Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/08/2004 65.46p 67.00p 64.43p 66.36p 297770
11/08/2004 66.36p 67.00p 64.43p 65.85p 1288713
10/08/2004 68.16p 68.16p 65.97p 66.88p 3078384
09/08/2004 70.61p 70.87p 68.04p 68.04p 811333
06/08/2004 71.64p 72.16p 69.58p 70.61p 1211040
05/08/2004 70.87p 72.16p 70.61p 72.16p 7501970
04/08/2004 71.39p 71.39p 70.61p 71.13p 1514908
03/08/2004 71.39p 72.16p 71.13p 71.51p 2805090
02/08/2004 71.39p 72.16p 71.13p 72.16p 823975
30/07/2004 71.39p 71.64p 71.13p 71.51p 1390738
29/07/2004 71.39p 71.64p 71.13p 71.26p 183409
28/07/2004 71.39p 71.90p 71.13p 71.90p 4063231
27/07/2004 71.64p 71.77p 70.87p 71.13p 3010440
26/07/2004 71.64p 71.64p 71.13p 71.26p 1629234
23/07/2004 71.39p 71.64p 71.00p 71.64p 3071136
22/07/2004 71.51p 72.16p 71.13p 71.13p 287524
21/07/2004 70.61p 72.16p 70.61p 72.16p 601111
20/07/2004 72.42p 72.42p 70.36p 71.13p 4155171
19/07/2004 72.16p 72.67p 71.51p 71.51p 139876
16/07/2004 70.74p 72.67p 70.61p 71.51p 385566
15/07/2004 71.13p 71.39p 70.36p 70.61p 848237
14/07/2004 71.26p 71.51p 70.87p 71.39p 1574368
13/07/2004 70.61p 71.13p 70.23p 71.13p 825880
12/07/2004 71.26p 71.26p 70.74p 71.26p 537559
09/07/2004 70.74p 71.26p 70.36p 71.13p 1017970
08/07/2004 70.74p 71.39p 70.10p 71.26p 1287704
07/07/2004 70.61p 71.39p 70.10p 70.87p 348990
06/07/2004 70.61p 71.13p 70.36p 70.61p 401906
05/07/2004 71.39p 71.39p 69.58p 70.48p 225153
02/07/2004 70.74p 71.13p 69.84p 70.10p 1913686
01/07/2004 71.64p 72.03p 70.36p 71.13p 1255641
30/06/2004 72.55p 72.93p 71.13p 72.03p 3218638
29/06/2004 72.55p 72.80p 71.77p 72.80p 3105080
28/06/2004 71.64p 72.80p 71.13p 72.67p 2705868
25/06/2004 70.36p 71.13p 69.58p 71.13p 775483
24/06/2004 70.87p 70.87p 69.58p 70.10p 1281856
23/06/2004 68.81p 72.16p 67.00p 71.77p 3980501
22/06/2004 68.29p 69.20p 67.52p 68.94p 208883
21/06/2004 68.04p 69.07p 66.49p 69.20p 1256328
18/06/2004 68.81p 69.45p 67.52p 67.26p 567931
17/06/2004 68.04p 69.58p 67.52p 69.45p 2818890
16/06/2004 67.78p 69.07p 68.04p 68.94p 1152060
15/06/2004 66.88p 68.04p 65.97p 68.55p 4214618
14/06/2004 68.04p 68.04p 65.97p 65.97p 1669104
11/06/2004 66.49p 67.00p 65.46p 67.00p 9662240
10/06/2004 66.23p 67.00p 64.94p 65.46p 3975835
09/06/2004 66.23p 66.75p 64.94p 64.94p 3230832
08/06/2004 65.46p 67.00p 65.07p 65.72p 6363264
07/06/2004 63.65p 65.85p 62.49p 65.07p 5106285
04/06/2004 61.21p 62.88p 60.82p 62.49p 5057182
03/06/2004 60.30p 61.34p 60.30p 61.34p 1044847
02/06/2004 59.79p 60.82p 59.27p 60.30p 332764
01/06/2004 59.79p 59.79p 58.76p 59.27p 670767
28/05/2004 59.79p 60.30p 58.76p 59.14p 1155399
27/05/2004 59.40p 59.66p 58.63p 59.27p 531852
26/05/2004 59.79p 60.05p 59.27p 59.79p 208967
25/05/2004 60.05p 60.30p 58.24p 59.27p 237565
24/05/2004 60.30p 60.30p 59.27p 59.79p 146666
21/05/2004 59.53p 60.05p 59.27p 60.30p 489599
20/05/2004 59.14p 60.05p 59.02p 59.40p 624783
19/05/2004 59.27p 60.56p 59.27p 59.92p 1303687
18/05/2004 59.92p 60.05p 58.24p 59.92p 329229
17/05/2004 59.79p 60.18p 58.24p 58.24p 2578339
14/05/2004 60.05p 60.18p 59.79p 59.92p 186942
13/05/2004 59.40p 60.30p 59.27p 60.18p 1166683
12/05/2004 58.24p 60.82p 58.24p 59.27p 384233
11/05/2004 59.53p 60.30p 58.24p 59.79p 439760
10/05/2004 59.79p 60.05p 58.50p 58.63p 820473
07/05/2004 60.82p 61.85p 59.27p 59.27p 2742500
06/05/2004 62.62p 62.88p 60.82p 61.34p 1004394
05/05/2004 63.40p 63.40p 62.62p 62.88p 2106734
04/05/2004 63.14p 63.40p 61.85p 63.40p 510186
30/04/2004 62.75p 63.40p 62.11p 62.11p 234914
29/04/2004 63.14p 63.40p 61.85p 63.40p 2153967
28/04/2004 63.40p 66.36p 62.75p 63.01p 1837638
27/04/2004 64.30p 64.81p 62.88p 63.65p 2539971
26/04/2004 64.43p 64.81p 63.91p 64.69p 648558
23/04/2004 61.08p 64.43p 60.95p 64.56p 1745160
22/04/2004 61.08p 61.59p 60.82p 61.08p 314455
21/04/2004 60.95p 60.95p 60.30p 60.82p 2216886
20/04/2004 61.59p 61.59p 60.69p 60.82p 655837
19/04/2004 61.85p 62.37p 60.69p 61.21p 646016
16/04/2004 61.08p 62.37p 59.79p 61.72p 1692972
15/04/2004 60.82p 61.85p 60.30p 59.79p 11473517
14/04/2004 61.21p 61.46p 60.30p 61.08p 338810
13/04/2004 61.85p 61.85p 60.30p 60.82p 374889
08/04/2004 60.82p 61.34p 60.30p 61.08p 4313606
07/04/2004 59.02p 60.82p 58.76p 60.30p 1483212
06/04/2004 58.50p 59.27p 57.21p 59.27p 1603088
05/04/2004 58.76p 59.27p 57.34p 57.73p 717106
02/04/2004 61.08p 61.72p 57.98p 59.27p 2076931
01/04/2004 61.08p 61.72p 60.30p 60.82p 956381
31/03/2004 61.34p 61.85p 60.82p 60.82p 393076
30/03/2004 60.05p 61.34p 59.27p 61.59p 379369
29/03/2004 60.56p 61.85p 59.53p 59.79p 1723312
26/03/2004 61.85p 62.49p 60.18p 60.30p 653435
25/03/2004 62.24p 62.75p 60.82p 61.85p 556674
24/03/2004 62.24p 63.40p 60.95p 61.59p 500648
23/03/2004 61.59p 62.88p 60.30p 61.98p 305538
22/03/2004 62.11p 62.88p 61.34p 62.88p 314020
19/03/2004 63.01p 64.43p 61.34p 61.34p 1050275
18/03/2004 63.14p 63.91p 62.62p 62.62p 338424
17/03/2004 63.14p 63.78p 62.88p 62.88p 157595
16/03/2004 62.88p 64.17p 62.75p 63.78p 849688
15/03/2004 63.01p 63.65p 63.01p 63.65p 362268
12/03/2004 63.65p 63.91p 63.01p 63.91p 386671
11/03/2004 65.07p 65.72p 63.40p 63.40p 2429972
10/03/2004 65.46p 66.49p 65.20p 65.46p 4555416
09/03/2004 64.43p 65.20p 63.27p 64.94p 1925088
08/03/2004 62.88p 64.17p 62.49p 64.04p 1302166
05/03/2004 61.34p 63.40p 61.34p 63.40p 2937369
04/03/2004 61.34p 61.98p 61.34p 61.34p 882296
03/03/2004 60.82p 61.34p 60.82p 60.95p 2876741
02/03/2004 61.21p 61.72p 61.08p 61.21p 1220097
01/03/2004 60.69p 61.21p 60.56p 61.08p 1628227
27/02/2004 60.82p 61.08p 60.43p 60.56p 1384574
26/02/2004 59.79p 60.82p 59.79p 60.82p 1932071
25/02/2004 60.56p 60.82p 59.79p 59.79p 1051067
24/02/2004 60.95p 61.34p 60.56p 61.08p 335203
23/02/2004 60.30p 61.59p 60.30p 61.08p 1847358
20/02/2004 60.43p 61.85p 60.43p 60.69p 449598
19/02/2004 61.85p 62.11p 61.08p 61.72p 716390
18/02/2004 60.82p 61.59p 60.82p 61.59p 225167
17/02/2004 61.34p 61.59p 61.08p 61.34p 1016289
16/02/2004 61.59p 62.37p 60.56p 61.85p 706093
13/02/2004 61.34p 61.34p 60.82p 60.82p 1062523
12/02/2004 60.56p 61.46p 60.18p 60.30p 563245
11/02/2004 60.95p 61.46p 60.43p 60.56p 1098750
10/02/2004 61.34p 61.59p 60.43p 60.82p 3610076
09/02/2004 62.11p 62.24p 61.34p 62.24p 1559396
06/02/2004 60.69p 61.85p 60.69p 61.85p 760674
05/02/2004 61.34p 61.72p 61.08p 61.34p 1740886
04/02/2004 61.21p 61.85p 60.82p 60.82p 821028
03/02/2004 62.37p 64.17p 59.92p 59.92p 3032866
02/02/2004 60.30p 62.11p 60.30p 61.46p 3382086
30/01/2004 60.82p 61.08p 60.43p 60.43p 859389
29/01/2004 61.08p 62.62p 60.18p 60.18p 2449536
28/01/2004 61.85p 62.62p 61.85p 61.85p 1050137
27/01/2004 63.01p 63.40p 62.37p 63.40p 331150
26/01/2004 61.98p 63.27p 61.85p 61.85p 2694440
23/01/2004 61.98p 62.62p 61.98p 62.11p 1172389
22/01/2004 63.40p 63.91p 61.34p 61.34p 724507
21/01/2004 62.88p 64.30p 62.75p 63.40p 1190824
20/01/2004 63.40p 64.30p 62.49p 64.17p 1576976
19/01/2004 65.46p 65.59p 63.40p 63.40p 469014
16/01/2004 61.85p 64.94p 61.85p 64.43p 1318793
15/01/2004 63.40p 63.53p 62.49p 62.49p 1067475
14/01/2004 63.91p 63.91p 62.49p 62.88p 687510
13/01/2004 63.91p 64.69p 63.01p 63.01p 1019555
12/01/2004 64.04p 64.81p 63.91p 63.91p 250760
09/01/2004 64.30p 64.43p 63.91p 64.17p 428944
08/01/2004 63.40p 64.17p 63.40p 63.78p 1261587
07/01/2004 61.85p 64.04p 61.85p 63.40p 3379940
06/01/2004 61.85p 62.88p 61.72p 61.85p 2876670
05/01/2004 63.40p 63.53p 62.37p 63.14p 379200
02/01/2004 61.85p 62.75p 61.85p 61.85p 73266
31/12/2003 62.88p 62.88p 61.98p 61.98p 56738
30/12/2003 61.98p 63.01p 61.98p 62.62p 245800
29/12/2003 62.88p 63.01p 62.24p 62.24p 168978
24/12/2003 62.88p 62.88p 62.37p 62.88p 26957
23/12/2003 62.88p 62.88p 62.11p 62.75p 102421
22/12/2003 61.85p 62.88p 61.85p 62.37p 324018
19/12/2003 62.37p 63.14p 62.37p 62.62p 1063429
18/12/2003 62.37p 63.27p 62.37p 63.14p 149769
17/12/2003 61.98p 63.40p 61.98p 62.37p 476101
16/12/2003 61.85p 63.01p 61.85p 62.37p 189872
15/12/2003 63.14p 63.65p 62.49p 63.01p 531285
12/12/2003 61.98p 62.88p 61.98p 62.11p 1775310
11/12/2003 62.88p 63.01p 62.11p 62.24p 1052109
10/12/2003 63.40p 63.40p 62.24p 62.49p 1007570
09/12/2003 65.46p 65.46p 62.24p 63.14p 1372852
08/12/2003 65.97p 66.75p 64.04p 65.20p 2035248
05/12/2003 64.94p 65.72p 64.30p 65.72p 3470717
04/12/2003 63.40p 65.33p 62.62p 65.33p 1423414
03/12/2003 62.88p 63.40p 62.37p 62.62p 552650
02/12/2003 62.88p 62.88p 62.11p 62.62p 629311
01/12/2003 62.88p 62.88p 62.37p 62.37p 258895
28/11/2003 62.37p 63.01p 62.37p 63.01p 426796
27/11/2003 62.37p 63.01p 61.98p 62.75p 841378
26/11/2003 63.01p 63.53p 61.59p 62.11p 2606150
25/11/2003 62.88p 63.91p 62.88p 63.40p 683314
24/11/2003 62.88p 63.65p 62.37p 63.65p 71916
21/11/2003 62.11p 62.75p 62.11p 62.11p 3772481
20/11/2003 61.98p 62.24p 61.98p 61.98p 319823
19/11/2003 63.14p 63.14p 61.98p 62.11p 633803
18/11/2003 61.85p 63.78p 61.59p 63.01p 1003484
17/11/2003 61.08p 61.72p 61.08p 61.46p 483675
14/11/2003 62.88p 63.14p 61.21p 62.11p 4385092
13/11/2003 61.85p 63.01p 61.85p 62.49p 434502
12/11/2003 62.88p 63.14p 61.85p 61.85p 576978
11/11/2003 61.85p 62.49p 61.85p 61.85p 319208
10/11/2003 62.11p 62.49p 62.11p 62.37p 604219
07/11/2003 62.37p 62.62p 61.85p 62.37p 2181292
06/11/2003 61.85p 62.11p 61.59p 61.85p 4571436
05/11/2003 61.59p 62.37p 61.46p 61.72p 2775283
04/11/2003 61.85p 62.49p 61.59p 61.85p 2149784
03/11/2003 61.85p 62.88p 61.59p 61.98p 1953256
31/10/2003 63.91p 63.91p 62.88p 62.88p 903760
30/10/2003 63.91p 63.91p 63.65p 63.65p 657527
29/10/2003 64.17p 64.17p 64.17p 64.17p 520017

*Close Price adjusted for both dividends and splits