Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/12/2014 145.61p 145.61p 144.11p 144.63p 1139427
05/12/2014 145.09p 145.56p 144.42p 145.35p 1419018
04/12/2014 145.61p 145.86p 143.91p 144.47p 4903672
03/12/2014 145.04p 145.25p 144.22p 144.83p 1501086
02/12/2014 144.32p 145.61p 143.65p 144.37p 1631793
01/12/2014 143.18p 144.42p 142.67p 143.91p 1386392
28/11/2014 145.81p 146.26p 144.11p 144.42p 2874014
27/11/2014 145.04p 146.67p 144.68p 146.12p 2628978
26/11/2014 144.94p 146.28p 143.75p 145.19p 5247650
25/11/2014 142.62p 145.04p 142.42p 144.89p 2149266
24/11/2014 141.79p 142.26p 141.32p 142.26p 1145316
21/11/2014 140.25p 142.51p 140.25p 142.51p 1903329
20/11/2014 139.52p 141.17p 138.85p 140.97p 2604873
19/11/2014 140.71p 141.06p 138.96p 140.50p 3491728
18/11/2014 143.24p 143.44p 139.22p 141.90p 2780261
17/11/2014 145.25p 145.25p 141.43p 142.62p 2804466
14/11/2014 151.53p 151.84p 149.63p 150.09p 1151679
13/11/2014 151.53p 152.56p 149.83p 150.81p 3072125
12/11/2014 154.58p 155.76p 153.34p 153.34p 1127377
11/11/2014 153.85p 156.53p 153.85p 155.61p 965337
10/11/2014 152.93p 154.42p 150.86p 154.21p 1390627
07/11/2014 155.04p 156.02p 153.60p 154.32p 2413616
06/11/2014 152.15p 154.63p 152.15p 154.42p 1395910
05/11/2014 155.35p 156.69p 152.67p 152.72p 2146883
04/11/2014 155.92p 155.92p 154.99p 155.35p 927013
03/11/2014 155.35p 156.02p 155.09p 155.55p 1163497
31/10/2014 153.23p 156.22p 152.77p 155.09p 1389620
30/10/2014 151.28p 152.72p 150.50p 152.26p 1382094
29/10/2014 151.59p 152.46p 150.66p 151.22p 691558
28/10/2014 150.40p 152.26p 149.06p 150.97p 1152622
27/10/2014 149.01p 149.99p 148.24p 149.16p 1253846
24/10/2014 149.78p 150.40p 149.06p 149.78p 1215231
23/10/2014 149.27p 150.66p 147.00p 149.58p 1596996
22/10/2014 147.51p 149.42p 147.36p 149.37p 1243734
21/10/2014 143.85p 147.51p 143.34p 147.51p 1046203
20/10/2014 145.45p 145.45p 142.77p 143.80p 960446
17/10/2014 142.31p 145.35p 141.95p 144.68p 863296
16/10/2014 142.00p 143.55p 137.57p 141.79p 1964150
15/10/2014 143.65p 145.81p 141.17p 141.53p 1367720
14/10/2014 142.51p 144.68p 141.28p 144.47p 1830114
13/10/2014 142.93p 144.47p 142.00p 142.77p 2014572
10/10/2014 145.92p 147.20p 144.32p 144.58p 1833371
09/10/2014 148.91p 149.83p 146.02p 146.90p 1501915
08/10/2014 147.57p 148.19p 145.35p 147.57p 1338292
07/10/2014 150.55p 150.55p 148.03p 148.49p 1308755
06/10/2014 152.56p 152.56p 150.09p 150.35p 1207727
03/10/2014 149.06p 152.41p 148.32p 152.15p 1381600
02/10/2014 147.82p 149.10p 147.36p 148.18p 1686874
01/10/2014 148.18p 149.47p 146.84p 147.72p 3068830
30/09/2014 147.00p 148.80p 144.94p 148.39p 2640285
29/09/2014 147.41p 148.65p 145.66p 146.17p 1705528
26/09/2014 150.04p 153.13p 147.41p 147.62p 3679332
25/09/2014 150.97p 152.77p 150.25p 151.07p 1469382
24/09/2014 153.44p 153.49p 150.45p 151.59p 1526925
23/09/2014 155.30p 156.28p 153.13p 153.13p 1247760
22/09/2014 156.33p 156.69p 155.19p 156.22p 580328
19/09/2014 156.22p 158.65p 155.26p 156.89p 3591552
18/09/2014 154.68p 155.92p 153.91p 155.61p 907134
17/09/2014 156.07p 156.07p 154.68p 155.04p 1198455
16/09/2014 155.09p 155.72p 153.80p 154.63p 2154108
15/09/2014 156.48p 156.48p 154.68p 155.61p 1152023
12/09/2014 155.55p 157.67p 155.50p 157.62p 1182745
11/09/2014 156.89p 158.13p 154.37p 155.45p 1666760
10/09/2014 160.14p 160.14p 156.22p 156.28p 800102
09/09/2014 159.52p 160.71p 158.49p 159.47p 643065
08/09/2014 161.64p 161.64p 158.08p 159.83p 746198
05/09/2014 161.69p 162.76p 160.91p 161.43p 712748
04/09/2014 164.11p 164.62p 162.25p 162.51p 628594
03/09/2014 164.16p 164.47p 163.03p 163.29p 1199091
02/09/2014 164.32p 164.32p 161.60p 163.18p 1476126
01/09/2014 162.72p 164.94p 162.41p 162.72p 1009615
29/08/2014 161.58p 162.92p 161.12p 162.77p 674583
28/08/2014 163.80p 163.80p 161.69p 162.41p 785987
27/08/2014 162.87p 164.37p 162.10p 164.11p 970021
26/08/2014 162.72p 163.08p 160.69p 162.72p 1167897
22/08/2014 161.74p 162.56p 159.95p 162.15p 690337
21/08/2014 161.58p 162.10p 160.55p 161.33p 744993
20/08/2014 162.25p 162.25p 160.30p 160.66p 1523639
19/08/2014 162.36p 162.67p 159.91p 161.79p 546253
18/08/2014 162.36p 162.36p 160.45p 161.79p 619731
15/08/2014 160.45p 162.46p 159.52p 159.78p 1029271
14/08/2014 158.39p 161.17p 157.67p 160.55p 651136
13/08/2014 157.56p 159.73p 156.02p 159.42p 1095180
12/08/2014 157.72p 158.60p 156.12p 157.15p 1197422
11/08/2014 157.72p 159.78p 156.53p 157.62p 1499162
08/08/2014 155.40p 157.87p 155.04p 157.26p 1571427
07/08/2014 155.40p 157.46p 154.94p 156.43p 1293918
06/08/2014 155.92p 156.79p 155.30p 155.76p 2096882
05/08/2014 156.43p 158.47p 156.43p 156.79p 599877
04/08/2014 157.41p 157.72p 155.62p 156.69p 805127
01/08/2014 156.38p 157.41p 154.63p 157.05p 1321389
31/07/2014 160.35p 160.35p 156.48p 157.20p 1511728
30/07/2014 161.48p 161.48p 158.39p 158.85p 1858085
29/07/2014 159.83p 161.74p 159.83p 160.97p 1101230
28/07/2014 162.05p 162.22p 159.73p 160.71p 829510
25/07/2014 164.11p 164.21p 161.38p 161.84p 979341
24/07/2014 163.90p 164.83p 162.00p 163.59p 1077835
23/07/2014 160.81p 163.54p 159.95p 163.13p 1209481
22/07/2014 160.40p 161.53p 159.78p 161.07p 551798
21/07/2014 159.83p 160.66p 159.32p 160.04p 685233
18/07/2014 159.32p 160.45p 158.29p 160.24p 756491
17/07/2014 159.94p 161.02p 159.27p 160.24p 963052
16/07/2014 160.61p 162.72p 159.68p 160.09p 2820634
15/07/2014 159.78p 160.61p 158.65p 160.14p 1630392
14/07/2014 159.47p 160.45p 158.39p 160.14p 1963401
11/07/2014 157.26p 159.63p 157.26p 158.39p 1276742
10/07/2014 160.55p 160.55p 155.45p 157.46p 2696186
09/07/2014 161.12p 161.53p 159.01p 159.88p 1727887
08/07/2014 163.96p 164.94p 161.07p 161.07p 1159968
07/07/2014 166.43p 167.10p 163.96p 164.32p 1296095
04/07/2014 166.22p 167.82p 164.99p 167.10p 1290191
03/07/2014 165.09p 166.79p 163.13p 165.66p 2025389
02/07/2014 165.97p 166.84p 163.59p 163.75p 2519912
01/07/2014 164.68p 166.33p 163.80p 165.61p 1687483
30/06/2014 164.94p 164.94p 162.15p 164.27p 4436974
27/06/2014 164.68p 165.35p 163.59p 164.21p 1270776
26/06/2014 163.85p 165.14p 163.05p 164.42p 1697653
25/06/2014 164.42p 167.67p 163.59p 163.90p 3591652
24/06/2014 167.56p 168.44p 166.95p 167.67p 2359520
23/06/2014 166.33p 168.23p 164.99p 167.77p 2009753
20/06/2014 164.78p 167.77p 164.78p 166.95p 2010234
19/06/2014 168.59p 169.21p 164.68p 165.14p 1342521
18/06/2014 166.89p 168.23p 165.81p 167.56p 1872894
17/06/2014 164.94p 166.07p 164.83p 166.07p 1767218
16/06/2014 166.69p 166.69p 164.83p 165.14p 1855538
13/06/2014 168.18p 168.44p 165.09p 166.33p 1232438
12/06/2014 167.51p 169.11p 166.53p 168.44p 5594931
11/06/2014 168.44p 168.44p 165.71p 167.41p 4077862
10/06/2014 168.54p 168.54p 166.79p 167.92p 4503092
09/06/2014 169.88p 169.88p 167.00p 168.03p 3365050
06/06/2014 168.90p 169.78p 167.72p 168.29p 2246388
05/06/2014 167.51p 169.16p 166.96p 168.03p 1310900
04/06/2014 168.54p 170.14p 166.02p 167.51p 4176870
03/06/2014 173.08p 173.08p 168.96p 169.11p 6350196
02/06/2014 173.70p 174.11p 171.79p 172.72p 3083628
30/05/2014 169.68p 173.23p 169.68p 172.82p 1943950
29/05/2014 171.12p 173.90p 170.24p 170.66p 2003820
28/05/2014 168.29p 171.17p 167.82p 170.45p 1821315
27/05/2014 167.51p 168.96p 164.99p 168.96p 1331918
23/05/2014 168.29p 168.29p 164.83p 166.84p 2047291
22/05/2014 165.55p 167.62p 164.94p 167.31p 2995605
21/05/2014 165.71p 167.77p 163.53p 166.17p 4224101
20/05/2014 165.45p 166.43p 162.92p 164.83p 3597801
19/05/2014 162.31p 165.55p 159.11p 164.06p 4162305
16/05/2014 161.89p 162.31p 155.71p 160.30p 3749606
15/05/2014 161.69p 163.39p 159.78p 160.45p 3370296
14/05/2014 165.50p 165.50p 160.35p 162.10p 3203574
13/05/2014 165.61p 167.51p 163.85p 164.42p 1279057
12/05/2014 163.90p 165.61p 162.82p 165.09p 616751
09/05/2014 162.51p 164.11p 162.46p 162.82p 884087
08/05/2014 164.32p 165.19p 163.18p 163.70p 790732
07/05/2014 163.96p 164.42p 162.98p 164.11p 1349878
06/05/2014 163.85p 164.94p 163.08p 164.68p 691689
02/05/2014 163.49p 166.43p 163.49p 164.57p 1114890
01/05/2014 161.33p 165.50p 161.33p 164.78p 286400
30/04/2014 161.84p 164.16p 161.28p 163.96p 1108854
29/04/2014 161.79p 163.96p 161.28p 161.28p 1359216
28/04/2014 164.06p 164.28p 161.58p 162.82p 832537
25/04/2014 161.69p 164.21p 161.64p 163.80p 1003715
24/04/2014 164.37p 166.07p 161.58p 163.70p 1420880
23/04/2014 165.66p 166.30p 163.80p 163.80p 780939
22/04/2014 163.70p 166.84p 163.54p 166.28p 608385
17/04/2014 161.17p 163.96p 161.12p 163.80p 504965
16/04/2014 161.07p 162.62p 159.27p 161.48p 1083050
15/04/2014 158.49p 160.61p 158.49p 159.57p 657254
14/04/2014 159.99p 161.58p 158.34p 159.57p 794838
11/04/2014 163.44p 165.14p 160.24p 161.58p 660645
10/04/2014 166.02p 168.39p 164.78p 165.14p 730064
09/04/2014 162.72p 166.43p 162.31p 165.81p 1051618
08/04/2014 167.00p 167.00p 161.43p 162.31p 902777
07/04/2014 167.72p 168.49p 165.14p 165.55p 1316632
04/04/2014 167.72p 169.99p 167.72p 168.49p 716859
03/04/2014 168.18p 169.42p 168.03p 168.23p 742213
02/04/2014 170.35p 170.76p 168.85p 168.85p 1056637
01/04/2014 169.78p 170.54p 167.36p 170.24p 1309798
31/03/2014 165.55p 169.57p 165.09p 167.77p 1231455
28/03/2014 164.57p 166.38p 164.16p 165.61p 5494794
27/03/2014 165.81p 165.91p 164.45p 164.63p 1765388
26/03/2014 163.49p 166.33p 162.78p 165.76p 1055589
25/03/2014 161.43p 163.39p 159.78p 163.39p 1160053
24/03/2014 166.12p 166.12p 160.66p 161.53p 1322572
21/03/2014 166.58p 167.51p 163.39p 164.73p 1774980
20/03/2014 167.36p 170.40p 166.17p 166.74p 7783879
19/03/2014 172.46p 173.65p 170.30p 170.40p 740907
18/03/2014 168.59p 172.25p 168.18p 172.25p 2659648
17/03/2014 169.06p 170.91p 168.13p 169.37p 489444
14/03/2014 167.36p 169.68p 166.84p 168.29p 1146986
13/03/2014 167.51p 168.85p 167.51p 168.80p 1605789
12/03/2014 169.06p 169.88p 167.62p 167.62p 1204807
11/03/2014 167.41p 170.04p 166.02p 168.80p 808873
10/03/2014 168.80p 170.60p 167.33p 167.72p 912953
07/03/2014 170.76p 171.64p 168.80p 168.90p 1067347
06/03/2014 171.64p 175.14p 170.97p 171.22p 1025959
05/03/2014 172.61p 174.26p 170.60p 171.12p 1426844
04/03/2014 170.86p 174.11p 170.14p 173.44p 856593
03/03/2014 175.09p 178.13p 169.42p 170.14p 1444234
28/02/2014 173.70p 178.28p 172.46p 178.13p 1335944
27/02/2014 172.36p 173.39p 171.07p 172.67p 1377250
26/02/2014 174.78p 174.93p 172.72p 172.82p 1161506
25/02/2014 175.14p 175.24p 173.13p 174.93p 2104477

*Close Price adjusted for both dividends and splits