Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/04/2017 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
24/03/2017 105.97p 106.69p 104.79p 106.64p 1706423
23/03/2017 104.06p 105.82p 103.55p 105.40p 1444826
22/03/2017 104.32p 104.73p 102.59p 103.86p 2345998
21/03/2017 105.40p 105.56p 104.12p 104.73p 2380585
20/03/2017 104.94p 105.56p 102.57p 105.15p 5537002
17/03/2017 102.83p 105.04p 100.56p 105.04p 4786799
16/03/2017 102.47p 102.57p 101.26p 102.57p 2421990
15/03/2017 101.23p 102.41p 99.32p 101.95p 1938962
14/03/2017 101.69p 102.26p 100.30p 100.56p 2125136
13/03/2017 101.38p 101.49p 99.73p 101.07p 4900180
10/03/2017 101.54p 102.06p 100.97p 101.33p 2743656
09/03/2017 100.61p 101.95p 100.61p 101.33p 1431906
08/03/2017 102.67p 102.98p 101.02p 101.33p 2752424
07/03/2017 105.09p 105.09p 98.70p 102.21p 9739897
06/03/2017 109.32p 109.43p 107.88p 108.29p 1860107
03/03/2017 108.91p 110.09p 107.67p 108.75p 1689553
02/03/2017 110.61p 110.61p 108.19p 109.53p 9639168
01/03/2017 108.55p 117.46p 105.87p 110.35p 16113111
28/02/2017 104.12p 106.74p 103.55p 106.54p 5252884
27/02/2017 103.34p 103.55p 101.85p 103.08p 3559789
24/02/2017 101.74p 103.76p 101.69p 102.62p 3793056
23/02/2017 102.05p 102.67p 101.33p 101.69p 1895419
22/02/2017 105.56p 105.56p 100.82p 102.11p 3891197
21/02/2017 105.92p 105.92p 103.03p 103.60p 3671325
20/02/2017 105.51p 106.28p 104.42p 105.61p 1486696
17/02/2017 105.35p 105.35p 103.75p 105.20p 3102874
16/02/2017 105.46p 106.23p 104.53p 105.04p 2662719
15/02/2017 106.38p 106.69p 105.20p 106.02p 4366142
14/02/2017 105.04p 105.98p 104.58p 105.71p 1951201
13/02/2017 105.66p 105.66p 104.37p 105.09p 2131457
10/02/2017 105.04p 106.18p 103.08p 105.35p 2399721
09/02/2017 104.01p 106.18p 103.91p 104.68p 4504560
08/02/2017 102.98p 105.09p 102.98p 103.81p 2916173
07/02/2017 103.60p 104.17p 102.16p 103.08p 5326954
06/02/2017 103.19p 103.65p 101.85p 102.26p 1834401
03/02/2017 103.08p 103.50p 101.95p 103.08p 2442036
02/02/2017 103.60p 103.60p 100.64p 102.21p 3984204
01/02/2017 103.81p 104.06p 101.07p 103.34p 7875410
31/01/2017 104.17p 104.22p 101.23p 103.45p 3893489
30/01/2017 104.68p 104.89p 102.72p 103.65p 4499786
27/01/2017 102.57p 104.12p 102.57p 103.91p 2634322
26/01/2017 104.58p 104.89p 102.47p 103.60p 2343285
25/01/2017 102.05p 104.32p 102.05p 103.81p 1946521
24/01/2017 104.48p 104.94p 102.21p 102.93p 4533312
23/01/2017 105.09p 107.16p 104.48p 105.30p 4793700
20/01/2017 105.66p 106.90p 102.21p 105.09p 5516820
19/01/2017 99.53p 105.40p 99.06p 104.99p 11766698
18/01/2017 87.62p 103.45p 87.62p 100.92p 24728874
17/01/2017 107.41p 107.41p 105.46p 105.92p 2718956
16/01/2017 109.27p 109.27p 104.27p 106.85p 7673732
13/01/2017 109.84p 111.33p 108.18p 110.25p 2360906
12/01/2017 109.01p 110.40p 108.81p 109.68p 1264598
11/01/2017 109.17p 110.30p 108.39p 109.84p 2221785
10/01/2017 111.49p 111.49p 109.84p 110.66p 1992070
09/01/2017 112.36p 112.62p 110.30p 110.56p 2955052
06/01/2017 113.39p 114.70p 110.51p 112.62p 5401387
05/01/2017 114.42p 115.09p 111.90p 112.83p 4970966
04/01/2017 118.60p 118.60p 113.14p 113.29p 3323639
03/01/2017 117.93p 120.76p 115.87p 116.85p 3767068
30/12/2016 115.20p 116.59p 114.42p 115.66p 1004295
29/12/2016 117.83p 118.03p 115.20p 115.87p 1348836
28/12/2016 118.34p 120.40p 116.49p 118.03p 2081504
23/12/2016 113.08p 116.43p 113.08p 116.43p 1065061
22/12/2016 113.19p 114.78p 112.72p 113.14p 2151722
21/12/2016 111.74p 113.55p 109.06p 113.55p 1864272
20/12/2016 112.31p 113.81p 111.74p 112.21p 3005131
19/12/2016 114.17p 114.17p 110.35p 112.62p 1830736
16/12/2016 113.39p 113.39p 110.92p 112.05p 2300344
15/12/2016 110.76p 110.97p 108.65p 110.87p 2995382
14/12/2016 111.69p 113.13p 110.51p 112.31p 1379821
13/12/2016 117.05p 117.05p 112.88p 113.55p 4050265
12/12/2016 110.56p 120.30p 110.56p 115.92p 7402205
09/12/2016 108.39p 109.89p 106.33p 109.58p 3492830
08/12/2016 107.21p 110.40p 105.25p 109.63p 3372073
07/12/2016 107.52p 111.43p 107.52p 111.07p 3770209
06/12/2016 107.16p 108.96p 106.90p 107.88p 2391223
05/12/2016 105.09p 109.06p 103.60p 107.67p 3165864
02/12/2016 105.61p 106.62p 105.15p 106.18p 6514075
01/12/2016 105.61p 107.59p 105.35p 107.31p 2382174
30/11/2016 105.40p 106.18p 104.45p 105.97p 3293468
29/11/2016 105.66p 106.54p 105.30p 106.02p 3569137
28/11/2016 106.28p 106.94p 104.58p 105.66p 4979067
25/11/2016 107.16p 113.34p 107.16p 107.41p 4985850
24/11/2016 102.78p 107.67p 102.41p 107.16p 4968788
23/11/2016 102.57p 104.89p 101.02p 103.86p 12682712
22/11/2016 98.91p 106.13p 98.91p 103.60p 10946417
21/11/2016 85.71p 104.73p 85.04p 97.93p 29115026
18/11/2016 108.44p 109.73p 107.47p 108.24p 3118349
17/11/2016 108.60p 110.27p 106.59p 108.91p 5719848
16/11/2016 109.99p 109.99p 103.96p 109.11p 6248859
15/11/2016 113.29p 114.06p 112.00p 112.52p 2541781
14/11/2016 113.70p 114.01p 111.69p 112.47p 2238424
11/11/2016 113.29p 113.29p 111.33p 112.26p 2680873
10/11/2016 112.36p 114.22p 111.89p 112.36p 2721550
09/11/2016 109.01p 112.62p 106.80p 112.52p 2537216
08/11/2016 110.87p 111.07p 109.48p 110.20p 3380012
07/11/2016 112.10p 112.16p 110.51p 110.82p 2252131
04/11/2016 111.23p 111.74p 109.03p 110.45p 5226296
03/11/2016 109.63p 112.36p 109.30p 111.33p 8280765
02/11/2016 110.04p 112.31p 109.63p 110.40p 3426229
01/11/2016 107.77p 111.23p 107.77p 110.92p 2285597
31/10/2016 108.08p 109.37p 106.85p 108.55p 2756312
28/10/2016 107.93p 108.76p 105.92p 108.29p 1839091
27/10/2016 106.02p 108.60p 105.61p 107.57p 3769850
26/10/2016 104.84p 107.47p 104.84p 107.21p 4236536
25/10/2016 105.66p 107.77p 105.15p 107.31p 2948746
24/10/2016 106.18p 106.81p 105.13p 105.92p 1933627
21/10/2016 103.39p 106.23p 102.93p 106.23p 1730322
20/10/2016 104.22p 104.99p 102.65p 104.06p 2144555
19/10/2016 101.02p 104.42p 101.02p 104.42p 2067502
18/10/2016 101.07p 105.87p 101.02p 103.60p 2321332
17/10/2016 101.90p 103.36p 100.51p 102.31p 3117903
14/10/2016 100.61p 103.65p 100.61p 102.62p 2368884
13/10/2016 103.91p 104.37p 100.86p 102.98p 6523797
12/10/2016 103.08p 106.38p 103.08p 106.38p 5083944
11/10/2016 102.62p 103.34p 101.54p 102.98p 3316660
10/10/2016 102.16p 104.84p 99.99p 102.57p 4235484
07/10/2016 102.05p 103.24p 98.45p 100.04p 3891766
06/10/2016 100.66p 102.71p 98.91p 101.13p 4330550
05/10/2016 103.60p 103.75p 99.48p 101.95p 2996948
04/10/2016 100.97p 104.27p 100.51p 103.08p 4881290
03/10/2016 99.37p 100.35p 97.57p 99.99p 2622458
30/09/2016 96.28p 99.27p 95.40p 98.86p 4103486
29/09/2016 97.21p 98.01p 94.27p 97.41p 4423105
28/09/2016 92.88p 95.92p 92.78p 95.92p 4187541
27/09/2016 93.55p 93.55p 91.75p 92.98p 3368822
26/09/2016 94.89p 95.46p 93.50p 95.25p 3682149
23/09/2016 95.97p 95.97p 92.42p 94.99p 3751339
22/09/2016 95.92p 98.22p 94.84p 96.13p 4398036
21/09/2016 99.12p 100.71p 95.04p 96.59p 5726118
20/09/2016 99.99p 104.45p 96.38p 99.48p 8685307
19/09/2016 104.12p 109.80p 98.45p 98.60p 22116896
16/09/2016 135.81p 138.65p 135.66p 138.65p 2482317
15/09/2016 135.66p 136.79p 135.25p 135.61p 943929
14/09/2016 137.46p 137.82p 136.38p 136.69p 785616
13/09/2016 137.77p 138.60p 135.76p 137.72p 1402383
12/09/2016 137.26p 137.46p 135.56p 136.74p 739716
09/09/2016 140.04p 141.74p 138.03p 138.60p 884881
08/09/2016 140.56p 142.54p 139.61p 140.71p 844653
07/09/2016 139.01p 140.92p 138.34p 140.04p 1152360
06/09/2016 140.56p 140.56p 138.70p 139.37p 1189875
05/09/2016 141.69p 141.69p 138.75p 139.52p 791406
02/09/2016 139.16p 140.86p 137.47p 140.14p 1425459
01/09/2016 139.47p 140.66p 138.39p 138.60p 1499010
31/08/2016 139.99p 140.81p 138.55p 139.37p 1191038
30/08/2016 140.04p 142.14p 138.74p 139.27p 1698862
26/08/2016 138.85p 140.19p 138.49p 139.58p 960617
25/08/2016 141.17p 141.30p 138.49p 138.85p 997877
24/08/2016 138.70p 141.90p 138.28p 141.07p 1401284
23/08/2016 139.16p 142.41p 139.16p 139.47p 3359782
22/08/2016 137.15p 139.83p 135.35p 139.01p 3022333
19/08/2016 137.93p 138.44p 136.48p 137.15p 1818387
18/08/2016 134.73p 137.57p 133.65p 137.31p 2002582
17/08/2016 133.65p 135.56p 132.18p 134.99p 1693366
16/08/2016 133.80p 136.07p 132.82p 133.34p 1285810
15/08/2016 132.05p 134.01p 131.69p 133.39p 967960
12/08/2016 132.98p 134.53p 131.74p 132.46p 1190869
11/08/2016 130.87p 132.93p 130.04p 132.31p 1354987
10/08/2016 129.68p 131.84p 129.68p 130.87p 835395
09/08/2016 131.79p 132.82p 129.94p 130.35p 1951296
08/08/2016 129.78p 132.57p 129.68p 132.57p 1763260
05/08/2016 128.19p 130.14p 127.21p 130.14p 1521212
04/08/2016 126.28p 129.22p 126.28p 127.98p 2729334
03/08/2016 124.94p 125.51p 124.53p 125.40p 2772483
02/08/2016 125.35p 127.05p 123.80p 125.66p 2419840
01/08/2016 128.34p 128.34p 125.20p 126.28p 4481322
29/07/2016 125.35p 128.96p 124.63p 128.19p 2585685
28/07/2016 126.33p 128.86p 124.37p 125.09p 13099697
27/07/2016 125.97p 128.80p 125.25p 126.79p 3077200
26/07/2016 126.12p 127.72p 124.73p 126.02p 1495023
25/07/2016 125.66p 127.57p 125.25p 126.12p 1600830
22/07/2016 124.47p 126.12p 123.91p 125.61p 1206982
21/07/2016 126.02p 127.00p 124.73p 125.35p 1613045
20/07/2016 125.81p 128.44p 124.58p 127.67p 3569686
19/07/2016 124.22p 125.61p 123.13p 125.04p 1718042
18/07/2016 123.44p 126.38p 122.31p 124.22p 2001398
15/07/2016 123.03p 124.63p 121.59p 124.32p 1874986
14/07/2016 126.74p 126.74p 122.25p 124.58p 2073390
13/07/2016 124.73p 126.95p 124.47p 124.68p 2135419
12/07/2016 124.84p 129.87p 123.91p 125.97p 3575179
11/07/2016 122.16p 126.28p 122.10p 125.87p 2067344

*Close Price adjusted for both dividends and splits