Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/08/2000 94.06p 94.06p 94.06p 94.06p 3790392
23/08/2000 91.49p 91.49p 91.49p 91.49p 565106
22/08/2000 92.00p 92.00p 92.00p 92.00p 1190698
21/08/2000 92.52p 92.52p 92.52p 92.52p 1773622
18/08/2000 93.68p 93.68p 93.68p 93.68p 5349767
17/08/2000 93.68p 93.68p 93.68p 93.68p 10101251
16/08/2000 92.78p 92.78p 92.78p 92.78p 13110397
15/08/2000 90.59p 90.59p 90.59p 90.59p 426842
14/08/2000 90.84p 90.84p 90.84p 90.84p 618188
11/08/2000 90.84p 90.84p 90.84p 90.84p 644652
10/08/2000 90.84p 90.84p 90.84p 90.84p 1797696
09/08/2000 90.84p 90.84p 90.84p 90.84p 20518260
08/08/2000 90.97p 90.97p 90.97p 90.97p 8821640
07/08/2000 90.46p 90.46p 90.46p 90.46p 7914593
04/08/2000 91.10p 91.10p 91.10p 91.10p 2345914
03/08/2000 90.20p 90.20p 90.20p 90.20p 192045
02/08/2000 90.20p 90.20p 90.20p 90.20p 270396
01/08/2000 90.07p 90.07p 90.07p 90.07p 5202680
31/07/2000 88.39p 88.39p 88.39p 88.39p 1890451
28/07/2000 87.36p 87.36p 87.36p 87.36p 4845054
27/07/2000 86.98p 86.98p 86.98p 86.98p 2493925
26/07/2000 86.72p 86.72p 86.72p 86.72p 306995
25/07/2000 86.72p 86.72p 86.72p 86.72p 15376353
24/07/2000 85.17p 85.17p 85.17p 85.17p 3100713
21/07/2000 83.37p 83.37p 83.37p 83.37p 1304585
20/07/2000 81.82p 81.82p 81.82p 81.82p 5643732
19/07/2000 81.82p 81.82p 81.82p 81.82p 8635206
18/07/2000 83.37p 83.37p 83.37p 83.37p 2898378
17/07/2000 86.46p 86.46p 86.46p 86.46p 6442557
14/07/2000 86.33p 86.33p 86.33p 86.33p 248301
13/07/2000 86.33p 86.33p 86.33p 86.33p 320056
12/07/2000 86.33p 86.33p 86.33p 86.33p 75053
11/07/2000 86.33p 86.33p 86.33p 86.33p 177998
10/07/2000 86.33p 86.33p 86.33p 86.33p 130705
07/07/2000 86.46p 86.46p 86.46p 86.46p 509485
06/07/2000 87.11p 87.11p 87.11p 87.11p 464644
05/07/2000 88.39p 88.39p 88.39p 88.39p 131900
04/07/2000 88.65p 88.65p 88.65p 88.65p 3765279
03/07/2000 92.65p 92.65p 92.65p 92.65p 2300204
30/06/2000 93.68p 93.68p 93.68p 93.68p 3266845
29/06/2000 94.84p 94.84p 94.84p 94.84p 1106262
28/06/2000 93.55p 93.55p 93.55p 93.55p 2946975
27/06/2000 89.94p 89.94p 89.94p 89.94p 683448
26/06/2000 88.78p 88.78p 88.78p 88.78p 2772167
23/06/2000 88.14p 88.14p 88.14p 88.14p 1078658
22/06/2000 88.14p 88.14p 88.14p 88.14p 1335845
21/06/2000 87.11p 87.11p 87.11p 87.11p 660810
20/06/2000 86.98p 86.98p 86.98p 86.98p 97962
19/06/2000 86.72p 86.72p 86.72p 86.72p 1654908
16/06/2000 86.59p 86.59p 86.59p 86.59p 441588
15/06/2000 86.59p 86.59p 86.59p 86.59p 727016
14/06/2000 86.59p 86.59p 86.59p 86.59p 327025
13/06/2000 86.59p 86.59p 86.59p 86.59p 988347
12/06/2000 86.33p 86.33p 86.33p 86.33p 280081
09/06/2000 85.95p 85.95p 85.95p 85.95p 429822
08/06/2000 85.95p 85.95p 85.95p 85.95p 129734
07/06/2000 85.95p 85.95p 85.95p 85.95p 3955128
06/06/2000 85.82p 85.82p 85.82p 85.82p 787487
05/06/2000 87.11p 87.11p 87.11p 87.11p 1375378
31/05/2000 81.31p 81.31p 81.31p 81.31p 132521
26/05/2000 80.02p 80.02p 80.02p 80.02p 1963750
25/05/2000 80.02p 80.02p 80.02p 80.02p 1077680
24/05/2000 80.79p 80.79p 80.79p 80.79p 2959873
23/05/2000 80.66p 80.66p 80.66p 80.66p 3589532
22/05/2000 79.89p 79.89p 79.89p 79.89p 3810935
19/05/2000 79.37p 79.37p 79.37p 79.37p 439058
18/05/2000 79.12p 79.12p 79.12p 79.12p 840725
17/05/2000 77.44p 77.44p 77.44p 77.44p 2003826
16/05/2000 76.54p 76.54p 76.54p 76.54p 1799776
15/05/2000 74.74p 74.74p 74.74p 74.74p 7336054
12/05/2000 73.19p 73.19p 73.19p 73.19p 1108684
11/05/2000 73.32p 73.32p 73.32p 73.32p 8595907
10/05/2000 73.45p 73.45p 73.45p 73.45p 142780
09/05/2000 73.58p 73.58p 73.58p 73.58p 944376
08/05/2000 74.74p 74.74p 74.74p 74.74p 2808688
05/05/2000 74.74p 74.74p 74.74p 74.74p 1111415
04/05/2000 74.74p 74.74p 74.74p 74.74p 233696
03/05/2000 74.09p 74.09p 74.09p 74.09p 8248486
02/05/2000 73.06p 73.06p 73.06p 73.06p 231197
28/04/2000 72.67p 72.67p 72.67p 72.67p 1936401
27/04/2000 71.90p 71.90p 71.90p 71.90p 143510
26/04/2000 71.90p 71.90p 71.90p 71.90p 176337
25/04/2000 71.51p 71.51p 71.51p 71.51p 2406820
20/04/2000 70.23p 70.23p 70.23p 70.23p 193767
19/04/2000 70.23p 70.23p 70.23p 70.23p 176849
18/04/2000 70.10p 70.10p 70.10p 70.10p 1312206
17/04/2000 69.07p 69.07p 69.07p 69.07p 579269
14/04/2000 71.39p 71.39p 71.39p 71.39p 347762
13/04/2000 71.51p 71.51p 71.51p 71.51p 2011532
12/04/2000 71.77p 71.77p 71.77p 71.77p 2192797
11/04/2000 70.36p 70.36p 70.36p 70.36p 4938539
10/04/2000 69.32p 69.32p 69.32p 69.32p 3782236
07/04/2000 68.81p 68.81p 68.81p 68.81p 2878232
06/04/2000 67.52p 67.52p 67.52p 67.52p 10955122
05/04/2000 67.26p 67.26p 67.26p 67.26p 708708
04/04/2000 69.20p 69.20p 69.20p 69.20p 1119665
03/04/2000 71.26p 71.26p 71.26p 71.26p 317945
31/03/2000 72.16p 72.16p 72.16p 72.16p 4839180
30/03/2000 72.80p 72.80p 72.80p 72.80p 8417536
29/03/2000 72.80p 72.80p 72.80p 72.80p 23277194
28/03/2000 72.80p 72.80p 72.80p 72.80p 382956
27/03/2000 72.67p 72.67p 72.67p 72.67p 1036347
24/03/2000 73.45p 73.45p 73.45p 73.45p 8401891
23/03/2000 74.48p 74.48p 74.48p 74.48p 14870585
22/03/2000 76.15p 76.15p 76.15p 76.15p 2106344
21/03/2000 76.67p 76.67p 76.67p 76.67p 7002370
20/03/2000 80.28p 80.28p 80.28p 80.28p 3819184
17/03/2000 82.08p 82.08p 82.08p 82.08p 4261238
16/03/2000 85.56p 85.56p 85.56p 85.56p 704432
15/03/2000 85.56p 85.56p 85.56p 85.56p 4329438
14/03/2000 85.56p 85.56p 85.56p 85.56p 4524494
13/03/2000 85.56p 85.56p 85.56p 85.56p 403126
10/03/2000 85.56p 85.56p 85.56p 85.56p 418601
09/03/2000 85.56p 85.56p 85.56p 85.56p 967983
08/03/2000 85.56p 85.56p 85.56p 85.56p 1926592
07/03/2000 85.04p 85.04p 85.04p 85.04p 1626869
06/03/2000 85.04p 85.04p 85.04p 85.04p 2107849
03/03/2000 85.04p 85.04p 85.04p 85.04p 170982
02/03/2000 85.04p 85.04p 85.04p 85.04p 517549
01/03/2000 85.04p 85.04p 85.04p 85.04p 544175
29/02/2000 85.04p 85.04p 85.04p 85.04p 301221
28/02/2000 85.04p 85.04p 85.04p 85.04p 230025
25/02/2000 85.04p 85.04p 85.04p 85.04p 473197
24/02/2000 85.04p 85.04p 85.04p 85.04p 386836
23/02/2000 85.04p 85.04p 85.04p 85.04p 2685806
22/02/2000 84.66p 84.66p 84.66p 84.66p 702865
21/02/2000 84.79p 84.79p 84.79p 84.79p 242558
18/02/2000 84.79p 84.79p 84.79p 84.79p 361482
17/02/2000 84.79p 84.79p 84.79p 84.79p 2220549
16/02/2000 84.66p 84.66p 84.66p 84.66p 2906100
15/02/2000 84.66p 84.66p 84.66p 84.66p 2801634
14/02/2000 84.66p 84.66p 84.66p 84.66p 7093115
11/02/2000 84.66p 84.66p 84.66p 84.66p 640741
10/02/2000 84.66p 84.66p 84.66p 84.66p 1327432
09/02/2000 84.66p 84.66p 84.66p 84.66p 212261
08/02/2000 84.53p 84.53p 84.53p 84.53p 1044053
07/02/2000 83.88p 83.88p 83.88p 83.88p 1803369
04/02/2000 83.76p 83.76p 83.76p 83.76p 844473
03/02/2000 83.50p 83.50p 83.50p 83.50p 2602015
02/02/2000 83.37p 83.37p 83.37p 83.37p 1892965
01/02/2000 83.24p 83.24p 83.24p 83.24p 4014271
31/01/2000 82.47p 82.47p 82.47p 82.47p 17395716
28/01/2000 82.21p 82.21p 82.21p 82.21p 1775942
27/01/2000 81.82p 81.82p 81.82p 81.82p 457908
26/01/2000 81.69p 81.69p 81.69p 81.69p 2171416
25/01/2000 80.92p 80.92p 80.92p 80.92p 5774956
24/01/2000 80.53p 80.53p 80.53p 80.53p 1718180
21/01/2000 78.99p 78.99p 78.99p 78.99p 777545
20/01/2000 78.99p 78.99p 78.99p 78.99p 9985090
19/01/2000 77.83p 77.83p 77.83p 77.83p 15046612
18/01/2000 77.31p 77.31p 77.31p 77.31p 6451978
17/01/2000 75.64p 75.64p 75.64p 75.64p 17800774
14/01/2000 74.87p 74.87p 74.87p 74.87p 8094686
13/01/2000 73.83p 73.83p 73.83p 73.83p 46708764
12/01/2000 73.32p 73.32p 73.32p 73.32p 8157190
11/01/2000 72.16p 72.16p 72.16p 72.16p 9231595
10/01/2000 67.52p 67.52p 67.52p 67.52p 371222
07/01/2000 66.49p 66.49p 66.49p 66.49p 171976
06/01/2000 66.49p 66.49p 66.49p 66.49p 190446
05/01/2000 66.49p 66.49p 66.49p 66.49p 11783182
04/01/2000 65.72p 65.72p 65.72p 65.72p 293872
30/12/1999 65.46p 65.46p 65.46p 65.46p 88487
29/12/1999 65.46p 65.46p 65.46p 65.46p 62248
24/12/1999 65.46p 65.46p 65.46p 65.46p 277908
23/12/1999 65.46p 65.46p 65.46p 65.46p 263644
22/12/1999 65.33p 65.33p 65.33p 65.33p 503805
21/12/1999 65.46p 65.46p 65.46p 65.46p 316277
20/12/1999 65.20p 65.20p 65.20p 65.20p 1253505
17/12/1999 65.46p 65.46p 65.46p 65.46p 514312
16/12/1999 64.94p 64.94p 64.94p 64.94p 72174
15/12/1999 64.94p 64.94p 64.94p 64.94p 77436
14/12/1999 64.94p 64.94p 64.94p 64.94p 3528619
13/12/1999 64.94p 64.94p 64.94p 64.94p 728351
10/12/1999 64.69p 64.69p 64.69p 64.69p 591864
09/12/1999 64.43p 64.43p 64.43p 64.43p 1804129
08/12/1999 64.30p 64.30p 64.30p 64.30p 415458
07/12/1999 64.30p 64.30p 64.30p 64.30p 3607645
06/12/1999 64.30p 64.30p 64.30p 64.30p 364656
03/12/1999 64.30p 64.30p 64.30p 64.30p 727637
02/12/1999 64.30p 64.30p 64.30p 64.30p 202071
01/12/1999 64.30p 64.30p 64.30p 64.30p 530424
30/11/1999 64.30p 64.30p 64.30p 64.30p 448246
29/11/1999 64.30p 64.30p 64.30p 64.30p 1421422
26/11/1999 64.30p 64.30p 64.30p 64.30p 229288
25/11/1999 63.01p 63.01p 63.01p 63.01p 1066714
24/11/1999 62.88p 62.88p 62.88p 62.88p 703129
23/11/1999 62.88p 62.88p 62.88p 62.88p 492800
22/11/1999 61.59p 61.59p 61.59p 61.59p 365960
19/11/1999 61.34p 61.34p 61.34p 61.34p 1173500
18/11/1999 59.66p 59.66p 59.66p 59.66p 495182
17/11/1999 58.89p 58.89p 58.89p 58.89p 924594
16/11/1999 57.73p 57.73p 57.73p 57.73p 2259158
15/11/1999 57.21p 57.21p 57.21p 57.21p 1885313
12/11/1999 56.95p 56.95p 56.95p 56.95p 382164
11/11/1999 56.83p 56.83p 56.83p 56.83p 2750041
10/11/1999 56.70p 56.70p 56.70p 56.70p 1108288
09/11/1999 56.57p 56.57p 56.57p 56.57p 633943
08/11/1999 54.63p 54.63p 54.63p 54.63p 3141588
05/11/1999 53.99p 53.99p 53.99p 53.99p 540737
04/11/1999 53.22p 53.22p 53.22p 53.22p 2644706

*Close Price adjusted for both dividends and splits