p 1453294
27/07/2005 84.53p 86.59p 84.40p 86.20p 1045169
26/07/2005 84.66p 85.30p 83.11p 84.40p 3808492
25/07/2005 83.11p 85.56p 82.47p 84.27p 14907817
22/07/2005 83.24p 83.24p 82.21p 82.73p 1549734
21/07/2005 83.63p 83.88p 82.47p 83.11p 1101385
20/07/2005 83.88p 84.01p 82.47p 82.73p 2637960
19/07/2005 82.98p 84.27p 82.98p 83.50p 4762570
18/07/2005 85.17p 85.82p 83.24p 83.24p 539141
15/07/2005 89.43p 89.81p 84.66p 84.66p 5221934
14/07/2005 87.88p 90.20p 87.62p 88.65p 5211954
13/07/2005 86.33p 88.65p 86.33p 87.62p 4607773
12/07/2005 86.08p 86.98p 85.95p 86.72p 1242692
11/07/2005 85.30p 87.11p 85.04p 86.46p 1777027
08/07/2005 84.53p 86.08p 83.63p 85.30p 2211422
07/07/2005 85.17p 85.95p 80.02p 83.63p 6811206
06/07/2005 83.88p 85.95p 83.88p 84.79p 1138234
05/07/2005 84.01p 85.17p 83.76p 84.92p 2645184
04/07/2005 84.01p 84.53p 83.88p 84.40p 208548
01/07/2005 81.18p 84.27p 80.92p 84.27p 1259515
30/06/2005 80.53p 82.47p 80.53p 82.47p 1006709
29/06/2005 80.79p 81.31p 80.28p 81.18p 1500120
28/06/2005 81.44p 81.95p 80.28p 81.18p 922978
27/06/2005 82.98p 83.24p 81.05p 81.95p 189326
24/06/2005 83.50p 83.50p 81.95p 81.95p 1361038
23/06/2005 82.98p 83.50p 82.73p 83.11p 615381
22/06/2005 83.24p 83.76p 82.85p 83.50p 270900
21/06/2005 84.40p 84.40p 82.98p 82.98p 571078
20/06/2005 84.53p 84.79p 84.01p 84.14p 519937
17/06/2005 84.27p 85.04p 84.27p 84.79p 782599
16/06/2005 84.66p 85.04p 84.01p 84.66p 3524773
15/06/2005 84.79p 84.92p 83.88p 84.01p 936964
14/06/2005 84.27p 84.53p 83.88p 83.88p 1453265
13/06/2005 84.01p 85.04p 83.76p 84.14p 1903426
10/06/2005 84.14p 85.04p 83.50p 84.53p 2580058
09/06/2005 84.53p 84.79p 83.50p 83.50p 753088
08/06/2005 84.40p 85.04p 84.01p 84.79p 704586
07/06/2005 85.04p 85.56p 84.27p 85.04p 1258303
06/06/2005 83.37p 85.04p 82.98p 85.04p 592150
03/06/2005 83.76p 83.88p 83.50p 83.76p 1017595
02/06/2005 82.21p 84.01p 81.44p 83.88p 6232884
01/06/2005 82.47p 83.24p 80.92p 82.73p 2643445
31/05/2005 82.73p 83.37p 81.95p 82.21p 2072790

*Close Price adjusted for both dividends and splits