Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/04/2002 79.12p 79.12p 79.12p 79.12p 681263
02/04/2002 79.12p 79.12p 79.12p 79.12p 3896418
01/04/2002 76.02p 76.02p 76.02p 76.02p 0
29/03/2002 76.02p 76.02p 76.02p 76.02p 0
28/03/2002 76.02p 76.02p 76.02p 76.02p 68043
27/03/2002 76.02p 76.02p 76.02p 76.02p 301956
26/03/2002 75.25p 75.25p 75.25p 75.25p 2997780
25/03/2002 75.51p 75.51p 75.51p 75.51p 504462
22/03/2002 75.77p 75.77p 75.77p 75.77p 311395
21/03/2002 75.77p 75.77p 75.77p 75.77p 996273
20/03/2002 76.54p 76.54p 76.54p 76.54p 2816692
19/03/2002 78.86p 78.86p 78.86p 78.86p 430197
18/03/2002 80.92p 80.92p 80.92p 80.92p 562110
15/03/2002 81.18p 81.18p 81.18p 81.18p 111237
14/03/2002 81.18p 81.18p 81.18p 81.18p 163198
13/03/2002 81.95p 81.95p 81.95p 81.95p 763745
12/03/2002 84.27p 84.27p 84.27p 84.27p 92610
11/03/2002 84.27p 84.27p 84.27p 84.27p 1766991
08/03/2002 84.27p 84.27p 84.27p 84.27p 1086630
07/03/2002 84.27p 84.27p 84.27p 84.27p 586826
06/03/2002 83.76p 83.76p 83.76p 83.76p 84672
05/03/2002 84.53p 84.53p 84.53p 84.53p 3897103
04/03/2002 82.98p 82.98p 82.98p 82.98p 642536
01/03/2002 82.47p 82.47p 82.47p 82.47p 431499
28/02/2002 83.24p 83.24p 83.24p 83.24p 407167
27/02/2002 83.24p 83.24p 83.24p 83.24p 307059
26/02/2002 84.27p 84.27p 84.27p 84.27p 844413
25/02/2002 82.98p 82.98p 82.98p 82.98p 2536075
22/02/2002 80.15p 80.15p 80.15p 80.15p 757005
21/02/2002 80.92p 80.92p 80.92p 80.92p 485422
20/02/2002 81.44p 81.44p 81.44p 81.44p 1457244
19/02/2002 82.21p 82.21p 82.21p 82.21p 181991
18/02/2002 82.73p 82.73p 82.73p 82.73p 269812
15/02/2002 82.73p 82.73p 82.73p 82.73p 911404
14/02/2002 84.27p 84.27p 84.27p 84.27p 808372
13/02/2002 84.53p 84.53p 84.53p 84.53p 604761
12/02/2002 84.27p 84.27p 84.27p 84.27p 876183
11/02/2002 82.47p 82.47p 82.47p 82.47p 819268
08/02/2002 82.47p 82.47p 82.47p 82.47p 231360
07/02/2002 81.18p 81.18p 81.18p 81.18p 618844
06/02/2002 80.66p 80.66p 80.66p 80.66p 1105189
05/02/2002 78.60p 78.60p 78.60p 78.60p 492728
04/02/2002 79.89p 79.89p 79.89p 79.89p 85877
01/02/2002 79.89p 79.89p 79.89p 79.89p 210028
31/01/2002 78.86p 78.86p 78.86p 78.86p 312272
30/01/2002 77.83p 77.83p 77.83p 77.83p 494816
29/01/2002 77.83p 77.83p 77.83p 77.83p 674632
28/01/2002 78.86p 78.86p 78.86p 78.86p 1508688
25/01/2002 78.86p 78.86p 78.86p 78.86p 602425
24/01/2002 80.92p 80.92p 80.92p 80.92p 1027886
23/01/2002 81.18p 81.18p 81.18p 81.18p 666008
22/01/2002 78.34p 78.34p 78.34p 78.34p 1121112
21/01/2002 72.16p 72.16p 72.16p 72.16p 1632889
18/01/2002 74.99p 74.99p 74.99p 74.99p 441112
17/01/2002 75.25p 75.25p 75.25p 75.25p 1097731
16/01/2002 76.02p 76.02p 76.02p 76.02p 1124094
15/01/2002 76.54p 76.54p 76.54p 76.54p 1451407
14/01/2002 76.28p 76.28p 76.28p 76.28p 1214374
11/01/2002 77.06p 77.06p 77.06p 77.06p 845148
10/01/2002 78.60p 78.60p 78.60p 78.60p 1699186
09/01/2002 79.89p 79.89p 79.89p 79.89p 1420341
08/01/2002 80.41p 80.41p 80.41p 80.41p 716584
07/01/2002 81.18p 81.18p 81.18p 81.18p 1049189
04/01/2002 81.69p 81.69p 81.69p 81.69p 1130865
03/01/2002 82.98p 82.98p 82.98p 82.98p 785661
02/01/2002 82.47p 82.47p 82.47p 82.47p 274794
01/01/2002 83.76p 83.76p 83.76p 83.76p 0
31/12/2001 83.76p 83.76p 83.76p 83.76p 269009
28/12/2001 81.95p 81.95p 81.95p 81.95p 56513
27/12/2001 81.95p 81.95p 81.95p 81.95p 46713
26/12/2001 81.95p 81.95p 81.95p 81.95p 0
25/12/2001 81.95p 81.95p 81.95p 81.95p 0
24/12/2001 81.95p 81.95p 81.95p 81.95p 202413
21/12/2001 81.95p 81.95p 81.95p 81.95p 2049674
20/12/2001 84.53p 84.53p 84.53p 84.53p 810171
19/12/2001 84.79p 84.79p 84.79p 84.79p 1906919
18/12/2001 82.47p 82.47p 82.47p 82.47p 1439339
17/12/2001 80.41p 80.41p 80.41p 80.41p 2232483
14/12/2001 79.12p 79.12p 79.12p 79.12p 429650
13/12/2001 79.37p 79.37p 79.37p 79.37p 1118266
12/12/2001 79.89p 79.89p 79.89p 79.89p 13273098
11/12/2001 76.80p 76.80p 76.80p 76.80p 3822097
10/12/2001 77.31p 77.31p 77.31p 77.31p 2395466
07/12/2001 79.89p 79.89p 79.89p 79.89p 609739
06/12/2001 81.69p 81.69p 81.69p 81.69p 2487792
05/12/2001 81.44p 81.44p 81.44p 81.44p 1260249
04/12/2001 75.77p 75.77p 75.77p 75.77p 93314
03/12/2001 75.77p 75.77p 75.77p 75.77p 2149894
30/11/2001 76.54p 76.54p 76.54p 76.54p 49530
29/11/2001 76.54p 76.54p 76.54p 76.54p 577323
28/11/2001 76.54p 76.54p 76.54p 76.54p 692400
27/11/2001 76.54p 76.54p 76.54p 76.54p 1296237
26/11/2001 76.54p 76.54p 76.54p 76.54p 1210381
23/11/2001 73.45p 73.45p 73.45p 73.45p 1612958
22/11/2001 73.71p 73.71p 73.71p 73.71p 1112814
21/11/2001 74.99p 74.99p 74.99p 74.99p 156604
20/11/2001 76.54p 76.54p 76.54p 76.54p 726335
19/11/2001 77.31p 77.31p 77.31p 77.31p 674589
16/11/2001 74.74p 74.74p 74.74p 74.74p 327551
15/11/2001 72.67p 72.67p 72.67p 72.67p 1163571
14/11/2001 72.42p 72.42p 72.42p 72.42p 920840
13/11/2001 70.10p 70.10p 70.10p 70.10p 1265408
12/11/2001 69.32p 69.32p 69.32p 69.32p 1365896
09/11/2001 68.81p 68.81p 68.81p 68.81p 330287
08/11/2001 69.58p 69.58p 69.58p 69.58p 2654426
07/11/2001 70.36p 70.36p 70.36p 70.36p 478210
06/11/2001 70.87p 70.87p 70.87p 70.87p 948264
05/11/2001 70.36p 70.36p 70.36p 70.36p 537140
02/11/2001 70.87p 70.87p 70.87p 70.87p 236228
01/11/2001 69.32p 69.32p 69.32p 69.32p 1113136
31/10/2001 69.32p 69.32p 69.32p 69.32p 275301
30/10/2001 69.84p 69.84p 69.84p 69.84p 962995
29/10/2001 69.58p 69.58p 69.58p 69.58p 396101
26/10/2001 69.32p 69.32p 69.32p 69.32p 713865
25/10/2001 67.78p 67.78p 67.78p 67.78p 335647
24/10/2001 67.78p 67.78p 67.78p 67.78p 258425
23/10/2001 66.75p 66.75p 66.75p 66.75p 486634
22/10/2001 65.97p 65.97p 65.97p 65.97p 3065833
19/10/2001 65.72p 65.72p 65.72p 65.72p 216265
18/10/2001 65.72p 65.72p 65.72p 65.72p 77926
17/10/2001 65.72p 65.72p 65.72p 65.72p 327991
16/10/2001 65.20p 65.20p 65.20p 65.20p 1469625
15/10/2001 66.75p 66.75p 66.75p 66.75p 602677
12/10/2001 70.10p 70.10p 70.10p 70.10p 541046
11/10/2001 69.07p 69.07p 69.07p 69.07p 1537468
10/10/2001 65.20p 65.20p 65.20p 65.20p 1106365
09/10/2001 65.20p 65.20p 65.20p 65.20p 392193
08/10/2001 65.46p 65.46p 65.46p 65.46p 2424937
05/10/2001 65.46p 65.46p 65.46p 65.46p 1385459
04/10/2001 64.94p 64.94p 64.94p 64.94p 2729718
03/10/2001 62.88p 62.88p 62.88p 62.88p 148017
02/10/2001 62.88p 62.88p 62.88p 62.88p 864718
01/10/2001 62.62p 62.62p 62.62p 62.62p 382054
28/09/2001 61.85p 61.85p 61.85p 61.85p 779320
27/09/2001 61.85p 61.85p 61.85p 61.85p 527141
26/09/2001 63.14p 63.14p 63.14p 63.14p 1602684
25/09/2001 63.40p 63.40p 63.40p 63.40p 195508
24/09/2001 63.14p 63.14p 63.14p 63.14p 443349
21/09/2001 58.50p 58.50p 58.50p 58.50p 1304480
20/09/2001 59.79p 59.79p 59.79p 59.79p 1329598
19/09/2001 64.94p 64.94p 64.94p 64.94p 1052832
18/09/2001 66.75p 66.75p 66.75p 66.75p 909096
17/09/2001 67.78p 67.78p 67.78p 67.78p 1372516
14/09/2001 70.61p 70.61p 70.61p 70.61p 144823
13/09/2001 70.61p 70.61p 70.61p 70.61p 124318
12/09/2001 70.61p 70.61p 70.61p 70.61p 2165384
11/09/2001 72.16p 72.16p 72.16p 72.16p 2096218
10/09/2001 72.42p 72.42p 72.42p 72.42p 1807478
07/09/2001 71.90p 71.90p 71.90p 71.90p 3954396
06/09/2001 71.39p 71.39p 71.39p 71.39p 571590
05/09/2001 70.10p 70.10p 70.10p 70.10p 1429064
04/09/2001 71.13p 71.13p 71.13p 71.13p 887651
03/09/2001 73.19p 73.19p 73.19p 73.19p 274078
31/08/2001 73.96p 73.96p 73.96p 73.96p 619349
30/08/2001 74.22p 74.22p 74.22p 74.22p 512153
29/08/2001 75.51p 75.51p 75.51p 75.51p 2391485
28/08/2001 75.77p 75.77p 75.77p 75.77p 355714
27/08/2001 78.09p 78.09p 78.09p 78.09p 0
24/08/2001 78.09p 78.09p 78.09p 78.09p 370002
23/08/2001 79.12p 79.12p 79.12p 79.12p 618487
22/08/2001 79.12p 79.12p 79.12p 79.12p 1296704
21/08/2001 76.54p 76.54p 76.54p 76.54p 1017642
20/08/2001 75.51p 75.51p 75.51p 75.51p 350119
17/08/2001 76.28p 76.28p 76.28p 76.28p 296951
16/08/2001 76.54p 76.54p 76.54p 76.54p 450691
15/08/2001 76.54p 76.54p 76.54p 76.54p 820054
14/08/2001 76.80p 76.80p 76.80p 76.80p 3535630
13/08/2001 75.51p 75.51p 75.51p 75.51p 1597353
10/08/2001 75.51p 75.51p 75.51p 75.51p 498211
09/08/2001 74.74p 74.74p 74.74p 74.74p 3239438
08/08/2001 74.99p 74.99p 74.99p 74.99p 297636
07/08/2001 74.48p 74.48p 74.48p 74.48p 454986
06/08/2001 74.22p 74.22p 74.22p 74.22p 592813
03/08/2001 75.51p 75.51p 75.51p 75.51p 683281
02/08/2001 75.51p 75.51p 75.51p 75.51p 2585037
01/08/2001 76.54p 76.54p 76.54p 76.54p 3809854
31/07/2001 72.93p 72.93p 72.93p 72.93p 4511582
30/07/2001 71.39p 71.39p 71.39p 71.39p 5671635
27/07/2001 70.36p 70.36p 70.36p 70.36p 210845
26/07/2001 70.36p 70.36p 70.36p 70.36p 721517
25/07/2001 71.13p 71.13p 71.13p 71.13p 1083954
24/07/2001 71.64p 71.64p 71.64p 71.64p 1418455
23/07/2001 72.67p 72.67p 72.67p 72.67p 3952702
20/07/2001 71.39p 71.39p 71.39p 71.39p 45856
19/07/2001 71.39p 71.39p 71.39p 71.39p 411969
18/07/2001 71.90p 71.90p 71.90p 71.90p 213274
17/07/2001 73.45p 73.45p 73.45p 73.45p 126558
16/07/2001 73.45p 73.45p 73.45p 73.45p 62366
13/07/2001 73.45p 73.45p 73.45p 73.45p 2227460
12/07/2001 69.07p 69.07p 69.07p 69.07p 178390
11/07/2001 68.81p 68.81p 68.81p 68.81p 48739
10/07/2001 69.84p 69.84p 69.84p 69.84p 103746
09/07/2001 69.84p 69.84p 69.84p 69.84p 127928
06/07/2001 69.58p 69.58p 69.58p 69.58p 138291
05/07/2001 70.10p 70.10p 70.10p 70.10p 2898405
04/07/2001 71.39p 71.39p 71.39p 71.39p 600450
03/07/2001 72.16p 72.16p 72.16p 72.16p 137854
02/07/2001 74.22p 74.22p 74.22p 74.22p 438604
29/06/2001 74.22p 74.22p 74.22p 74.22p 113144
28/06/2001 74.22p 74.22p 74.22p 74.22p 138950

*Close Price adjusted for both dividends and splits