Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/01/2003 49.74p 49.74p 49.74p 49.74p 1359080
13/01/2003 49.48p 49.74p 49.48p 49.74p 846242
10/01/2003 49.48p 49.48p 49.48p 49.48p 2325110
09/01/2003 49.48p 49.48p 49.48p 49.48p 336992
08/01/2003 49.74p 49.74p 49.48p 49.48p 178859
07/01/2003 50.77p 50.77p 49.74p 49.74p 371369
06/01/2003 50.77p 50.77p 50.77p 50.77p 225528
03/01/2003 47.16p 50.77p 47.16p 50.77p 1728500
02/01/2003 45.87p 46.65p 45.87p 46.65p 1091391
31/12/2002 44.84p 44.84p 44.84p 44.84p 770460
30/12/2002 44.84p 44.84p 44.84p 44.84p 207085
27/12/2002 44.84p 44.84p 44.84p 44.84p 30115
24/12/2002 45.10p 45.10p 45.10p 45.10p 100688
23/12/2002 45.10p 45.10p 45.10p 45.10p 233977
20/12/2002 45.61p 45.61p 45.61p 45.61p 215474
19/12/2002 46.90p 46.90p 45.61p 45.61p 1663309
18/12/2002 47.42p 47.42p 47.42p 47.42p 733775
17/12/2002 48.71p 48.71p 46.90p 46.90p 1181564
16/12/2002 50.25p 50.25p 48.97p 48.97p 822021
13/12/2002 50.51p 50.77p 50.25p 50.25p 6056592
12/12/2002 48.71p 50.25p 48.71p 50.25p 1052171
11/12/2002 46.65p 48.19p 46.65p 48.19p 2373144
10/12/2002 46.65p 46.65p 46.39p 46.39p 5746632
09/12/2002 46.90p 47.68p 46.90p 46.90p 6367116
06/12/2002 47.16p 47.16p 46.13p 46.13p 1424640
05/12/2002 48.71p 48.71p 47.42p 47.42p 1477024
04/12/2002 48.97p 48.97p 48.97p 48.97p 679057
03/12/2002 49.22p 49.22p 48.97p 48.97p 664287
02/12/2002 49.22p 49.74p 49.22p 49.48p 739054
29/11/2002 49.48p 49.48p 49.22p 49.22p 2684734
28/11/2002 49.22p 49.48p 48.97p 49.48p 2419784
27/11/2002 49.22p 49.22p 49.22p 49.22p 627686
26/11/2002 49.22p 49.22p 49.22p 49.22p 905332
25/11/2002 49.22p 49.22p 49.22p 49.22p 660763
22/11/2002 49.22p 49.22p 49.22p 49.22p 554464
21/11/2002 48.97p 48.97p 48.97p 48.97p 1428348
20/11/2002 49.48p 49.48p 48.97p 48.97p 164650
19/11/2002 49.74p 49.74p 48.97p 49.48p 1028831
18/11/2002 49.48p 49.48p 49.48p 49.48p 733463
15/11/2002 49.22p 49.22p 49.22p 49.22p 426286
14/11/2002 49.48p 50.00p 49.48p 49.74p 575546
13/11/2002 50.77p 50.77p 48.97p 49.22p 878699
12/11/2002 49.48p 51.03p 49.48p 51.03p 640506
11/11/2002 47.16p 49.48p 47.16p 49.48p 3935039
08/11/2002 52.06p 52.06p 40.72p 46.90p 3305466
07/11/2002 52.83p 53.60p 52.83p 52.83p 541449
06/11/2002 50.51p 52.32p 50.51p 52.32p 1136919
05/11/2002 48.45p 49.74p 48.45p 49.74p 583923
04/11/2002 46.13p 48.19p 46.13p 48.19p 367508
01/11/2002 46.39p 46.39p 46.39p 46.39p 370723
31/10/2002 46.13p 46.39p 46.13p 46.39p 1991451
30/10/2002 46.13p 46.13p 46.13p 46.13p 775636
29/10/2002 46.90p 46.90p 46.13p 46.13p 93275
28/10/2002 46.90p 46.90p 46.90p 46.90p 964544
25/10/2002 46.65p 46.65p 46.65p 46.65p 331443
24/10/2002 46.39p 46.39p 46.13p 46.39p 1615164
23/10/2002 46.65p 46.65p 46.39p 46.39p 3712158
22/10/2002 46.90p 46.90p 46.65p 46.65p 1296766
21/10/2002 47.93p 47.93p 47.16p 47.16p 694318
18/10/2002 48.19p 48.19p 48.19p 48.19p 1970760
17/10/2002 48.19p 48.19p 48.19p 48.19p 1160313
16/10/2002 49.48p 49.74p 48.45p 48.45p 3954047
15/10/2002 47.68p 49.74p 47.68p 49.74p 2787548
14/10/2002 46.39p 47.68p 46.39p 47.68p 1693389
11/10/2002 44.84p 45.61p 44.84p 45.61p 1131568
10/10/2002 45.10p 45.10p 44.58p 44.84p 870896
09/10/2002 45.36p 45.36p 45.10p 45.10p 779251
08/10/2002 44.07p 45.61p 44.07p 45.61p 2030936
07/10/2002 43.04p 43.55p 43.04p 43.55p 1763537
04/10/2002 42.26p 43.04p 42.26p 43.04p 4142754
03/10/2002 42.26p 42.52p 42.26p 42.26p 3846719
02/10/2002 41.75p 42.26p 41.75p 42.26p 1423488
01/10/2002 43.30p 43.30p 41.23p 41.49p 684707
30/09/2002 44.58p 44.58p 44.58p 44.58p 1299972
27/09/2002 46.39p 46.39p 45.10p 45.10p 613724
26/09/2002 47.16p 47.16p 46.39p 46.39p 930075
25/09/2002 47.16p 47.42p 47.16p 47.16p 942236
24/09/2002 47.93p 47.93p 47.68p 47.68p 281732
23/09/2002 50.00p 50.00p 48.19p 48.19p 2076652
20/09/2002 50.77p 50.77p 49.48p 49.74p 4102622
19/09/2002 52.32p 52.32p 51.54p 51.54p 2172326
18/09/2002 52.32p 52.32p 52.32p 52.32p 670515
17/09/2002 51.80p 52.83p 51.80p 52.32p 6755706
16/09/2002 51.80p 51.80p 51.80p 51.80p 1052679
13/09/2002 52.06p 52.06p 51.80p 51.80p 190952
12/09/2002 52.83p 52.83p 52.06p 52.06p 1454255
11/09/2002 53.09p 53.09p 52.57p 52.83p 3238175
10/09/2002 57.98p 57.98p 53.35p 53.35p 5458020
09/09/2002 57.98p 57.98p 57.98p 57.98p 991900
06/09/2002 57.98p 57.98p 57.98p 57.98p 5394214
05/09/2002 59.02p 59.02p 57.98p 57.98p 886200
04/09/2002 60.05p 60.05p 59.27p 59.27p 1306855
03/09/2002 61.08p 61.08p 60.56p 60.56p 738802
02/09/2002 61.34p 61.34p 61.34p 61.34p 575039
30/08/2002 62.62p 62.62p 61.34p 61.34p 1085689
29/08/2002 63.65p 63.65p 63.14p 63.14p 606637
28/08/2002 63.65p 63.65p 63.65p 63.65p 359577
27/08/2002 61.34p 63.65p 61.34p 63.65p 1256931
23/08/2002 60.82p 61.34p 60.82p 61.34p 194470
22/08/2002 60.56p 60.82p 60.56p 60.82p 166033
21/08/2002 60.30p 60.30p 60.30p 60.30p 304003
20/08/2002 59.53p 60.05p 59.53p 60.05p 2223279
19/08/2002 59.79p 59.79p 59.53p 59.53p 2134837
16/08/2002 60.30p 60.30p 60.30p 60.30p 947885
15/08/2002 60.30p 60.30p 60.30p 60.30p 247876
14/08/2002 60.30p 60.30p 60.30p 60.30p 438941
13/08/2002 60.30p 60.30p 60.30p 60.30p 263111
12/08/2002 60.30p 60.56p 60.30p 60.30p 1377355
09/08/2002 55.41p 60.05p 55.41p 60.05p 860417
08/08/2002 54.63p 54.89p 54.63p 54.89p 1231600
07/08/2002 54.12p 54.63p 54.12p 54.63p 1583190
06/08/2002 53.86p 54.12p 53.86p 53.86p 3196372
05/08/2002 54.89p 54.89p 54.63p 54.63p 258974
02/08/2002 54.89p 54.89p 54.89p 54.89p 579199
01/08/2002 55.92p 55.92p 55.15p 55.15p 399121
31/07/2002 57.47p 57.47p 55.92p 55.92p 302001
30/07/2002 58.50p 58.50p 57.47p 57.47p 1453374
29/07/2002 56.95p 57.47p 56.95p 57.47p 782120
26/07/2002 57.47p 57.47p 56.70p 56.70p 3903471
25/07/2002 57.47p 57.98p 57.47p 57.73p 1952858
24/07/2002 59.27p 59.27p 56.44p 56.70p 853425
23/07/2002 61.34p 61.34p 59.79p 59.79p 1398667
22/07/2002 61.59p 61.59p 61.34p 61.34p 1827258
19/07/2002 64.69p 64.69p 61.85p 62.11p 550134
18/07/2002 62.37p 65.20p 62.37p 64.94p 2262392
17/07/2002 58.24p 62.37p 58.24p 62.11p 3171296
16/07/2002 57.21p 58.76p 57.21p 58.50p 8264632
15/07/2002 58.50p 58.50p 55.15p 55.41p 1433379
12/07/2002 54.89p 58.50p 54.89p 58.50p 1876229
11/07/2002 55.67p 55.67p 52.32p 54.38p 1261525
10/07/2002 57.73p 57.73p 56.70p 56.70p 656204
09/07/2002 58.24p 58.24p 58.24p 58.24p 1120974
08/07/2002 62.11p 62.11p 58.24p 58.24p 636538
05/07/2002 64.69p 64.69p 63.14p 63.14p 374881
04/07/2002 66.23p 66.23p 64.94p 64.94p 500623
03/07/2002 66.75p 66.75p 66.49p 66.49p 313764
02/07/2002 67.26p 67.26p 66.23p 66.75p 673262
01/07/2002 67.52p 67.78p 67.52p 67.78p 1596798
28/06/2002 67.78p 67.78p 67.52p 67.52p 1022923
27/06/2002 67.78p 67.78p 67.78p 67.78p 435214
26/06/2002 67.52p 67.78p 66.23p 67.78p 323533
25/06/2002 67.52p 67.78p 67.52p 67.78p 436566
24/06/2002 64.69p 67.52p 64.69p 67.52p 224007
21/06/2002 64.43p 64.43p 64.43p 64.43p 754564
20/06/2002 64.43p 64.43p 64.43p 64.43p 50993
19/06/2002 64.43p 64.43p 64.43p 64.43p 1860287
18/06/2002 65.72p 65.72p 65.72p 65.72p 375034
17/06/2002 66.23p 66.23p 66.23p 66.23p 127307
14/06/2002 66.23p 66.23p 66.23p 66.23p 1771670
13/06/2002 66.49p 66.49p 66.49p 66.49p 1976297
12/06/2002 67.78p 67.78p 67.78p 67.78p 1782056
11/06/2002 68.04p 68.04p 68.04p 68.04p 101579
10/06/2002 68.29p 68.29p 68.29p 68.29p 1645166
07/06/2002 71.13p 71.13p 71.13p 71.13p 1583855
06/06/2002 72.93p 72.93p 72.93p 72.93p 3569508
05/06/2002 73.96p 73.96p 73.96p 73.96p 610923
04/06/2002 73.96p 73.96p 73.96p 73.96p 0
03/06/2002 73.96p 73.96p 73.96p 73.96p 0
31/05/2002 73.96p 73.96p 73.96p 73.96p 772080
30/05/2002 73.96p 73.96p 73.96p 73.96p 584242
29/05/2002 73.96p 73.96p 73.96p 73.96p 824414
28/05/2002 73.96p 73.96p 73.96p 73.96p 139039
27/05/2002 74.22p 74.22p 74.22p 74.22p 212758
24/05/2002 74.22p 74.22p 74.22p 74.22p 1942990
23/05/2002 71.39p 71.39p 71.39p 71.39p 111419
22/05/2002 70.87p 70.87p 70.87p 70.87p 115837
21/05/2002 70.87p 70.87p 70.87p 70.87p 515184
20/05/2002 70.87p 70.87p 70.87p 70.87p 225844
17/05/2002 69.58p 69.58p 69.58p 69.58p 224370
16/05/2002 68.81p 68.81p 68.81p 68.81p 1827291
15/05/2002 68.55p 68.55p 68.55p 68.55p 2276092
14/05/2002 62.62p 62.62p 62.62p 62.62p 2483359
13/05/2002 66.23p 66.23p 66.23p 66.23p 618866
10/05/2002 67.00p 67.00p 67.00p 67.00p 1968686
09/05/2002 67.00p 67.00p 67.00p 67.00p 168602
08/05/2002 67.52p 67.52p 67.52p 67.52p 984795
07/05/2002 67.78p 67.78p 67.78p 67.78p 361738
03/05/2002 69.32p 69.32p 69.32p 69.32p 370042
02/05/2002 69.84p 69.84p 69.84p 69.84p 918556
01/05/2002 70.61p 70.61p 70.61p 70.61p 228886
30/04/2002 71.13p 71.13p 71.13p 71.13p 1201978
29/04/2002 71.39p 71.39p 71.39p 71.39p 466206
26/04/2002 71.90p 71.90p 71.90p 71.90p 302804
25/04/2002 71.90p 71.90p 71.90p 71.90p 526858
24/04/2002 73.96p 73.96p 73.96p 73.96p 768642
23/04/2002 72.67p 72.67p 72.67p 72.67p 684928
22/04/2002 68.55p 68.55p 68.55p 68.55p 483124
19/04/2002 68.04p 68.04p 68.04p 68.04p 1480428
18/04/2002 68.81p 68.81p 68.81p 68.81p 197489
17/04/2002 68.81p 68.81p 68.81p 68.81p 1327273
16/04/2002 69.32p 69.32p 69.32p 69.32p 3743767
15/04/2002 69.32p 69.32p 69.32p 69.32p 808758
12/04/2002 70.10p 70.10p 70.10p 70.10p 3563778
11/04/2002 71.64p 71.64p 71.64p 71.64p 1220869
10/04/2002 75.51p 75.51p 75.51p 75.51p 12805354
09/04/2002 76.28p 76.28p 76.28p 76.28p 684897
08/04/2002 77.06p 77.06p 77.06p 77.06p 1435255
05/04/2002 77.83p 77.83p 77.83p 77.83p 1182254
04/04/2002 77.83p 77.83p 77.83p 77.83p 1326752
03/04/2002 79.12p 79.12p 79.12p 79.12p 681263

*Close Price adjusted for both dividends and splits