Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/06/2001 75.51p 75.51p 75.51p 75.51p 59379
22/06/2001 76.54p 76.54p 76.54p 76.54p 77470
21/06/2001 76.54p 76.54p 76.54p 76.54p 1239652
20/06/2001 77.06p 77.06p 77.06p 77.06p 598098
19/06/2001 77.31p 77.31p 77.31p 77.31p 693855
18/06/2001 77.31p 77.31p 77.31p 77.31p 1673134
15/06/2001 77.57p 77.57p 77.57p 77.57p 1154167
14/06/2001 81.44p 81.44p 81.44p 81.44p 4505250
13/06/2001 80.92p 80.92p 80.92p 80.92p 575286
12/06/2001 81.18p 81.18p 81.18p 81.18p 102803
11/06/2001 81.18p 81.18p 81.18p 81.18p 586612
08/06/2001 77.31p 77.31p 77.31p 77.31p 548791
07/06/2001 70.61p 70.61p 70.61p 70.61p 2830843
06/06/2001 69.58p 69.58p 69.58p 69.58p 1145712
05/06/2001 69.58p 69.58p 69.58p 69.58p 1269001
04/06/2001 69.58p 69.58p 69.58p 69.58p 242425
01/06/2001 69.84p 69.84p 69.84p 69.84p 1448826
31/05/2001 69.32p 69.32p 69.32p 69.32p 588110
30/05/2001 69.58p 69.58p 69.58p 69.58p 217342
29/05/2001 69.84p 69.84p 69.84p 69.84p 8448136
25/05/2001 69.58p 69.58p 69.58p 69.58p 605213
24/05/2001 70.87p 70.87p 70.87p 70.87p 1828899
23/05/2001 75.25p 75.25p 75.25p 75.25p 213831
22/05/2001 76.54p 76.54p 76.54p 76.54p 428391
21/05/2001 75.51p 75.51p 75.51p 75.51p 604821
18/05/2001 75.51p 75.51p 75.51p 75.51p 143983
17/05/2001 76.02p 76.02p 76.02p 76.02p 659999
16/05/2001 75.77p 75.77p 75.77p 75.77p 183386
15/05/2001 76.02p 76.02p 76.02p 76.02p 376794
14/05/2001 76.02p 76.02p 76.02p 76.02p 2824976
11/05/2001 76.02p 76.02p 76.02p 76.02p 1406352
10/05/2001 80.66p 80.66p 80.66p 80.66p 5003496
09/05/2001 81.18p 81.18p 81.18p 81.18p 2248685
08/05/2001 81.18p 81.18p 81.18p 81.18p 65868
04/05/2001 81.18p 81.18p 81.18p 81.18p 219216
03/05/2001 80.92p 80.92p 80.92p 80.92p 390298
02/05/2001 82.47p 82.47p 82.47p 82.47p 96845
01/05/2001 82.47p 82.47p 82.47p 82.47p 95751
30/04/2001 82.47p 82.47p 82.47p 82.47p 277702
27/04/2001 82.47p 82.47p 82.47p 82.47p 400156
26/04/2001 82.47p 82.47p 82.47p 82.47p 469429
25/04/2001 82.98p 82.98p 82.98p 82.98p 690785
24/04/2001 82.98p 82.98p 82.98p 82.98p 623334
23/04/2001 82.73p 82.73p 82.73p 82.73p 769831
20/04/2001 81.95p 81.95p 81.95p 81.95p 530846
19/04/2001 81.44p 81.44p 81.44p 81.44p 1090231
18/04/2001 79.12p 79.12p 79.12p 79.12p 578722
17/04/2001 79.12p 79.12p 79.12p 79.12p 324313
12/04/2001 79.12p 79.12p 79.12p 79.12p 959854
11/04/2001 79.37p 79.37p 79.37p 79.37p 1153666
10/04/2001 77.57p 77.57p 77.57p 77.57p 927448
09/04/2001 77.57p 77.57p 77.57p 77.57p 380042
06/04/2001 78.09p 78.09p 78.09p 78.09p 1294260
05/04/2001 78.60p 78.60p 78.60p 78.60p 970612
04/04/2001 71.13p 71.13p 71.13p 71.13p 610401
03/04/2001 74.99p 74.99p 74.99p 74.99p 250882
02/04/2001 78.60p 78.60p 78.60p 78.60p 469278
30/03/2001 78.60p 78.60p 78.60p 78.60p 354963
29/03/2001 78.99p 78.99p 78.99p 78.99p 439484
28/03/2001 78.99p 78.99p 78.99p 78.99p 1564225
27/03/2001 79.76p 79.76p 79.76p 79.76p 4041705
26/03/2001 79.76p 79.76p 79.76p 79.76p 9117677
23/03/2001 80.02p 80.02p 80.02p 80.02p 8827352
22/03/2001 81.82p 81.82p 81.82p 81.82p 1936091
21/03/2001 82.08p 82.08p 82.08p 82.08p 1971611
20/03/2001 83.11p 83.11p 83.11p 83.11p 4603660
19/03/2001 85.30p 85.30p 85.30p 85.30p 525604
16/03/2001 86.72p 86.72p 86.72p 86.72p 312466
15/03/2001 86.72p 86.72p 86.72p 86.72p 981549
14/03/2001 87.49p 87.49p 87.49p 87.49p 395528
13/03/2001 88.14p 88.14p 88.14p 88.14p 859707
12/03/2001 89.94p 89.94p 89.94p 89.94p 6834204
09/03/2001 91.36p 91.36p 91.36p 91.36p 8749396
08/03/2001 92.26p 92.26p 92.26p 92.26p 5221864
07/03/2001 90.97p 90.97p 90.97p 90.97p 145589
06/03/2001 90.46p 90.46p 90.46p 90.46p 5593808
05/03/2001 89.68p 89.68p 89.68p 89.68p 154390
02/03/2001 89.30p 89.30p 89.30p 89.30p 310441
01/03/2001 89.30p 89.30p 89.30p 89.30p 431949
28/02/2001 89.17p 89.17p 89.17p 89.17p 5228010
27/02/2001 89.17p 89.17p 89.17p 89.17p 1343373
26/02/2001 89.17p 89.17p 89.17p 89.17p 398741
23/02/2001 89.55p 89.55p 89.55p 89.55p 393177
22/02/2001 89.55p 89.55p 89.55p 89.55p 127135
21/02/2001 89.55p 89.55p 89.55p 89.55p 344510
20/02/2001 89.81p 89.81p 89.81p 89.81p 696020
19/02/2001 90.46p 90.46p 90.46p 90.46p 785919
16/02/2001 90.46p 90.46p 90.46p 90.46p 1271742
15/02/2001 90.71p 90.71p 90.71p 90.71p 14068617
14/02/2001 88.27p 88.27p 88.27p 88.27p 148958
13/02/2001 89.55p 89.55p 89.55p 89.55p 2434261
12/02/2001 89.81p 89.81p 89.81p 89.81p 111225
09/02/2001 89.81p 89.81p 89.81p 89.81p 219781
08/02/2001 90.59p 90.59p 90.59p 90.59p 1483794
07/02/2001 92.13p 92.13p 92.13p 92.13p 1884553
06/02/2001 92.39p 92.39p 92.39p 92.39p 3498950
05/02/2001 92.39p 92.39p 92.39p 92.39p 14405716
02/02/2001 92.90p 92.90p 92.90p 92.90p 77218
01/02/2001 93.42p 93.42p 93.42p 93.42p 1021633
31/01/2001 94.97p 94.97p 94.97p 94.97p 360893
30/01/2001 95.22p 95.22p 95.22p 95.22p 244731
29/01/2001 95.35p 95.35p 95.35p 95.35p 1009588
26/01/2001 95.48p 95.48p 95.48p 95.48p 1004815
25/01/2001 95.35p 95.35p 95.35p 95.35p 2370384
24/01/2001 95.35p 95.35p 95.35p 95.35p 867095
23/01/2001 95.22p 95.22p 95.22p 95.22p 976047
22/01/2001 95.10p 95.10p 95.10p 95.10p 341538
19/01/2001 94.84p 94.84p 94.84p 94.84p 22833380
18/01/2001 94.32p 94.32p 94.32p 94.32p 4431087
17/01/2001 92.13p 92.13p 92.13p 92.13p 6056279
16/01/2001 92.13p 92.13p 92.13p 92.13p 4240470
15/01/2001 90.71p 90.71p 90.71p 90.71p 167940
12/01/2001 90.71p 90.71p 90.71p 90.71p 509423
11/01/2001 90.71p 90.71p 90.71p 90.71p 1688317
10/01/2001 90.97p 90.97p 90.97p 90.97p 368529
09/01/2001 90.46p 90.46p 90.46p 90.46p 250606
08/01/2001 91.10p 91.10p 91.10p 91.10p 646235
05/01/2001 90.20p 90.20p 90.20p 90.20p 220239
04/01/2001 94.84p 94.84p 94.84p 94.84p 882314
03/01/2001 94.45p 94.45p 94.45p 94.45p 86321
02/01/2001 95.61p 95.61p 95.61p 95.61p 954216
29/12/2000 98.06p 98.06p 98.06p 98.06p 2363523
28/12/2000 93.68p 93.68p 93.68p 93.68p 50995
27/12/2000 93.68p 93.68p 93.68p 93.68p 362724
22/12/2000 92.90p 92.90p 92.90p 92.90p 57677
21/12/2000 92.90p 92.90p 92.90p 92.90p 2485544
20/12/2000 93.29p 93.29p 93.29p 93.29p 6420066
19/12/2000 93.81p 93.81p 93.81p 93.81p 1471586
18/12/2000 93.03p 93.03p 93.03p 93.03p 689198
15/12/2000 93.03p 93.03p 93.03p 93.03p 880568
14/12/2000 92.90p 92.90p 92.90p 92.90p 73897
13/12/2000 93.16p 93.16p 93.16p 93.16p 475944
12/12/2000 93.29p 93.29p 93.29p 93.29p 1553174
11/12/2000 91.87p 91.87p 91.87p 91.87p 13719397
08/12/2000 92.26p 92.26p 92.26p 92.26p 610979
07/12/2000 90.97p 90.97p 90.97p 90.97p 157797
06/12/2000 90.20p 90.20p 90.20p 90.20p 3162434
05/12/2000 89.04p 89.04p 89.04p 89.04p 413044
04/12/2000 88.39p 88.39p 88.39p 88.39p 106274
01/12/2000 88.52p 88.52p 88.52p 88.52p 330680
30/11/2000 88.78p 88.78p 88.78p 88.78p 246811
29/11/2000 89.30p 89.30p 89.30p 89.30p 4332046
28/11/2000 90.33p 90.33p 90.33p 90.33p 241464
27/11/2000 90.46p 90.46p 90.46p 90.46p 368498
24/11/2000 89.68p 89.68p 89.68p 89.68p 231981
23/11/2000 89.68p 89.68p 89.68p 89.68p 2405989
22/11/2000 90.20p 90.20p 90.20p 90.20p 274990
21/11/2000 90.71p 90.71p 90.71p 90.71p 167001
20/11/2000 90.71p 90.71p 90.71p 90.71p 634478
17/11/2000 92.00p 92.00p 92.00p 92.00p 1052520
16/11/2000 92.39p 92.39p 92.39p 92.39p 406634
15/11/2000 92.39p 92.39p 92.39p 92.39p 2662548
14/11/2000 92.90p 92.90p 92.90p 92.90p 2577624
13/11/2000 94.97p 94.97p 94.97p 94.97p 4933106
10/11/2000 94.97p 94.97p 94.97p 94.97p 588814
09/11/2000 94.97p 94.97p 94.97p 94.97p 244762
08/11/2000 94.71p 94.71p 94.71p 94.71p 3812146
07/11/2000 94.06p 94.06p 94.06p 94.06p 263210
06/11/2000 94.06p 94.06p 94.06p 94.06p 104194
03/11/2000 94.06p 94.06p 94.06p 94.06p 1531258
02/11/2000 94.97p 94.97p 94.97p 94.97p 399657
01/11/2000 94.97p 94.97p 94.97p 94.97p 416234
31/10/2000 94.97p 94.97p 94.97p 94.97p 539387
30/10/2000 94.97p 94.97p 94.97p 94.97p 296572
27/10/2000 94.06p 94.06p 94.06p 94.06p 1310856
26/10/2000 93.55p 93.55p 93.55p 93.55p 708445
25/10/2000 92.26p 92.26p 92.26p 92.26p 1536465
24/10/2000 91.62p 91.62p 91.62p 91.62p 133242
23/10/2000 90.84p 90.84p 90.84p 90.84p 210903
20/10/2000 90.33p 90.33p 90.33p 90.33p 332442
19/10/2000 89.17p 89.17p 89.17p 89.17p 547567
18/10/2000 88.39p 88.39p 88.39p 88.39p 1503312
17/10/2000 88.01p 88.01p 88.01p 88.01p 436256
16/10/2000 88.27p 88.27p 88.27p 88.27p 839048
13/10/2000 86.59p 86.59p 86.59p 86.59p 3218465
12/10/2000 85.17p 85.17p 85.17p 85.17p 461571
11/10/2000 85.17p 85.17p 85.17p 85.17p 150246
10/10/2000 84.79p 84.79p 84.79p 84.79p 2853312
09/10/2000 84.66p 84.66p 84.66p 84.66p 2143688
06/10/2000 86.98p 86.98p 86.98p 86.98p 1611278
05/10/2000 88.27p 88.27p 88.27p 88.27p 19024052
04/10/2000 89.68p 89.68p 89.68p 89.68p 281711
03/10/2000 89.68p 89.68p 89.68p 89.68p 393270
02/10/2000 89.68p 89.68p 89.68p 89.68p 219820
29/09/2000 89.94p 89.94p 89.94p 89.94p 404313
28/09/2000 90.07p 90.07p 90.07p 90.07p 1357032
27/09/2000 90.97p 90.97p 90.97p 90.97p 323215
26/09/2000 91.10p 91.10p 91.10p 91.10p 1409400
25/09/2000 91.75p 91.75p 91.75p 91.75p 538487
22/09/2000 92.13p 92.13p 92.13p 92.13p 863851
21/09/2000 94.06p 94.06p 94.06p 94.06p 4320646
20/09/2000 94.97p 94.97p 94.97p 94.97p 191711
19/09/2000 94.84p 94.84p 94.84p 94.84p 2542243
18/09/2000 95.35p 95.35p 95.35p 95.35p 190159
15/09/2000 95.35p 95.35p 95.35p 95.35p 3434350
14/09/2000 95.61p 95.61p 95.61p 95.61p 3618922
13/09/2000 95.22p 95.22p 95.22p 95.22p 880273
12/09/2000 95.35p 95.35p 95.35p 95.35p 1409524
11/09/2000 96.26p 96.26p 96.26p 96.26p 655129
08/09/2000 96.90p 96.90p 96.90p 96.90p 422597

*Close Price adjusted for both dividends and splits