Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2010 120.14p 120.76p 119.29p 119.32p 1471508
20/12/2010 119.99p 120.35p 119.06p 119.58p 628064
17/12/2010 119.53p 121.64p 119.22p 119.78p 2323385
16/12/2010 118.55p 120.20p 118.13p 119.42p 2149128
15/12/2010 116.90p 117.78p 115.20p 117.41p 2567938
14/12/2010 118.80p 119.27p 117.62p 118.55p 1177495
13/12/2010 116.43p 118.44p 115.97p 118.39p 1360390
10/12/2010 114.68p 115.40p 113.91p 115.09p 760656
09/12/2010 114.27p 117.31p 114.27p 114.84p 2337797
08/12/2010 113.39p 114.50p 112.72p 113.14p 1332564
07/12/2010 111.02p 114.84p 110.82p 114.68p 2970598
06/12/2010 112.26p 113.39p 112.26p 113.19p 1122418
03/12/2010 110.51p 112.88p 110.35p 112.67p 2592646
02/12/2010 111.23p 115.40p 109.78p 114.94p 2790880
01/12/2010 107.26p 110.76p 106.18p 109.99p 3888314
30/11/2010 108.96p 109.11p 105.82p 106.74p 4766740
29/11/2010 107.72p 111.23p 106.92p 108.86p 3759396
26/11/2010 105.97p 107.21p 105.15p 106.95p 1734914
25/11/2010 105.66p 107.41p 105.33p 106.59p 2418705
24/11/2010 102.98p 105.35p 101.90p 105.30p 2876681
23/11/2010 105.66p 105.66p 102.36p 102.36p 6411196
22/11/2010 104.79p 111.85p 102.01p 104.68p 9699969
19/11/2010 102.31p 103.96p 101.38p 103.60p 1704450
18/11/2010 104.73p 105.51p 101.02p 102.05p 8595286
17/11/2010 102.52p 105.15p 102.11p 105.04p 2091344
16/11/2010 101.02p 103.45p 100.97p 103.08p 1791922
15/11/2010 100.51p 100.82p 99.17p 100.82p 1660321
12/11/2010 100.82p 101.13p 99.37p 100.04p 1345689
11/11/2010 101.54p 102.05p 97.67p 100.51p 2259379
10/11/2010 105.40p 105.40p 100.46p 101.59p 1707804
09/11/2010 103.60p 105.66p 103.39p 105.15p 2179914
08/11/2010 107.41p 107.72p 103.50p 103.75p 2183752
05/11/2010 106.28p 107.83p 106.07p 107.31p 600882
04/11/2010 105.66p 106.49p 104.99p 105.97p 912462
03/11/2010 103.86p 105.40p 103.86p 104.99p 1060799
02/11/2010 104.06p 104.79p 103.45p 104.12p 1835616
01/11/2010 105.20p 105.57p 103.08p 103.08p 5487677
29/10/2010 104.01p 104.80p 103.14p 104.73p 7122658
28/10/2010 106.59p 106.59p 102.64p 104.89p 2750687
27/10/2010 109.99p 109.99p 106.43p 106.43p 6766768
26/10/2010 109.06p 110.40p 109.06p 109.78p 3075658
25/10/2010 108.03p 112.88p 106.64p 109.68p 2370516
22/10/2010 106.64p 107.77p 105.61p 106.85p 1332531
21/10/2010 103.29p 108.14p 102.52p 107.36p 2708862
20/10/2010 102.47p 103.34p 102.11p 103.08p 4461264
19/10/2010 103.55p 103.55p 102.26p 103.45p 1421495
18/10/2010 101.74p 103.34p 101.64p 103.08p 1222534
15/10/2010 102.05p 102.93p 101.49p 102.62p 6359357
14/10/2010 101.64p 103.39p 101.59p 102.47p 7275808
13/10/2010 99.22p 101.59p 99.22p 101.38p 1330432
12/10/2010 99.27p 100.20p 98.79p 99.94p 957536
11/10/2010 99.32p 100.71p 99.06p 100.35p 3275071
08/10/2010 98.45p 99.22p 98.24p 99.22p 2055154
07/10/2010 98.34p 99.79p 97.52p 99.12p 1182640
06/10/2010 99.27p 100.30p 97.93p 98.91p 1314175
05/10/2010 98.03p 99.58p 97.93p 99.37p 2979492
04/10/2010 99.06p 99.37p 97.98p 98.60p 2496350
01/10/2010 99.12p 100.25p 97.91p 99.17p 2303012
30/09/2010 98.86p 100.44p 96.60p 98.55p 4363948
29/09/2010 101.95p 102.41p 98.39p 98.96p 2183073
28/09/2010 102.78p 103.86p 101.54p 102.62p 7106106
27/09/2010 102.62p 103.14p 102.21p 102.57p 4558330
24/09/2010 100.35p 102.67p 99.99p 102.26p 1293831
23/09/2010 102.52p 102.57p 99.89p 101.49p 811221
22/09/2010 102.93p 103.29p 101.38p 102.57p 1173594
21/09/2010 101.74p 103.19p 101.33p 102.62p 1268669
20/09/2010 104.17p 104.17p 101.59p 102.00p 884613
17/09/2010 102.31p 103.50p 101.38p 102.36p 3028776
16/09/2010 102.67p 103.14p 100.87p 101.64p 1676667
15/09/2010 102.93p 104.32p 102.52p 103.39p 3347583
14/09/2010 102.98p 103.24p 101.49p 101.90p 870937
13/09/2010 105.92p 105.92p 102.57p 102.98p 2459650
10/09/2010 103.29p 104.73p 103.24p 104.37p 736519
09/09/2010 103.86p 104.22p 102.52p 103.50p 1839496
08/09/2010 104.27p 104.73p 102.88p 103.19p 1272336
07/09/2010 103.86p 104.94p 102.88p 104.06p 3001610
06/09/2010 105.66p 106.07p 104.61p 105.66p 345515
03/09/2010 105.66p 106.13p 104.42p 105.66p 1019217
02/09/2010 102.98p 106.54p 102.98p 105.76p 1862097
01/09/2010 100.46p 104.17p 100.46p 104.01p 1383763
31/08/2010 97.21p 100.61p 97.21p 100.61p 1621725
27/08/2010 98.81p 99.84p 97.57p 99.73p 1426627
26/08/2010 96.90p 99.12p 96.90p 98.24p 982472
25/08/2010 99.27p 99.27p 96.80p 97.26p 1784541
24/08/2010 100.25p 100.88p 98.34p 98.75p 2598651
23/08/2010 100.56p 101.44p 99.48p 99.89p 1228933
20/08/2010 101.33p 101.90p 99.42p 99.84p 1695599
19/08/2010 101.59p 101.69p 99.32p 100.97p 2226934
18/08/2010 100.92p 101.85p 100.25p 100.46p 622372
17/08/2010 99.68p 101.28p 99.48p 100.71p 1865787
16/08/2010 100.87p 101.54p 99.42p 99.94p 2426788
13/08/2010 99.12p 101.07p 99.06p 100.09p 1568970
12/08/2010 101.54p 102.52p 99.12p 99.27p 780987
11/08/2010 105.04p 105.04p 101.85p 102.16p 1223415
10/08/2010 107.36p 107.93p 105.87p 106.13p 991444
09/08/2010 107.67p 109.22p 106.13p 108.14p 641808
06/08/2010 109.27p 110.04p 107.00p 108.91p 840888
05/08/2010 109.17p 110.87p 108.96p 109.63p 441399
04/08/2010 107.41p 110.30p 107.41p 109.63p 621297
03/08/2010 108.75p 108.75p 107.05p 108.14p 582022
02/08/2010 108.55p 109.53p 107.57p 109.48p 661980
30/07/2010 108.03p 109.06p 106.85p 107.62p 1083074
29/07/2010 107.47p 109.78p 107.47p 108.50p 1603758
28/07/2010 107.62p 110.30p 107.60p 107.83p 2379665
27/07/2010 108.19p 109.27p 107.26p 108.14p 1144807
26/07/2010 107.47p 108.44p 106.28p 107.77p 884997
23/07/2010 104.32p 108.50p 103.70p 107.67p 1794306
22/07/2010 102.62p 104.32p 102.11p 103.81p 1989540
21/07/2010 104.27p 104.27p 100.61p 102.05p 3008243
20/07/2010 108.60p 108.60p 101.90p 103.08p 2523714
19/07/2010 109.01p 109.11p 106.90p 107.47p 658424
16/07/2010 109.32p 110.66p 108.34p 108.39p 2397880
15/07/2010 111.02p 111.07p 109.01p 109.63p 817208
14/07/2010 112.83p 113.03p 109.58p 110.82p 3006105
13/07/2010 110.45p 111.23p 109.48p 110.76p 2339938
12/07/2010 110.35p 110.92p 109.58p 110.09p 2544986
09/07/2010 111.74p 111.90p 109.89p 110.15p 866639
08/07/2010 110.92p 112.72p 110.51p 112.16p 1981580
07/07/2010 108.34p 111.18p 107.67p 111.07p 3625997
06/07/2010 108.29p 110.45p 108.29p 109.84p 1125712
05/07/2010 107.26p 108.24p 107.00p 107.21p 1360188
02/07/2010 107.26p 108.39p 106.95p 107.47p 1227763
01/07/2010 107.77p 109.17p 105.66p 107.10p 3836854
30/06/2010 109.27p 110.51p 108.34p 109.42p 4120572
29/06/2010 107.52p 109.94p 107.36p 109.68p 4143416
28/06/2010 109.17p 109.99p 107.16p 109.37p 2649516
25/06/2010 112.57p 114.73p 102.41p 108.91p 2753644
24/06/2010 112.98p 115.35p 112.72p 113.03p 987115
23/06/2010 112.77p 115.15p 112.72p 114.63p 1414840
22/06/2010 113.39p 115.40p 112.77p 114.78p 1779918
21/06/2010 115.09p 117.98p 112.88p 113.34p 4987815
18/06/2010 117.00p 117.46p 114.78p 115.30p 3599530
17/06/2010 117.26p 118.60p 116.79p 117.26p 837261
16/06/2010 118.13p 119.17p 117.52p 118.03p 1672784
15/06/2010 116.79p 118.24p 116.28p 118.13p 894044
14/06/2010 117.46p 118.08p 115.76p 116.74p 1955360
11/06/2010 117.93p 120.35p 116.59p 117.46p 2464378
10/06/2010 118.70p 119.06p 116.85p 118.75p 1616755
09/06/2010 115.30p 118.44p 114.11p 118.44p 5868806
08/06/2010 115.09p 115.92p 113.39p 113.86p 2021760
07/06/2010 116.43p 116.43p 115.15p 115.61p 747190
04/06/2010 117.98p 119.78p 116.12p 117.41p 1126234
03/06/2010 119.32p 120.04p 118.60p 119.37p 1216838
02/06/2010 116.90p 118.60p 116.49p 118.39p 1248408
01/06/2010 116.59p 117.88p 115.92p 117.62p 2202166
28/05/2010 119.42p 119.42p 117.77p 117.88p 3397226
27/05/2010 118.44p 118.65p 117.00p 118.39p 1573452
26/05/2010 117.05p 118.44p 116.66p 117.52p 2575832
25/05/2010 118.55p 118.55p 115.76p 116.59p 2396459
24/05/2010 122.21p 122.57p 118.96p 120.20p 1259108
21/05/2010 121.59p 121.59p 118.86p 120.97p 2978334
20/05/2010 123.65p 124.53p 120.97p 121.64p 4991936
19/05/2010 123.55p 125.45p 122.16p 122.41p 3497334
18/05/2010 123.34p 126.02p 121.43p 124.22p 2873191
17/05/2010 118.60p 124.63p 117.98p 122.77p 4314636
14/05/2010 121.18p 121.18p 117.31p 118.55p 1435486
13/05/2010 122.31p 124.17p 120.40p 120.61p 3004307
12/05/2010 119.89p 122.26p 119.11p 121.85p 2145343
11/05/2010 118.75p 119.94p 117.12p 119.47p 1102374
10/05/2010 119.01p 122.16p 117.72p 120.04p 2245290
07/05/2010 120.66p 122.36p 116.23p 116.49p 2871687
06/05/2010 120.61p 123.80p 118.55p 122.57p 3163964
05/05/2010 122.21p 122.21p 120.61p 121.12p 1191707
04/05/2010 122.57p 123.60p 121.69p 122.21p 2135320
30/04/2010 121.48p 121.48p 120.30p 120.92p 1406791
29/04/2010 120.40p 121.23p 119.47p 120.97p 1277157
28/04/2010 120.71p 121.43p 119.22p 120.40p 2752102
27/04/2010 120.92p 123.03p 120.92p 121.74p 1801448
26/04/2010 122.62p 123.08p 121.64p 121.90p 864026
23/04/2010 120.09p 123.13p 120.09p 122.41p 726513
22/04/2010 121.07p 122.98p 120.40p 120.92p 938697
21/04/2010 119.42p 121.90p 118.96p 121.43p 855256
20/04/2010 119.22p 121.90p 119.11p 120.20p 749828
19/04/2010 121.12p 122.16p 119.47p 119.47p 1108458
16/04/2010 122.36p 123.70p 121.48p 122.00p 1394502
15/04/2010 119.68p 123.13p 119.68p 122.57p 1928941
14/04/2010 118.70p 120.76p 118.70p 120.20p 897255
13/04/2010 118.34p 119.73p 118.34p 119.06p 1165454
12/04/2010 119.73p 119.89p 118.60p 119.22p 815417
09/04/2010 119.58p 119.73p 118.24p 118.55p 1402559
08/04/2010 117.93p 119.68p 117.10p 118.55p 2252278
07/04/2010 118.80p 119.73p 118.39p 118.55p 990728
06/04/2010 117.77p 119.84p 117.77p 119.06p 3503653
01/04/2010 117.46p 118.19p 117.26p 118.03p 14731043
31/03/2010 114.94p 118.03p 114.94p 117.88p 2182974
30/03/2010 118.55p 118.91p 115.40p 115.40p 2879574
29/03/2010 119.58p 121.10p 118.60p 119.27p 1154576
26/03/2010 118.13p 122.16p 118.13p 120.40p 1249434
25/03/2010 117.05p 119.26p 117.05p 119.06p 2126971
24/03/2010 116.95p 117.52p 115.62p 117.05p 1564586
23/03/2010 115.51p 115.97p 115.09p 115.61p 920019
22/03/2010 114.68p 115.45p 114.37p 115.20p 1484362
19/03/2010 116.49p 117.52p 114.78p 114.94p 2764763
18/03/2010 117.52p 117.88p 116.38p 116.74p 774748
17/03/2010 116.49p 117.67p 115.82p 117.41p 1148556
16/03/2010 116.18p 116.54p 115.97p 116.07p 1257814
15/03/2010 114.99p 116.64p 114.99p 116.07p 1568491
12/03/2010 116.74p 117.05p 114.73p 115.66p 1125068
11/03/2010 116.69p 118.30p 115.09p 116.23p 2272902
10/03/2010 120.56p 120.97p 117.10p 118.08p 1941710

*Close Price adjusted for both dividends and splits