Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/03/2010 119.73p 121.33p 118.03p 120.92p 1617110
08/03/2010 119.99p 120.92p 119.06p 119.68p 1577973
05/03/2010 120.25p 120.66p 117.88p 119.32p 1420358
04/03/2010 120.87p 121.12p 119.38p 120.71p 2072230
03/03/2010 119.99p 120.87p 118.29p 120.40p 622059
02/03/2010 118.13p 119.99p 117.36p 119.06p 992664
01/03/2010 117.98p 118.08p 116.23p 117.88p 982020
26/02/2010 117.21p 117.36p 115.51p 116.64p 898601
25/02/2010 119.01p 119.01p 116.33p 116.43p 2990235
24/02/2010 118.55p 119.84p 118.24p 118.70p 1746404
23/02/2010 117.41p 118.65p 116.90p 118.29p 823956
22/02/2010 119.27p 120.56p 117.10p 117.98p 876363
19/02/2010 116.79p 119.27p 116.79p 119.01p 893900
18/02/2010 114.42p 118.50p 114.42p 118.39p 756927
17/02/2010 115.97p 116.90p 114.58p 116.90p 663720
16/02/2010 115.82p 115.82p 113.03p 114.94p 894814
15/02/2010 113.39p 114.49p 113.16p 113.91p 528842
12/02/2010 116.33p 118.03p 113.91p 115.20p 1417859
11/02/2010 118.19p 118.29p 116.15p 116.90p 1243874
10/02/2010 117.10p 117.31p 115.87p 116.49p 1092553
09/02/2010 115.04p 115.92p 113.39p 115.45p 1593814
08/02/2010 116.90p 116.90p 113.39p 114.84p 1364784
05/02/2010 118.80p 119.27p 113.96p 116.90p 2119372
04/02/2010 119.63p 121.28p 117.46p 118.55p 2043508
03/02/2010 121.23p 121.90p 119.68p 120.87p 1454152
02/02/2010 120.25p 123.24p 119.11p 121.69p 913981
01/02/2010 117.10p 121.33p 117.10p 119.73p 1535256
29/01/2010 118.03p 120.56p 116.54p 118.03p 2658761
28/01/2010 118.96p 119.11p 116.49p 116.49p 743589
27/01/2010 119.84p 120.30p 118.44p 119.06p 1183704
26/01/2010 118.75p 119.73p 117.21p 118.70p 742298
25/01/2010 118.08p 119.89p 117.67p 118.24p 529153
22/01/2010 120.71p 121.56p 118.96p 119.37p 853229
21/01/2010 123.19p 123.19p 120.61p 120.87p 998613
20/01/2010 122.93p 123.19p 121.69p 122.16p 516390
19/01/2010 121.95p 122.94p 121.12p 122.57p 438691
18/01/2010 123.19p 123.19p 120.66p 122.46p 273520
15/01/2010 122.62p 122.83p 120.40p 122.57p 489568
14/01/2010 122.36p 122.67p 119.78p 121.12p 1209772
13/01/2010 119.73p 121.85p 119.27p 121.02p 1094002
12/01/2010 123.19p 123.19p 118.55p 120.87p 1659052
11/01/2010 124.63p 126.74p 122.36p 122.77p 615730
08/01/2010 124.53p 125.14p 121.79p 123.19p 850181
07/01/2010 122.00p 124.17p 119.99p 124.17p 1045985
06/01/2010 121.95p 121.95p 120.09p 121.23p 510417
05/01/2010 120.40p 121.95p 119.58p 121.64p 690595
04/01/2010 117.00p 120.87p 117.00p 120.40p 636166
31/12/2009 117.05p 119.03p 117.05p 118.44p 144963
30/12/2009 119.01p 120.97p 117.36p 118.08p 460531
29/12/2009 117.16p 118.75p 117.10p 118.08p 298187
24/12/2009 117.52p 117.83p 115.97p 115.97p 36372
23/12/2009 116.07p 118.75p 116.07p 117.52p 505875
22/12/2009 113.96p 117.98p 113.96p 117.05p 1089111
21/12/2009 111.90p 115.97p 111.38p 115.25p 708811
18/12/2009 114.78p 115.61p 110.76p 111.38p 2361748
17/12/2009 115.25p 117.77p 115.25p 115.66p 530724
16/12/2009 114.78p 117.21p 114.78p 116.69p 954414
15/12/2009 118.19p 118.75p 115.35p 116.02p 1062002
14/12/2009 119.17p 120.14p 117.05p 117.57p 694413
11/12/2009 116.69p 119.17p 114.19p 118.65p 1161927
10/12/2009 115.97p 115.97p 114.17p 115.30p 818428
09/12/2009 119.42p 119.42p 114.17p 114.17p 926734
08/12/2009 119.22p 120.56p 117.21p 117.77p 600977
07/12/2009 120.40p 120.97p 118.19p 120.09p 541690
04/12/2009 118.96p 121.01p 117.57p 119.47p 1208103
03/12/2009 119.94p 120.97p 119.27p 120.25p 829681
02/12/2009 117.62p 119.96p 117.62p 118.55p 857024
01/12/2009 115.82p 117.98p 115.82p 117.77p 1404950
30/11/2009 116.23p 117.83p 114.94p 114.94p 1329225
27/11/2009 114.99p 118.45p 113.39p 116.43p 2251514
26/11/2009 117.98p 117.98p 114.73p 115.15p 1767707
25/11/2009 118.96p 118.96p 110.45p 117.57p 4204269
24/11/2009 120.25p 120.97p 116.39p 117.31p 2341093
23/11/2009 122.62p 122.67p 117.05p 121.12p 3924471
20/11/2009 121.64p 123.44p 120.66p 121.79p 1160313
19/11/2009 126.74p 126.74p 121.69p 122.10p 659089
18/11/2009 125.81p 126.38p 124.37p 125.71p 2115412
17/11/2009 125.09p 128.13p 123.70p 124.37p 746159
16/11/2009 122.67p 126.23p 122.67p 126.23p 1495700
13/11/2009 123.19p 123.65p 122.21p 122.98p 1052341
12/11/2009 121.95p 123.19p 121.95p 122.67p 883328
11/11/2009 123.19p 124.22p 121.59p 122.67p 1907918
10/11/2009 121.64p 123.65p 120.71p 122.88p 1405489
09/11/2009 121.07p 121.38p 119.42p 120.61p 571947
06/11/2009 119.01p 120.56p 117.93p 119.58p 1544839
05/11/2009 117.72p 120.04p 116.28p 119.01p 1927036
04/11/2009 118.03p 119.89p 118.03p 119.89p 1026000
03/11/2009 121.12p 123.19p 117.83p 119.32p 1114803
02/11/2009 123.91p 123.91p 121.38p 122.46p 503391
30/10/2009 121.85p 124.22p 119.68p 123.13p 10034727
29/10/2009 122.83p 122.83p 120.04p 121.12p 2864156
28/10/2009 124.01p 124.01p 120.97p 121.64p 2224567
27/10/2009 124.68p 124.68p 121.12p 122.67p 765142
26/10/2009 124.78p 125.14p 123.86p 123.86p 947280
23/10/2009 127.57p 127.57p 124.99p 125.71p 481477
22/10/2009 127.57p 128.49p 125.30p 126.38p 628698
21/10/2009 129.99p 130.14p 126.59p 128.86p 1294081
20/10/2009 130.81p 131.02p 128.34p 129.27p 7382554
19/10/2009 129.01p 131.43p 128.49p 129.89p 2293617
16/10/2009 129.37p 132.36p 129.16p 129.63p 1987426
15/10/2009 129.06p 130.92p 128.60p 129.83p 1220400
14/10/2009 127.41p 130.30p 126.90p 128.86p 787314
13/10/2009 132.46p 132.46p 127.57p 128.13p 2828321
12/10/2009 128.24p 131.84p 127.21p 131.23p 1233719
09/10/2009 127.57p 127.77p 126.02p 126.59p 645570
08/10/2009 125.20p 129.27p 125.14p 126.38p 1055640
07/10/2009 123.39p 125.45p 123.39p 125.25p 1153940
06/10/2009 123.08p 124.89p 122.98p 123.91p 1248456
05/10/2009 122.16p 123.24p 121.74p 122.16p 1196113
02/10/2009 126.48p 127.00p 121.64p 122.83p 1303221
01/10/2009 129.27p 129.78p 126.28p 126.64p 951473
30/09/2009 129.73p 132.26p 128.34p 130.04p 2525450
29/09/2009 130.87p 130.87p 127.31p 128.75p 3241675
28/09/2009 131.43p 131.43p 128.39p 130.56p 674141
25/09/2009 128.96p 131.28p 127.93p 130.56p 875599
24/09/2009 132.72p 132.98p 127.57p 129.11p 1873833
23/09/2009 131.33p 132.72p 129.73p 131.74p 1439281
22/09/2009 131.54p 132.46p 129.83p 129.83p 851832
21/09/2009 130.92p 132.98p 129.53p 131.95p 1852796
18/09/2009 136.43p 138.75p 128.39p 128.39p 3718799
17/09/2009 138.08p 138.60p 135.56p 137.82p 1646610
16/09/2009 137.10p 137.98p 135.92p 136.54p 840748
15/09/2009 137.41p 138.60p 135.04p 136.59p 1651772
14/09/2009 137.72p 137.98p 135.71p 136.59p 1402220
11/09/2009 139.42p 139.42p 137.00p 137.88p 1941768
10/09/2009 143.29p 145.19p 138.34p 140.19p 2870754
09/09/2009 136.69p 143.96p 135.87p 143.18p 2021433
08/09/2009 136.33p 138.49p 134.83p 136.12p 2050616
07/09/2009 132.98p 136.23p 131.95p 135.45p 1395039
04/09/2009 129.89p 132.82p 129.89p 132.05p 940171
03/09/2009 129.94p 132.98p 129.32p 130.25p 1056020
02/09/2009 130.09p 131.95p 128.80p 130.50p 2203031
01/09/2009 134.68p 135.35p 130.76p 131.33p 893666
28/08/2009 135.61p 135.61p 133.24p 134.01p 1281796
27/08/2009 138.13p 138.13p 133.39p 133.60p 2099675
26/08/2009 134.11p 137.31p 133.49p 136.59p 1543845
25/08/2009 132.82p 136.07p 132.05p 135.35p 6132374
24/08/2009 131.38p 133.96p 131.38p 132.72p 5165398
21/08/2009 132.21p 132.33p 129.83p 130.71p 1354581
20/08/2009 130.35p 133.39p 129.42p 132.21p 2930804
19/08/2009 127.26p 129.89p 126.59p 129.73p 2187147
18/08/2009 127.26p 127.57p 124.27p 127.57p 3175464
17/08/2009 128.80p 130.40p 124.32p 125.45p 4150036
14/08/2009 126.23p 129.89p 125.97p 129.11p 4662286
13/08/2009 122.62p 125.76p 122.31p 125.51p 3627181
12/08/2009 121.54p 122.41p 115.97p 121.12p 4064267
11/08/2009 121.64p 121.64p 119.94p 120.51p 791939
10/08/2009 120.09p 121.38p 119.32p 120.61p 1276688
07/08/2009 119.27p 121.59p 119.27p 121.12p 2295984
06/08/2009 120.81p 121.95p 119.11p 120.87p 1491038
05/08/2009 122.21p 122.41p 119.27p 119.94p 664574
04/08/2009 118.86p 123.08p 118.86p 121.64p 2047545
03/08/2009 123.19p 123.19p 118.80p 119.58p 751359
31/07/2009 122.16p 122.80p 119.71p 122.16p 1099437
30/07/2009 119.45p 122.03p 118.16p 121.64p 562855
29/07/2009 119.58p 119.58p 116.49p 117.26p 785416
28/07/2009 123.06p 123.06p 118.80p 119.32p 1743228
27/07/2009 123.83p 127.82p 121.00p 122.03p 3075260
24/07/2009 121.25p 122.93p 120.61p 122.54p 696107
23/07/2009 119.84p 121.64p 118.80p 120.48p 787075
22/07/2009 118.03p 120.74p 117.65p 120.48p 949410
21/07/2009 115.71p 120.09p 115.07p 118.55p 1014902
20/07/2009 119.06p 119.71p 114.29p 114.81p 2037390
17/07/2009 117.00p 118.80p 115.97p 117.52p 953694
16/07/2009 115.71p 117.26p 115.20p 116.74p 703846
15/07/2009 115.97p 118.16p 114.81p 115.45p 1716143
14/07/2009 110.30p 115.20p 108.11p 114.04p 1676086
13/07/2009 108.24p 109.53p 107.08p 108.50p 743775
10/07/2009 106.43p 109.14p 105.27p 107.72p 2197822
09/07/2009 108.88p 108.88p 106.31p 107.59p 3687820
08/07/2009 108.50p 109.27p 105.27p 107.21p 1821090
07/07/2009 111.98p 111.98p 106.95p 108.37p 1625984
06/07/2009 110.30p 112.75p 107.72p 112.75p 882079
03/07/2009 109.53p 110.17p 108.50p 109.27p 714638
02/07/2009 111.85p 111.85p 108.75p 108.75p 981753
01/07/2009 111.98p 111.98p 110.30p 111.33p 2611877
30/06/2009 111.98p 112.36p 110.30p 110.56p 1450322
29/06/2009 111.20p 112.75p 110.82p 112.62p 2315718
26/06/2009 112.88p 113.65p 110.17p 111.20p 1290176
25/06/2009 112.62p 112.88p 110.30p 111.72p 812540
24/06/2009 111.59p 112.36p 110.82p 112.10p 1863032
23/06/2009 109.27p 112.23p 107.85p 111.72p 1042794
22/06/2009 108.37p 110.43p 106.95p 108.88p 1013616
19/06/2009 108.75p 113.39p 108.50p 108.50p 2709533
18/06/2009 112.36p 113.01p 109.14p 110.17p 885649
17/06/2009 114.42p 114.94p 110.69p 112.88p 1002683
16/06/2009 113.14p 116.10p 112.10p 113.91p 1476536
15/06/2009 113.91p 114.42p 111.85p 111.98p 4228140
12/06/2009 114.04p 115.20p 113.14p 113.65p 579412
11/06/2009 111.07p 116.23p 110.82p 115.20p 1231666
10/06/2009 116.49p 116.74p 110.30p 112.36p 2594941
09/06/2009 115.58p 116.74p 114.42p 114.42p 1845899
08/06/2009 114.94p 116.36p 112.88p 114.04p 1470482
05/06/2009 115.58p 116.49p 114.17p 115.45p 1655670
04/06/2009 114.55p 116.49p 113.91p 113.91p 2115796
03/06/2009 116.23p 117.26p 113.52p 114.55p 1177400
02/06/2009 116.87p 118.68p 114.68p 115.45p 996265
01/06/2009 113.91p 116.87p 113.39p 116.87p 1650397
29/05/2009 113.14p 113.14p 112.36p 112.88p 1407769
28/05/2009 111.72p 113.26p 111.59p 112.49p 1838305

*Close Price adjusted for both dividends and splits