Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/05/2005 82.98p 83.50p 81.44p 82.98p 808982
26/05/2005 81.18p 82.98p 81.18p 82.47p 989905
25/05/2005 80.41p 81.95p 79.76p 81.95p 2603187
24/05/2005 81.69p 81.69p 79.89p 80.53p 4119748
23/05/2005 84.53p 85.30p 81.05p 81.69p 3067372
20/05/2005 82.98p 84.66p 82.73p 84.40p 1573648
19/05/2005 82.85p 83.50p 81.69p 83.37p 1024522
18/05/2005 82.98p 82.98p 81.44p 81.69p 1730782
17/05/2005 81.95p 83.37p 81.69p 82.34p 1039040
16/05/2005 81.18p 82.08p 80.41p 81.69p 377409
13/05/2005 81.18p 81.95p 80.02p 81.69p 1063177
12/05/2005 78.60p 81.95p 78.47p 81.69p 2124042
11/05/2005 76.80p 78.99p 77.31p 78.47p 1884188
10/05/2005 77.96p 77.96p 76.80p 77.44p 1963940
09/05/2005 77.31p 77.83p 76.80p 77.31p 6595600
06/05/2005 76.41p 77.31p 76.41p 76.93p 5288233
05/05/2005 76.41p 77.31p 75.64p 77.18p 425799
04/05/2005 76.67p 77.18p 74.99p 75.64p 1127026
03/05/2005 76.67p 77.57p 75.77p 75.77p 1075113
29/04/2005 75.77p 77.31p 75.25p 76.54p 693602
28/04/2005 78.47p 78.73p 76.28p 76.28p 2576568
27/04/2005 78.34p 78.86p 76.41p 77.31p 1219810
26/04/2005 80.02p 80.66p 77.31p 78.34p 639703
25/04/2005 79.63p 80.92p 78.86p 78.86p 2918443
22/04/2005 79.89p 80.02p 78.86p 79.37p 837151
21/04/2005 78.86p 79.89p 78.47p 78.86p 996461
20/04/2005 82.21p 82.47p 78.99p 78.99p 722103
19/04/2005 81.82p 82.98p 80.92p 81.44p 355320
18/04/2005 83.50p 84.53p 80.92p 80.92p 1187136
15/04/2005 83.11p 86.08p 82.98p 83.88p 1958164
14/04/2005 82.47p 84.40p 82.47p 83.50p 469848
13/04/2005 85.30p 85.56p 82.47p 82.47p 400334
12/04/2005 85.04p 85.56p 84.66p 85.17p 525123
11/04/2005 85.56p 86.59p 84.53p 85.04p 415143
08/04/2005 87.11p 87.11p 85.30p 86.46p 588238
07/04/2005 85.43p 86.59p 85.04p 86.20p 1418938
06/04/2005 85.04p 85.82p 84.66p 85.56p 1186236
05/04/2005 84.79p 85.56p 84.01p 84.66p 1121101
04/04/2005 84.27p 85.04p 82.98p 84.01p 2778410
01/04/2005 83.88p 85.04p 83.11p 84.01p 237483
31/03/2005 84.14p 84.92p 83.11p 83.11p 581979
30/03/2005 83.50p 84.79p 82.47p 83.63p 1140496
29/03/2005 84.27p 85.04p 83.11p 83.63p 474669
24/03/2005 83.50p 84.79p 82.47p 83.50p 1139903
23/03/2005 83.50p 84.27p 81.95p 82.60p 1968241
22/03/2005 84.53p 85.04p 82.85p 82.85p 502625
21/03/2005 83.76p 85.04p 83.50p 85.04p 796097
18/03/2005 83.76p 84.27p 83.11p 83.76p 1018030
17/03/2005 83.50p 85.43p 83.50p 83.88p 1515769
16/03/2005 84.79p 85.43p 83.63p 83.63p 1312074
15/03/2005 84.79p 85.56p 84.01p 84.79p 628896
14/03/2005 84.27p 85.43p 84.01p 84.92p 866441
11/03/2005 83.76p 85.04p 83.76p 85.04p 221372
10/03/2005 84.27p 85.04p 83.50p 84.27p 587006
09/03/2005 82.60p 85.04p 82.47p 83.50p 1591728
08/03/2005 84.27p 84.92p 83.50p 83.50p 567966
07/03/2005 84.01p 84.79p 83.63p 84.27p 520868
04/03/2005 83.37p 84.27p 82.73p 83.88p 262525
03/03/2005 83.37p 83.76p 82.47p 82.73p 237805
02/03/2005 83.76p 84.01p 82.47p 82.47p 213468
01/03/2005 83.37p 84.53p 82.98p 83.50p 2597822
28/02/2005 82.98p 84.53p 82.47p 82.47p 1414575
25/02/2005 83.24p 84.01p 82.47p 83.11p 2007021
24/02/2005 83.37p 83.76p 82.47p 82.47p 1040309
23/02/2005 84.01p 84.40p 82.98p 83.37p 686193
22/02/2005 84.92p 86.59p 83.50p 83.50p 1182402
21/02/2005 85.17p 86.08p 84.01p 84.01p 471806
18/02/2005 85.17p 85.56p 84.01p 84.40p 157040
17/02/2005 85.30p 86.08p 84.01p 84.01p 1834110
16/02/2005 85.30p 86.08p 84.53p 84.79p 654002
15/02/2005 86.33p 86.98p 85.04p 85.04p 2946946
14/02/2005 85.95p 87.11p 85.30p 85.30p 182546
11/02/2005 85.82p 86.46p 85.04p 85.30p 467562
10/02/2005 85.30p 87.11p 85.04p 85.04p 287388
09/02/2005 85.95p 86.59p 85.04p 86.59p 2539598
08/02/2005 85.95p 86.59p 85.04p 86.59p 223830
07/02/2005 85.30p 86.59p 84.79p 85.04p 2714327
04/02/2005 85.04p 85.56p 84.53p 84.92p 830700
03/02/2005 85.30p 86.20p 84.53p 84.53p 240521
02/02/2005 86.33p 86.33p 84.53p 86.20p 268341
01/02/2005 85.30p 86.33p 84.53p 86.33p 782698
31/01/2005 84.92p 86.33p 84.53p 86.33p 966522
28/01/2005 84.66p 85.43p 84.01p 85.04p 683838
27/01/2005 84.53p 85.30p 84.01p 84.66p 868506
26/01/2005 83.50p 85.30p 83.50p 85.17p 553104
25/01/2005 82.47p 84.01p 81.95p 83.88p 895082
24/01/2005 80.92p 83.50p 80.02p 82.73p 463572
21/01/2005 80.41p 81.44p 79.89p 80.02p 908752
20/01/2005 81.57p 81.82p 79.89p 80.28p 1439275
19/01/2005 80.41p 82.21p 79.37p 81.69p 297857
18/01/2005 79.63p 81.44p 78.86p 79.37p 954032
17/01/2005 81.05p 81.05p 79.12p 80.15p 675536
14/01/2005 80.66p 81.44p 79.89p 79.89p 1184955
13/01/2005 80.92p 82.21p 80.02p 80.02p 2162306
12/01/2005 81.82p 82.85p 80.92p 80.92p 453896
11/01/2005 82.73p 82.98p 81.44p 81.44p 705556
10/01/2005 81.95p 82.98p 80.53p 82.08p 701994
07/01/2005 81.44p 82.73p 81.69p 82.47p 693220
06/01/2005 81.69p 82.47p 80.92p 81.95p 183324
05/01/2005 81.69p 82.08p 79.89p 80.92p 532387
04/01/2005 81.05p 81.95p 79.37p 81.95p 842211
31/12/2004 80.41p 80.92p 79.89p 80.02p 75526
30/12/2004 79.12p 80.92p 79.12p 80.53p 146785
29/12/2004 79.37p 79.76p 79.25p 79.37p 237828
24/12/2004 79.63p 80.92p 79.37p 79.37p 220856
23/12/2004 78.60p 80.79p 77.83p 80.53p 261574
22/12/2004 79.37p 79.37p 77.31p 78.34p 1714585
21/12/2004 79.12p 79.89p 77.31p 77.31p 450369
20/12/2004 78.86p 79.76p 77.83p 78.47p 627534
17/12/2004 80.02p 81.05p 78.47p 78.47p 4088715
16/12/2004 79.50p 81.05p 78.99p 81.05p 845088
15/12/2004 78.60p 80.41p 78.34p 80.41p 510919
14/12/2004 78.34p 79.89p 78.34p 78.34p 1206904
13/12/2004 78.60p 79.89p 77.83p 79.89p 1186503
10/12/2004 77.83p 79.76p 77.06p 79.76p 449469
09/12/2004 77.44p 78.47p 77.06p 78.34p 2041985
08/12/2004 77.06p 77.83p 76.80p 77.06p 477236
07/12/2004 77.31p 77.57p 76.67p 76.80p 1877139
06/12/2004 76.28p 77.83p 76.28p 76.93p 854376
03/12/2004 75.77p 76.93p 75.25p 76.93p 2375804
02/12/2004 75.25p 75.77p 74.74p 75.25p 5049120
01/12/2004 76.54p 76.54p 74.74p 75.77p 2613765
30/11/2004 77.96p 77.96p 76.02p 76.02p 1390006
29/11/2004 81.57p 81.57p 77.31p 77.44p 5135060
26/11/2004 80.02p 81.57p 78.60p 81.05p 2945755
25/11/2004 79.25p 80.79p 79.12p 79.63p 814787
24/11/2004 80.41p 80.41p 78.86p 79.12p 425603
23/11/2004 78.34p 80.41p 77.31p 80.41p 1364940
22/11/2004 79.12p 79.12p 77.31p 77.31p 6392732
19/11/2004 79.37p 79.12p 78.34p 78.34p 1355039
18/11/2004 81.95p 82.47p 78.34p 78.34p 1159954
17/11/2004 78.34p 82.73p 78.34p 82.34p 3403213
16/11/2004 78.34p 79.37p 77.31p 79.37p 1848472
15/11/2004 79.25p 79.89p 77.18p 77.57p 1107680
12/11/2004 77.31p 81.44p 77.83p 79.89p 813064
11/11/2004 73.96p 80.41p 73.45p 78.34p 5856121
10/11/2004 73.96p 74.48p 73.19p 73.45p 1823835
09/11/2004 73.58p 74.48p 73.19p 74.48p 392577
08/11/2004 73.58p 74.22p 73.19p 73.96p 860045
05/11/2004 73.83p 74.35p 73.32p 74.22p 497373
04/11/2004 73.19p 74.35p 73.19p 74.35p 326480
03/11/2004 72.93p 74.22p 73.06p 73.45p 710761
02/11/2004 72.67p 73.45p 72.67p 73.19p 3483362
01/11/2004 72.67p 73.19p 71.64p 72.80p 734906
29/10/2004 72.29p 73.19p 71.64p 71.64p 416251
28/10/2004 71.13p 73.06p 71.90p 72.42p 1054625
27/10/2004 72.42p 72.93p 71.64p 72.16p 6475303
26/10/2004 72.29p 72.67p 71.64p 72.16p 481438
25/10/2004 71.90p 72.55p 71.26p 72.03p 267026
22/10/2004 72.16p 72.80p 71.64p 71.64p 1159104
21/10/2004 72.67p 73.06p 71.64p 72.16p 323100
20/10/2004 73.83p 74.22p 72.16p 73.06p 1567019
19/10/2004 72.29p 74.35p 71.77p 74.22p 1438604
18/10/2004 72.29p 72.93p 71.64p 72.03p 892952
15/10/2004 71.26p 73.19p 71.26p 72.93p 894861
14/10/2004 71.90p 72.16p 70.61p 72.16p 470263
13/10/2004 72.42p 72.67p 70.61p 70.61p 1568043
12/10/2004 71.90p 72.16p 71.64p 71.64p 341875
11/10/2004 72.42p 72.42p 71.26p 72.03p 222586
08/10/2004 72.93p 72.93p 71.39p 71.39p 2498261
07/10/2004 71.90p 74.22p 70.87p 72.93p 2765945
06/10/2004 72.29p 72.67p 71.13p 71.13p 385133
05/10/2004 72.03p 73.45p 71.26p 71.26p 701192
04/10/2004 72.03p 72.42p 71.39p 71.39p 280062
01/10/2004 71.00p 72.67p 70.61p 72.03p 3436824
30/09/2004 71.64p 71.90p 70.61p 71.39p 3023374
29/09/2004 70.87p 71.90p 70.10p 71.64p 1181302
28/09/2004 71.13p 71.64p 71.13p 71.39p 731333
27/09/2004 70.10p 71.64p 69.58p 71.64p 1527104
24/09/2004 69.45p 70.36p 69.45p 70.23p 1324456
23/09/2004 69.07p 70.10p 69.07p 69.32p 1031312
22/09/2004 69.84p 70.10p 68.81p 69.58p 2737265
21/09/2004 70.61p 71.64p 68.81p 68.81p 1029583
20/09/2004 71.13p 72.16p 70.36p 70.61p 228040
17/09/2004 71.51p 72.16p 70.87p 72.16p 315508
16/09/2004 71.26p 71.90p 71.13p 71.64p 384074
15/09/2004 71.77p 71.90p 70.61p 71.64p 1009355
14/09/2004 71.64p 71.90p 71.13p 71.90p 1631661
13/09/2004 71.00p 71.77p 71.00p 71.13p 542732
10/09/2004 70.61p 71.13p 70.10p 71.00p 617965
09/09/2004 70.48p 71.64p 70.48p 71.13p 1833585
08/09/2004 71.13p 71.13p 69.58p 70.74p 729268
07/09/2004 70.36p 71.13p 69.58p 69.58p 555766
06/09/2004 70.48p 71.13p 70.48p 71.13p 765406
03/09/2004 70.23p 70.87p 70.23p 70.87p 593333
02/09/2004 71.13p 71.13p 69.84p 70.87p 384200
01/09/2004 70.23p 71.13p 69.71p 69.84p 1213982
31/08/2004 71.00p 71.64p 70.87p 71.13p 234158
27/08/2004 71.39p 72.16p 70.74p 71.00p 371959
26/08/2004 71.13p 72.67p 71.13p 72.16p 1965733
25/08/2004 71.13p 72.16p 70.61p 71.64p 318547
24/08/2004 71.13p 71.64p 70.61p 71.64p 196998
23/08/2004 71.39p 72.67p 71.13p 71.51p 1802040
20/08/2004 71.64p 72.67p 70.61p 71.26p 1217445
19/08/2004 71.00p 71.90p 70.61p 71.77p 1060826
18/08/2004 71.64p 72.67p 70.61p 70.61p 1452860
17/08/2004 69.71p 72.67p 69.71p 71.64p 1129152
16/08/2004 68.04p 70.23p 67.52p 70.23p 1183116
13/08/2004 66.23p 69.07p 66.10p 68.29p 543950
12/08/2004 65.46p 67.00p 64.43p 66.36p 297770

*Close Price adjusted for both dividends and splits