Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/01/2018 97.78p 97.93p 96.90p 97.26p 2357350
09/01/2018 100.40p 102.00p 97.11p 97.98p 2038345
08/01/2018 99.32p 100.56p 99.27p 100.04p 1666696
05/01/2018 98.08p 99.73p 97.47p 99.32p 2236301
04/01/2018 99.12p 99.37p 97.47p 98.08p 1559258
03/01/2018 98.91p 99.42p 97.21p 98.60p 1021140
02/01/2018 99.27p 100.04p 97.93p 98.39p 1248947
29/12/2017 97.78p 99.58p 97.62p 99.58p 546257
28/12/2017 98.50p 98.96p 97.16p 97.52p 638221
27/12/2017 98.96p 99.17p 97.31p 98.24p 901139
22/12/2017 97.05p 98.91p 96.41p 98.29p 404331
21/12/2017 96.95p 97.83p 95.46p 97.05p 1221989
20/12/2017 98.24p 98.34p 96.69p 97.26p 1242533
19/12/2017 100.35p 100.40p 98.39p 98.50p 1889863
18/12/2017 99.53p 102.36p 99.06p 100.09p 1891760
15/12/2017 102.41p 102.41p 95.35p 99.22p 6472808
14/12/2017 104.73p 105.40p 100.77p 102.83p 3285414
13/12/2017 102.98p 105.51p 102.52p 105.15p 3189679
12/12/2017 101.95p 103.75p 100.54p 103.45p 1751877
11/12/2017 102.62p 102.62p 100.25p 101.54p 1581632
08/12/2017 101.54p 102.31p 100.30p 102.26p 1812949
07/12/2017 101.33p 102.31p 99.63p 101.80p 1554336
06/12/2017 100.15p 101.33p 98.70p 101.02p 1740608
05/12/2017 102.05p 102.05p 98.75p 100.35p 3149784
04/12/2017 102.47p 102.52p 100.87p 101.69p 1166469
01/12/2017 101.49p 102.83p 100.54p 101.23p 5348050
30/11/2017 104.17p 105.82p 100.20p 101.38p 4727012
29/11/2017 104.06p 105.35p 103.86p 104.12p 4173013
28/11/2017 103.75p 105.25p 102.36p 104.94p 2187865
27/11/2017 104.84p 105.14p 99.89p 103.14p 2857344
24/11/2017 106.85p 107.38p 104.12p 104.37p 1336683
23/11/2017 106.43p 108.03p 106.43p 107.10p 2659618
22/11/2017 107.21p 110.36p 106.02p 108.24p 3779516
21/11/2017 116.90p 116.95p 107.57p 107.57p 3101881
20/11/2017 115.97p 118.03p 113.75p 116.18p 5812929
17/11/2017 117.67p 118.28p 114.84p 115.87p 1950498
16/11/2017 117.16p 117.41p 115.35p 117.36p 1127777
15/11/2017 115.04p 117.67p 115.04p 116.12p 1302934
14/11/2017 117.46p 118.44p 116.49p 117.26p 886945
13/11/2017 122.62p 122.62p 116.74p 116.79p 1642190
10/11/2017 123.03p 123.45p 122.10p 122.10p 1915925
09/11/2017 123.75p 123.80p 122.46p 123.03p 963176
08/11/2017 122.98p 123.65p 121.80p 123.44p 14737605
07/11/2017 125.25p 125.25p 122.57p 122.57p 1292998
06/11/2017 127.52p 130.14p 124.37p 124.58p 3300782
03/11/2017 122.16p 123.77p 122.16p 122.77p 933309
02/11/2017 120.66p 122.88p 119.11p 122.72p 666780
01/11/2017 122.26p 124.32p 121.90p 121.95p 1211060
31/10/2017 122.57p 123.13p 121.54p 122.16p 1330766
30/10/2017 122.10p 124.37p 120.45p 123.24p 1573704
27/10/2017 123.08p 123.08p 120.71p 121.07p 1218374
26/10/2017 123.80p 123.96p 121.59p 122.67p 1749516
25/10/2017 123.08p 123.39p 121.28p 121.95p 911956
24/10/2017 123.39p 123.60p 122.36p 123.34p 1391048
23/10/2017 122.05p 123.84p 122.05p 123.19p 2307926
20/10/2017 120.61p 123.21p 120.51p 123.19p 2631054
19/10/2017 126.28p 126.33p 121.33p 121.64p 3089740
18/10/2017 127.77p 128.58p 126.95p 127.41p 1344564
17/10/2017 129.11p 129.58p 127.67p 128.08p 838796
16/10/2017 131.74p 132.82p 128.55p 129.32p 1265450
13/10/2017 131.12p 132.46p 130.56p 132.10p 911950
12/10/2017 132.15p 132.15p 130.35p 131.54p 805340
11/10/2017 130.92p 131.74p 129.73p 131.43p 1272398
10/10/2017 130.92p 132.21p 130.92p 131.95p 1112872
09/10/2017 132.00p 134.06p 129.78p 131.23p 1847726
06/10/2017 132.36p 132.88p 131.12p 131.48p 1515981
05/10/2017 131.84p 132.72p 131.12p 131.90p 746695
04/10/2017 132.15p 133.08p 130.25p 131.43p 1520470
03/10/2017 132.10p 132.52p 130.09p 132.00p 1411133
02/10/2017 132.05p 132.10p 128.91p 132.10p 987889
29/09/2017 130.87p 132.26p 130.66p 131.90p 1419487
28/09/2017 129.94p 130.81p 129.73p 130.40p 820997
27/09/2017 129.11p 130.04p 128.24p 129.83p 1562587
26/09/2017 129.22p 130.71p 128.19p 128.86p 2049055
25/09/2017 129.58p 131.12p 129.01p 129.11p 1732332
22/09/2017 130.14p 131.33p 127.41p 129.58p 1660080
21/09/2017 132.26p 132.26p 128.86p 130.04p 2073698
20/09/2017 131.54p 134.99p 126.12p 132.36p 5501542
19/09/2017 135.25p 136.54p 133.13p 133.13p 1943200
18/09/2017 136.12p 136.23p 134.32p 135.09p 1482614
15/09/2017 135.45p 137.98p 134.68p 135.92p 2728618
14/09/2017 138.75p 139.06p 134.06p 135.30p 2180927
13/09/2017 139.06p 139.94p 137.05p 138.65p 2170710
12/09/2017 141.33p 141.48p 137.67p 139.22p 2071229
11/09/2017 141.23p 143.03p 140.86p 141.33p 821436
08/09/2017 141.90p 141.90p 139.37p 140.97p 1015476
07/09/2017 142.72p 143.60p 140.92p 141.90p 1385583
06/09/2017 142.82p 143.65p 140.61p 142.77p 1281166
05/09/2017 140.61p 142.98p 140.30p 142.82p 1214106
04/09/2017 139.16p 140.71p 137.62p 140.71p 680988
01/09/2017 138.65p 139.47p 138.13p 139.16p 1707909
31/08/2017 139.16p 139.32p 138.24p 138.65p 1791476
30/08/2017 138.55p 139.16p 136.95p 138.13p 1581628
29/08/2017 134.94p 137.93p 134.94p 137.51p 1307848
25/08/2017 137.51p 138.70p 136.43p 137.00p 2003463
24/08/2017 137.77p 137.82p 136.95p 137.36p 2276354
23/08/2017 138.44p 139.37p 137.46p 138.13p 608137
22/08/2017 138.08p 138.39p 137.05p 138.34p 909658
21/08/2017 139.89p 139.89p 137.05p 137.72p 794981
18/08/2017 141.95p 141.95p 137.05p 140.09p 1838887
17/08/2017 137.57p 139.78p 137.00p 139.06p 1340317
16/08/2017 136.74p 138.13p 135.04p 137.72p 1174104
15/08/2017 137.36p 138.13p 135.20p 137.10p 1761190
14/08/2017 136.84p 137.31p 136.28p 137.31p 2769049
11/08/2017 137.15p 139.32p 135.92p 136.84p 2248066
10/08/2017 138.18p 138.65p 136.02p 137.46p 1517015
09/08/2017 137.10p 139.58p 135.50p 137.51p 1527230
08/08/2017 136.02p 138.13p 136.02p 137.10p 1530369
07/08/2017 137.26p 137.93p 135.20p 136.23p 1509375
04/08/2017 134.89p 137.46p 134.73p 136.90p 2098618
03/08/2017 136.43p 140.19p 135.09p 135.76p 1756248
02/08/2017 139.42p 139.42p 135.56p 136.28p 2504700
01/08/2017 138.18p 139.63p 136.54p 138.18p 2060847
31/07/2017 138.24p 139.63p 135.87p 137.21p 3901176
28/07/2017 142.10p 142.10p 139.27p 139.78p 2292356
27/07/2017 135.04p 145.30p 135.04p 142.26p 4617354
26/07/2017 135.35p 135.87p 133.96p 134.01p 2036808
25/07/2017 135.40p 136.84p 134.42p 135.20p 1209440
24/07/2017 137.98p 138.29p 134.06p 135.25p 2143007
21/07/2017 140.81p 141.17p 138.18p 138.60p 1448818
20/07/2017 142.36p 144.27p 140.50p 140.97p 1181701
19/07/2017 145.14p 145.76p 141.53p 141.84p 1831623
18/07/2017 144.01p 145.25p 141.33p 144.83p 2376175
17/07/2017 143.85p 149.73p 143.08p 143.85p 4996926
14/07/2017 143.44p 147.00p 140.86p 141.07p 2427756
13/07/2017 141.69p 145.25p 140.66p 143.55p 5089824
12/07/2017 141.84p 142.41p 140.09p 141.74p 2285853
11/07/2017 140.86p 144.22p 139.58p 141.69p 1671368
10/07/2017 140.14p 142.05p 138.24p 140.76p 1857714
07/07/2017 136.84p 139.58p 136.84p 139.16p 2187700
06/07/2017 141.59p 142.31p 137.36p 138.34p 3853520
05/07/2017 142.05p 142.72p 141.23p 142.26p 1872993
04/07/2017 142.00p 144.58p 140.66p 142.15p 1377993
03/07/2017 141.79p 143.60p 139.27p 141.69p 2928782
30/06/2017 142.93p 143.18p 141.64p 142.57p 2820618
29/06/2017 144.22p 145.40p 141.59p 141.84p 6097005
28/06/2017 147.05p 147.10p 143.70p 143.70p 3855923
27/06/2017 149.32p 149.32p 145.71p 147.31p 3259775
26/06/2017 147.98p 150.45p 147.98p 148.75p 2057696
23/06/2017 148.96p 150.40p 147.93p 149.06p 3422411
22/06/2017 150.50p 150.50p 147.46p 148.80p 4491156
21/06/2017 153.44p 157.98p 148.34p 150.30p 5863112
20/06/2017 153.13p 161.58p 150.76p 153.13p 9047585
19/06/2017 150.19p 157.31p 149.52p 153.18p 7754156
16/06/2017 148.13p 151.84p 147.41p 149.32p 10834794
15/06/2017 146.64p 148.24p 143.55p 147.26p 7992925
14/06/2017 148.18p 150.81p 143.36p 146.43p 8983082
13/06/2017 145.19p 148.65p 144.01p 146.90p 10933595
12/06/2017 133.49p 149.21p 132.98p 144.32p 22434208
09/06/2017 125.76p 127.82p 125.40p 127.21p 1711360
08/06/2017 126.85p 128.55p 125.92p 126.95p 2761190
07/06/2017 125.92p 127.31p 125.71p 126.95p 3104725
06/06/2017 124.63p 126.33p 124.63p 125.92p 2270341
05/06/2017 123.70p 125.61p 123.70p 124.73p 1312078
02/06/2017 124.78p 126.12p 124.27p 124.53p 1406783
01/06/2017 123.70p 125.61p 123.70p 124.89p 1232485
31/05/2017 124.99p 125.56p 124.42p 124.84p 1646258
30/05/2017 126.90p 126.90p 123.60p 124.53p 2615410
26/05/2017 124.73p 125.61p 123.04p 125.35p 1817732
25/05/2017 125.92p 126.43p 124.68p 124.99p 1361381
24/05/2017 125.97p 126.59p 125.40p 125.76p 1648292
23/05/2017 124.47p 126.48p 124.47p 126.02p 1057987
22/05/2017 124.11p 125.14p 124.11p 124.27p 1260400
19/05/2017 123.80p 124.63p 123.08p 123.80p 2429498
18/05/2017 124.42p 124.47p 123.29p 123.70p 1977118
17/05/2017 123.75p 125.20p 123.44p 123.75p 1785915
16/05/2017 122.67p 124.84p 122.67p 124.17p 1480158
15/05/2017 122.72p 123.96p 122.45p 122.88p 1821961
12/05/2017 122.57p 123.03p 121.74p 122.93p 2091238
11/05/2017 123.96p 123.96p 122.05p 122.72p 2909827
10/05/2017 123.50p 124.22p 122.41p 123.70p 2435330
09/05/2017 122.05p 124.63p 122.05p 124.01p 4043152
08/05/2017 122.00p 123.34p 121.69p 122.62p 4918051
05/05/2017 122.83p 123.91p 120.76p 121.38p 3844874
04/05/2017 119.22p 123.34p 116.74p 123.19p 4841211
03/05/2017 105.66p 119.22p 105.66p 119.22p 21818136
02/05/2017 107.72p 109.42p 106.54p 108.96p 7065532
28/04/2017 108.14p 108.81p 107.41p 108.03p 2343188
27/04/2017 107.88p 108.91p 107.41p 108.19p 2801958
26/04/2017 107.62p 108.75p 107.62p 108.19p 2078863
25/04/2017 108.86p 109.01p 107.83p 108.03p 3035902
24/04/2017 110.09p 110.09p 107.41p 108.14p 3507102
21/04/2017 109.06p 110.25p 108.19p 108.19p 14374314
20/04/2017 109.48p 110.50p 109.22p 109.78p 2461588
19/04/2017 108.70p 110.61p 108.70p 109.94p 2768308
18/04/2017 110.92p 111.23p 107.67p 109.48p 3117816
13/04/2017 111.28p 112.93p 110.35p 111.07p 3338990
12/04/2017 110.04p 112.00p 110.04p 111.23p 2201700
11/04/2017 110.09p 110.66p 109.17p 110.56p 2255047
10/04/2017 110.35p 110.35p 108.55p 109.48p 3782166
07/04/2017 109.78p 110.25p 108.25p 109.53p 2332240
06/04/2017 113.44p 113.44p 110.04p 110.35p 3804356
05/04/2017 113.39p 114.89p 112.62p 113.14p 3984612
04/04/2017 113.86p 115.92p 113.65p 114.01p 2353702
03/04/2017 113.81p 115.30p 113.14p 114.94p 3803130
31/03/2017 112.67p 114.89p 111.38p 114.37p 2801541
30/03/2017 111.33p 113.34p 109.50p 112.10p 2969462
29/03/2017 108.65p 110.71p 108.29p 110.56p 3077703
28/03/2017 107.21p 109.68p 107.21p 109.27p 4926236
27/03/2017 106.69p 108.29p 105.66p 107.72p 2958790

*Close Price adjusted for both dividends and splits