Mitie Group (MTO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/10/2002 48.19p 48.19p 48.19p 48.19p 1970760
17/10/2002 48.19p 48.19p 48.19p 48.19p 1160313
16/10/2002 49.48p 49.74p 48.45p 48.45p 3954047
15/10/2002 47.68p 49.74p 47.68p 49.74p 2787548
14/10/2002 46.39p 47.68p 46.39p 47.68p 1693389
11/10/2002 44.84p 45.61p 44.84p 45.61p 1131568
10/10/2002 45.10p 45.10p 44.58p 44.84p 870896
09/10/2002 45.36p 45.36p 45.10p 45.10p 779251
08/10/2002 44.07p 45.61p 44.07p 45.61p 2030936
07/10/2002 43.04p 43.55p 43.04p 43.55p 1763537
04/10/2002 42.26p 43.04p 42.26p 43.04p 4142754
03/10/2002 42.26p 42.52p 42.26p 42.26p 3846719
02/10/2002 41.75p 42.26p 41.75p 42.26p 1423488
01/10/2002 43.30p 43.30p 41.23p 41.49p 684707
30/09/2002 44.58p 44.58p 44.58p 44.58p 1299972
27/09/2002 46.39p 46.39p 45.10p 45.10p 613724
26/09/2002 47.16p 47.16p 46.39p 46.39p 930075
25/09/2002 47.16p 47.42p 47.16p 47.16p 942236
24/09/2002 47.93p 47.93p 47.68p 47.68p 281732
23/09/2002 50.00p 50.00p 48.19p 48.19p 2076652
20/09/2002 50.77p 50.77p 49.48p 49.74p 4102622
19/09/2002 52.32p 52.32p 51.54p 51.54p 2172326
18/09/2002 52.32p 52.32p 52.32p 52.32p 670515
17/09/2002 51.80p 52.83p 51.80p 52.32p 6755706
16/09/2002 51.80p 51.80p 51.80p 51.80p 1052679
13/09/2002 52.06p 52.06p 51.80p 51.80p 190952
12/09/2002 52.83p 52.83p 52.06p 52.06p 1454255
11/09/2002 53.09p 53.09p 52.57p 52.83p 3238175
10/09/2002 57.98p 57.98p 53.35p 53.35p 5458020
09/09/2002 57.98p 57.98p 57.98p 57.98p 991900
06/09/2002 57.98p 57.98p 57.98p 57.98p 5394214
05/09/2002 59.02p 59.02p 57.98p 57.98p 886200
04/09/2002 60.05p 60.05p 59.27p 59.27p 1306855
03/09/2002 61.08p 61.08p 60.56p 60.56p 738802
02/09/2002 61.34p 61.34p 61.34p 61.34p 575039
30/08/2002 62.62p 62.62p 61.34p 61.34p 1085689
29/08/2002 63.65p 63.65p 63.14p 63.14p 606637
28/08/2002 63.65p 63.65p 63.65p 63.65p 359577
27/08/2002 61.34p 63.65p 61.34p 63.65p 1256931
23/08/2002 60.82p 61.34p 60.82p 61.34p 194470
22/08/2002 60.56p 60.82p 60.56p 60.82p 166033
21/08/2002 60.30p 60.30p 60.30p 60.30p 304003
20/08/2002 59.53p 60.05p 59.53p 60.05p 2223279
19/08/2002 59.79p 59.79p 59.53p 59.53p 2134837
16/08/2002 60.30p 60.30p 60.30p 60.30p 947885
15/08/2002 60.30p 60.30p 60.30p 60.30p 247876
14/08/2002 60.30p 60.30p 60.30p 60.30p 438941
13/08/2002 60.30p 60.30p 60.30p 60.30p 263111
12/08/2002 60.30p 60.56p 60.30p 60.30p 1377355
09/08/2002 55.41p 60.05p 55.41p 60.05p 860417
08/08/2002 54.63p 54.89p 54.63p 54.89p 1231600
07/08/2002 54.12p 54.63p 54.12p 54.63p 1583190
06/08/2002 53.86p 54.12p 53.86p 53.86p 3196372
05/08/2002 54.89p 54.89p 54.63p 54.63p 258974
02/08/2002 54.89p 54.89p 54.89p 54.89p 579199
01/08/2002 55.92p 55.92p 55.15p 55.15p 399121
31/07/2002 57.47p 57.47p 55.92p 55.92p 302001
30/07/2002 58.50p 58.50p 57.47p 57.47p 1453374
29/07/2002 56.95p 57.47p 56.95p 57.47p 782120
26/07/2002 57.47p 57.47p 56.70p 56.70p 3903471
25/07/2002 57.47p 57.98p 57.47p 57.73p 1952858
24/07/2002 59.27p 59.27p 56.44p 56.70p 853425
23/07/2002 61.34p 61.34p 59.79p 59.79p 1398667
22/07/2002 61.59p 61.59p 61.34p 61.34p 1827258
19/07/2002 64.69p 64.69p 61.85p 62.11p 550134
18/07/2002 62.37p 65.20p 62.37p 64.94p 2262392
17/07/2002 58.24p 62.37p 58.24p 62.11p 3171296
16/07/2002 57.21p 58.76p 57.21p 58.50p 8264632
15/07/2002 58.50p 58.50p 55.15p 55.41p 1433379
12/07/2002 54.89p 58.50p 54.89p 58.50p 1876229
11/07/2002 55.67p 55.67p 52.32p 54.38p 1261525
10/07/2002 57.73p 57.73p 56.70p 56.70p 656204
09/07/2002 58.24p 58.24p 58.24p 58.24p 1120974
08/07/2002 62.11p 62.11p 58.24p 58.24p 636538
05/07/2002 64.69p 64.69p 63.14p 63.14p 374881
04/07/2002 66.23p 66.23p 64.94p 64.94p 500623
03/07/2002 66.75p 66.75p 66.49p 66.49p 313764
02/07/2002 67.26p 67.26p 66.23p 66.75p 673262
01/07/2002 67.52p 67.78p 67.52p 67.78p 1596798
28/06/2002 67.78p 67.78p 67.52p 67.52p 1022923
27/06/2002 67.78p 67.78p 67.78p 67.78p 435214
26/06/2002 67.52p 67.78p 66.23p 67.78p 323533
25/06/2002 67.52p 67.78p 67.52p 67.78p 436566
24/06/2002 64.69p 67.52p 64.69p 67.52p 224007
21/06/2002 64.43p 64.43p 64.43p 64.43p 754564
20/06/2002 64.43p 64.43p 64.43p 64.43p 50993
19/06/2002 64.43p 64.43p 64.43p 64.43p 1860287
18/06/2002 65.72p 65.72p 65.72p 65.72p 375034
17/06/2002 66.23p 66.23p 66.23p 66.23p 127307
14/06/2002 66.23p 66.23p 66.23p 66.23p 1771670
13/06/2002 66.49p 66.49p 66.49p 66.49p 1976297
12/06/2002 67.78p 67.78p 67.78p 67.78p 1782056
11/06/2002 68.04p 68.04p 68.04p 68.04p 101579
10/06/2002 68.29p 68.29p 68.29p 68.29p 1645166
07/06/2002 71.13p 71.13p 71.13p 71.13p 1583855
06/06/2002 72.93p 72.93p 72.93p 72.93p 3569508
05/06/2002 73.96p 73.96p 73.96p 73.96p 610923
04/06/2002 73.96p 73.96p 73.96p 73.96p 0
03/06/2002 73.96p 73.96p 73.96p 73.96p 0
31/05/2002 73.96p 73.96p 73.96p 73.96p 772080
30/05/2002 73.96p 73.96p 73.96p 73.96p 584242
29/05/2002 73.96p 73.96p 73.96p 73.96p 824414
28/05/2002 73.96p 73.96p 73.96p 73.96p 139039
27/05/2002 74.22p 74.22p 74.22p 74.22p 212758
24/05/2002 74.22p 74.22p 74.22p 74.22p 1942990
23/05/2002 71.39p 71.39p 71.39p 71.39p 111419
22/05/2002 70.87p 70.87p 70.87p 70.87p 115837
21/05/2002 70.87p 70.87p 70.87p 70.87p 515184
20/05/2002 70.87p 70.87p 70.87p 70.87p 225844
17/05/2002 69.58p 69.58p 69.58p 69.58p 224370
16/05/2002 68.81p 68.81p 68.81p 68.81p 1827291
15/05/2002 68.55p 68.55p 68.55p 68.55p 2276092
14/05/2002 62.62p 62.62p 62.62p 62.62p 2483359
13/05/2002 66.23p 66.23p 66.23p 66.23p 618866
10/05/2002 67.00p 67.00p 67.00p 67.00p 1968686
09/05/2002 67.00p 67.00p 67.00p 67.00p 168602
08/05/2002 67.52p 67.52p 67.52p 67.52p 984795
07/05/2002 67.78p 67.78p 67.78p 67.78p 361738
03/05/2002 69.32p 69.32p 69.32p 69.32p 370042
02/05/2002 69.84p 69.84p 69.84p 69.84p 918556
01/05/2002 70.61p 70.61p 70.61p 70.61p 228886
30/04/2002 71.13p 71.13p 71.13p 71.13p 1201978
29/04/2002 71.39p 71.39p 71.39p 71.39p 466206
26/04/2002 71.90p 71.90p 71.90p 71.90p 302804
25/04/2002 71.90p 71.90p 71.90p 71.90p 526858
24/04/2002 73.96p 73.96p 73.96p 73.96p 768642
23/04/2002 72.67p 72.67p 72.67p 72.67p 684928
22/04/2002 68.55p 68.55p 68.55p 68.55p 483124
19/04/2002 68.04p 68.04p 68.04p 68.04p 1480428
18/04/2002 68.81p 68.81p 68.81p 68.81p 197489
17/04/2002 68.81p 68.81p 68.81p 68.81p 1327273
16/04/2002 69.32p 69.32p 69.32p 69.32p 3743767
15/04/2002 69.32p 69.32p 69.32p 69.32p 808758
12/04/2002 70.10p 70.10p 70.10p 70.10p 3563778
11/04/2002 71.64p 71.64p 71.64p 71.64p 1220869
10/04/2002 75.51p 75.51p 75.51p 75.51p 12805354
09/04/2002 76.28p 76.28p 76.28p 76.28p 684897
08/04/2002 77.06p 77.06p 77.06p 77.06p 1435255
05/04/2002 77.83p 77.83p 77.83p 77.83p 1182254
04/04/2002 77.83p 77.83p 77.83p 77.83p 1326752
03/04/2002 79.12p 79.12p 79.12p 79.12p 681263
02/04/2002 79.12p 79.12p 79.12p 79.12p 3896418
01/04/2002 76.02p 76.02p 76.02p 76.02p 0
29/03/2002 76.02p 76.02p 76.02p 76.02p 0
28/03/2002 76.02p 76.02p 76.02p 76.02p 68043
27/03/2002 76.02p 76.02p 76.02p 76.02p 301956
26/03/2002 75.25p 75.25p 75.25p 75.25p 2997780
25/03/2002 75.51p 75.51p 75.51p 75.51p 504462
22/03/2002 75.77p 75.77p 75.77p 75.77p 311395
21/03/2002 75.77p 75.77p 75.77p 75.77p 996273
20/03/2002 76.54p 76.54p 76.54p 76.54p 2816692
19/03/2002 78.86p 78.86p 78.86p 78.86p 430197
18/03/2002 80.92p 80.92p 80.92p 80.92p 562110
15/03/2002 81.18p 81.18p 81.18p 81.18p 111237
14/03/2002 81.18p 81.18p 81.18p 81.18p 163198
13/03/2002 81.95p 81.95p 81.95p 81.95p 763745
12/03/2002 84.27p 84.27p 84.27p 84.27p 92610
11/03/2002 84.27p 84.27p 84.27p 84.27p 1766991
08/03/2002 84.27p 84.27p 84.27p 84.27p 1086630
07/03/2002 84.27p 84.27p 84.27p 84.27p 586826
06/03/2002 83.76p 83.76p 83.76p 83.76p 84672
05/03/2002 84.53p 84.53p 84.53p 84.53p 3897103
04/03/2002 82.98p 82.98p 82.98p 82.98p 642536
01/03/2002 82.47p 82.47p 82.47p 82.47p 431499
28/02/2002 83.24p 83.24p 83.24p 83.24p 407167
27/02/2002 83.24p 83.24p 83.24p 83.24p 307059
26/02/2002 84.27p 84.27p 84.27p 84.27p 844413
25/02/2002 82.98p 82.98p 82.98p 82.98p 2536075
22/02/2002 80.15p 80.15p 80.15p 80.15p 757005
21/02/2002 80.92p 80.92p 80.92p 80.92p 485422
20/02/2002 81.44p 81.44p 81.44p 81.44p 1457244
19/02/2002 82.21p 82.21p 82.21p 82.21p 181991
18/02/2002 82.73p 82.73p 82.73p 82.73p 269812
15/02/2002 82.73p 82.73p 82.73p 82.73p 911404
14/02/2002 84.27p 84.27p 84.27p 84.27p 808372
13/02/2002 84.53p 84.53p 84.53p 84.53p 604761
12/02/2002 84.27p 84.27p 84.27p 84.27p 876183
11/02/2002 82.47p 82.47p 82.47p 82.47p 819268
08/02/2002 82.47p 82.47p 82.47p 82.47p 231360
07/02/2002 81.18p 81.18p 81.18p 81.18p 618844
06/02/2002 80.66p 80.66p 80.66p 80.66p 1105189
05/02/2002 78.60p 78.60p 78.60p 78.60p 492728
04/02/2002 79.89p 79.89p 79.89p 79.89p 85877
01/02/2002 79.89p 79.89p 79.89p 79.89p 210028
31/01/2002 78.86p 78.86p 78.86p 78.86p 312272
30/01/2002 77.83p 77.83p 77.83p 77.83p 494816
29/01/2002 77.83p 77.83p 77.83p 77.83p 674632
28/01/2002 78.86p 78.86p 78.86p 78.86p 1508688
25/01/2002 78.86p 78.86p 78.86p 78.86p 602425
24/01/2002 80.92p 80.92p 80.92p 80.92p 1027886
23/01/2002 81.18p 81.18p 81.18p 81.18p 666008
22/01/2002 78.34p 78.34p 78.34p 78.34p 1121112
21/01/2002 72.16p 72.16p 72.16p 72.16p 1632889
18/01/2002 74.99p 74.99p 74.99p 74.99p 441112
17/01/2002 75.25p 75.25p 75.25p 75.25p 1097731
16/01/2002 76.02p 76.02p 76.02p 76.02p 1124094
15/01/2002 76.54p 76.54p 76.54p 76.54p 1451407
14/01/2002 76.28p 76.28p 76.28p 76.28p 1214374
11/01/2002 77.06p 77.06p 77.06p 77.06p 845148
10/01/2002 78.60p 78.60p 78.60p 78.60p 1699186

*Close Price adjusted for both dividends and splits