Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/10/2007 142.13p 143.67p 139.29p 139.68p 1667261
23/10/2007 138.13p 144.19p 138.13p 143.16p 2116467
22/10/2007 139.16p 140.45p 136.59p 139.16p 1438138
19/10/2007 143.03p 143.93p 139.16p 141.23p 3967946
18/10/2007 145.35p 146.12p 143.03p 143.55p 6664384
17/10/2007 140.32p 146.77p 140.32p 146.77p 5863142
16/10/2007 139.16p 141.74p 139.16p 141.23p 3365149
15/10/2007 141.74p 141.74p 139.16p 140.45p 575914
12/10/2007 139.68p 141.10p 139.55p 140.97p 1373662
11/10/2007 137.88p 141.61p 137.88p 141.10p 10336812
10/10/2007 141.74p 141.74p 138.13p 138.65p 3795060
09/10/2007 136.20p 141.61p 135.68p 141.23p 2800631
08/10/2007 137.62p 139.16p 135.56p 136.46p 3445359
05/10/2007 134.01p 136.33p 132.72p 135.30p 1992292
04/10/2007 132.46p 135.56p 132.46p 133.88p 1586544
03/10/2007 131.17p 133.49p 129.89p 132.85p 1987792
02/10/2007 133.11p 133.24p 129.89p 130.02p 1454036
01/10/2007 127.82p 133.75p 127.82p 131.17p 1281880
28/09/2007 129.50p 130.66p 125.76p 128.86p 6565888
27/09/2007 131.43p 131.95p 130.14p 131.43p 1725972
26/09/2007 131.95p 131.95p 128.86p 130.14p 1142636
25/09/2007 131.56p 131.95p 128.60p 130.92p 1722268
24/09/2007 130.66p 132.21p 130.14p 130.92p 1874747
21/09/2007 130.92p 132.98p 130.02p 132.46p 2623254
20/09/2007 132.85p 133.49p 131.43p 131.82p 1960467
19/09/2007 131.43p 136.20p 131.43p 132.85p 5009266
18/09/2007 127.95p 130.53p 127.95p 128.86p 906898
17/09/2007 126.28p 129.50p 126.28p 128.98p 3998379
14/09/2007 130.53p 130.92p 126.41p 127.95p 1425313
13/09/2007 131.43p 132.98p 129.63p 132.46p 1346035
12/09/2007 130.40p 131.82p 128.60p 131.82p 565026
11/09/2007 127.44p 130.92p 127.44p 130.92p 1498056
10/09/2007 131.56p 131.82p 126.41p 126.92p 1976696
07/09/2007 132.72p 133.37p 130.40p 130.92p 1246481
06/09/2007 132.21p 134.01p 131.56p 132.98p 811966
05/09/2007 134.53p 136.46p 131.69p 133.49p 1681377
04/09/2007 134.01p 136.07p 133.49p 135.81p 894500
03/09/2007 134.65p 135.17p 133.88p 134.27p 1238849
31/08/2007 134.01p 137.62p 133.62p 133.75p 2328653
30/08/2007 128.86p 134.01p 128.86p 133.24p 2571844
29/08/2007 125.76p 128.73p 125.76p 126.79p 1871713
28/08/2007 126.79p 131.43p 126.41p 127.18p 3822900
24/08/2007 123.70p 128.08p 123.70p 126.41p 1446674
23/08/2007 127.31p 128.21p 123.96p 125.38p 1433158
22/08/2007 121.38p 127.31p 121.25p 126.28p 1432769
21/08/2007 118.55p 121.12p 117.00p 120.22p 1365714
20/08/2007 127.18p 127.18p 117.26p 118.29p 3025458
17/08/2007 127.31p 130.14p 124.86p 124.99p 4720011
16/08/2007 126.79p 128.73p 123.70p 126.54p 2108431
15/08/2007 130.40p 130.79p 127.31p 127.95p 1226366
14/08/2007 132.46p 133.24p 129.89p 131.43p 2696912
13/08/2007 122.67p 134.78p 122.67p 132.98p 2111390
10/08/2007 120.09p 123.70p 119.58p 122.54p 4825112
09/08/2007 129.76p 129.76p 122.16p 122.28p 4069001
08/08/2007 131.17p 133.49p 128.21p 128.47p 2689801
07/08/2007 130.53p 134.01p 130.40p 131.43p 3289989
06/08/2007 130.02p 131.43p 128.98p 129.24p 2598606
03/08/2007 128.47p 133.75p 128.08p 132.85p 4392212
02/08/2007 127.44p 129.89p 126.79p 129.11p 1646117
01/08/2007 126.79p 128.98p 125.38p 128.47p 2204242
31/07/2007 127.82p 130.27p 125.89p 127.95p 3536399
30/07/2007 126.28p 129.37p 126.28p 128.47p 1377684
27/07/2007 124.22p 129.50p 123.70p 126.28p 2412952
26/07/2007 130.40p 133.24p 126.02p 126.02p 2627854
25/07/2007 132.98p 134.40p 130.02p 130.53p 2671838
24/07/2007 131.43p 137.49p 131.43p 134.91p 5805729
23/07/2007 127.95p 131.82p 127.95p 131.43p 5030754
20/07/2007 128.08p 130.66p 128.08p 129.63p 4227671
19/07/2007 129.76p 129.89p 128.34p 129.11p 3142341
18/07/2007 128.86p 129.89p 128.86p 129.76p 3595426
17/07/2007 130.02p 130.79p 128.60p 130.27p 4025788
16/07/2007 131.95p 131.95p 130.14p 130.14p 5772296
13/07/2007 131.43p 131.56p 129.24p 130.66p 6295868
12/07/2007 128.86p 130.92p 128.34p 128.86p 13512595
11/07/2007 129.89p 130.92p 129.11p 129.50p 1871843
10/07/2007 131.69p 132.08p 129.24p 130.53p 3045370
09/07/2007 134.78p 134.78p 129.11p 130.66p 2745261
06/07/2007 135.04p 136.33p 134.40p 134.65p 1186331
05/07/2007 136.59p 136.97p 134.65p 135.17p 1967865
04/07/2007 137.10p 138.39p 134.78p 135.56p 2328550
03/07/2007 138.13p 139.16p 136.59p 138.26p 2310244
02/07/2007 138.13p 139.16p 136.07p 139.04p 2407307
29/06/2007 135.81p 137.88p 133.62p 136.07p 1129967
28/06/2007 134.53p 136.46p 133.11p 134.91p 1781899
27/06/2007 134.01p 134.78p 132.46p 134.01p 1893863
26/06/2007 134.01p 136.59p 133.37p 135.56p 1465601
25/06/2007 135.56p 136.59p 134.01p 134.91p 1667786
22/06/2007 132.98p 135.56p 132.98p 134.14p 1832906
21/06/2007 134.14p 134.65p 130.53p 131.82p 2321907
20/06/2007 138.13p 138.13p 134.53p 135.17p 1733424
19/06/2007 136.59p 137.75p 136.59p 136.84p 3862966
18/06/2007 139.16p 139.16p 136.84p 137.36p 2398242
15/06/2007 138.13p 138.52p 136.20p 138.52p 1393763
14/06/2007 136.59p 138.13p 135.94p 136.59p 2683892
13/06/2007 132.98p 135.94p 132.98p 135.04p 2196846
12/06/2007 134.91p 138.65p 133.75p 134.14p 2990737
11/06/2007 136.59p 136.59p 133.49p 135.56p 2609646
08/06/2007 133.88p 136.72p 132.21p 135.81p 2630279
07/06/2007 137.10p 137.10p 133.11p 134.78p 3129324
06/06/2007 141.74p 141.74p 134.65p 135.81p 3144458
05/06/2007 140.71p 142.00p 139.29p 139.68p 2607444
04/06/2007 141.74p 141.74p 139.16p 140.32p 1955446
01/06/2007 141.74p 144.19p 140.71p 141.23p 2694025
31/05/2007 143.29p 143.29p 140.19p 140.71p 3407990
30/05/2007 141.35p 143.29p 140.97p 142.90p 3032970
29/05/2007 140.19p 143.93p 139.16p 143.55p 4999326
25/05/2007 139.94p 140.19p 138.13p 139.42p 1833868
24/05/2007 139.16p 141.35p 138.13p 140.19p 1502078
23/05/2007 138.78p 141.48p 137.88p 140.71p 6480688
22/05/2007 134.40p 141.10p 134.40p 139.81p 10136882
21/05/2007 132.46p 136.07p 130.53p 132.46p 5218232
18/05/2007 125.51p 132.21p 124.99p 130.02p 5792522
17/05/2007 124.22p 126.15p 123.70p 126.15p 3484936
16/05/2007 122.80p 124.73p 122.16p 123.70p 5864916
15/05/2007 121.90p 124.22p 121.90p 122.67p 1896036
14/05/2007 124.73p 124.73p 122.41p 123.70p 1241511
11/05/2007 121.64p 124.47p 121.64p 123.70p 2950588
10/05/2007 120.61p 123.06p 118.29p 122.54p 2467331
09/05/2007 123.19p 123.31p 118.16p 118.55p 2256609
08/05/2007 124.60p 124.60p 122.16p 123.44p 718743
04/05/2007 122.41p 124.60p 122.41p 124.09p 745862
03/05/2007 125.25p 125.25p 122.28p 123.83p 978408
02/05/2007 124.73p 125.38p 122.16p 122.93p 2312811
01/05/2007 121.64p 124.60p 121.64p 124.22p 1329650
30/04/2007 123.19p 123.96p 121.77p 122.03p 1365795
27/04/2007 123.70p 124.60p 121.77p 123.57p 4639982
26/04/2007 124.47p 124.73p 121.90p 122.03p 1033860
25/04/2007 123.70p 124.47p 122.16p 122.67p 1966262
24/04/2007 122.67p 123.57p 122.16p 122.41p 2693453
23/04/2007 120.61p 122.67p 120.35p 122.16p 616716
20/04/2007 120.09p 121.00p 119.32p 119.45p 2455411
19/04/2007 118.55p 121.00p 117.90p 118.93p 950464
18/04/2007 121.12p 121.12p 119.06p 119.96p 1421763
17/04/2007 119.84p 121.51p 118.16p 120.22p 2063115
16/04/2007 122.93p 122.93p 119.58p 121.25p 2990491
13/04/2007 122.67p 122.67p 120.09p 122.16p 2129827
12/04/2007 122.16p 123.31p 118.55p 122.16p 1347500
11/04/2007 122.67p 124.60p 119.84p 123.19p 3780195
10/04/2007 122.67p 124.60p 121.77p 124.22p 1348504
05/04/2007 124.35p 124.35p 120.61p 122.16p 1164258
04/04/2007 123.19p 124.09p 122.67p 123.06p 1078646
03/04/2007 119.58p 123.96p 119.58p 123.19p 2242331
02/04/2007 117.52p 120.61p 117.52p 120.48p 2955954
30/03/2007 122.41p 122.93p 118.03p 118.68p 4985246
29/03/2007 127.82p 128.08p 122.28p 123.19p 5648914
28/03/2007 128.86p 129.24p 127.82p 127.82p 1071037
27/03/2007 129.37p 131.69p 128.86p 129.24p 725574
26/03/2007 134.01p 134.01p 129.76p 130.14p 2460568
23/03/2007 134.01p 134.40p 131.82p 133.11p 895447
22/03/2007 136.84p 136.84p 131.43p 133.24p 1359150
21/03/2007 127.31p 135.43p 126.41p 134.91p 5024466
20/03/2007 125.76p 127.05p 123.70p 126.41p 1710305
19/03/2007 122.67p 125.76p 121.64p 124.22p 1108746
16/03/2007 121.77p 122.67p 121.00p 121.77p 2640795
15/03/2007 120.61p 121.77p 119.06p 121.77p 797715
14/03/2007 120.61p 120.61p 117.90p 119.06p 3806900
13/03/2007 121.64p 123.19p 121.12p 121.12p 1080410
12/03/2007 124.73p 124.73p 121.64p 122.28p 664589
09/03/2007 124.73p 125.12p 122.41p 123.31p 619727
08/03/2007 122.67p 126.79p 122.16p 125.12p 5543022
07/03/2007 120.74p 121.90p 119.71p 121.90p 670258
06/03/2007 120.35p 120.87p 118.68p 119.19p 799650
05/03/2007 118.55p 120.22p 118.03p 118.68p 2208883
02/03/2007 119.84p 122.28p 119.84p 122.28p 2524653
01/03/2007 120.09p 122.16p 118.68p 119.84p 4316296
28/02/2007 117.52p 119.71p 115.97p 118.55p 1909608
27/02/2007 128.34p 128.47p 118.68p 118.68p 3042543
26/02/2007 130.66p 131.69p 128.34p 128.34p 3314111
23/02/2007 130.40p 131.95p 129.37p 129.89p 1166867
22/02/2007 131.30p 131.69p 130.14p 130.40p 5611052
21/02/2007 130.40p 130.92p 129.63p 130.53p 2494705
20/02/2007 130.40p 131.17p 129.37p 129.63p 1740932
19/02/2007 128.86p 129.89p 128.86p 129.89p 2039226
16/02/2007 128.86p 129.76p 128.47p 129.37p 389882
15/02/2007 128.73p 129.89p 127.70p 129.24p 1710969
14/02/2007 127.18p 127.82p 125.63p 127.70p 896490
13/02/2007 127.95p 128.98p 126.02p 126.28p 1016959
12/02/2007 127.31p 129.24p 127.31p 128.47p 770949
09/02/2007 129.89p 130.40p 127.82p 128.34p 404831
08/02/2007 128.86p 130.92p 128.73p 129.63p 4420110
07/02/2007 127.31p 128.86p 126.66p 128.73p 5282199
06/02/2007 122.41p 127.31p 122.41p 126.28p 1259166
05/02/2007 124.73p 124.73p 122.80p 123.31p 724162
02/02/2007 124.73p 124.73p 122.28p 123.31p 1255268
01/02/2007 123.70p 123.96p 122.54p 123.96p 2265374
31/01/2007 124.73p 124.73p 122.03p 122.41p 3074672
30/01/2007 124.22p 124.22p 123.70p 123.96p 401097
29/01/2007 125.76p 126.28p 123.06p 124.09p 1687215
26/01/2007 125.89p 128.08p 125.89p 126.02p 692485
25/01/2007 127.82p 127.82p 126.41p 126.66p 375727
24/01/2007 127.18p 127.82p 126.54p 127.57p 665697
23/01/2007 128.86p 128.86p 125.25p 125.76p 1389075
22/01/2007 127.82p 128.21p 126.28p 127.44p 896787
19/01/2007 127.44p 128.08p 125.76p 127.82p 758105
18/01/2007 129.89p 130.66p 124.73p 129.24p 4917188
17/01/2007 119.19p 131.43p 119.19p 131.43p 2972604
16/01/2007 120.61p 121.12p 119.06p 120.09p 1144650
15/01/2007 122.41p 122.54p 118.68p 120.48p 1249428
12/01/2007 121.25p 122.54p 119.96p 119.96p 510698
11/01/2007 123.83p 124.22p 120.48p 122.28p 1544930

*Close Price adjusted for both dividends and splits