Mitie Historical Data - MTO

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$26.87
London Stock Exchange Level 2
Monthly Subscription
for only
$70.55
Real-time Level 1 for London Stock Exchange + FTSE
Monthly Subscription
for only
$80.63
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Mitie Goup MTO London Ordinary Share GB0004657408 ORD 2.5P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -16.7 -7.41% 208.7 226.9 209 226.8 225.4 11:35:17
more quote information »
Industry Sector
SUPPORT SERVICES

MTO Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week227.9230.2731209225.6846458k3M1M-19.2-8.42%
1 Month239.4252.5209235.2845360k7M1M-30.7-12.82%
3 Months261.8278.7209250.3841360k7M1M-53.1-20.28%
6 Months241.5313.5209266.4940338k12M1M-32.8-13.58%
1 Year191.9313.5170234.1972338k14M2M16.88.75%
3 Years276.7341165254.756940k15M1M-68-24.58%
5 Years267.4345.9165266.052714k15M1M-58.7-21.95%

MTO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 21 2017208.70001-16.7-7.41%208.70001226.91,610,778
Nov 20 2017225.399990.60+0.27%220.69999228.43,008,274
Nov 17 2017224.79998-2.9-1.27%222.79998228.31,005,192
Nov 16 2017227.699992.40+1.07%223.79998227.8581,381
Nov 15 2017225.3-2.2-0.97%223.20001228.3671,961
Nov 14 2017227.499980.90+0.40%226230.2731458,481
Nov 13 2017226.59999-10.3-4.35%226.5237.89999848,721
Nov 10 2017236.9-1.8-0.75%236.9238.966991,058,691
Nov 09 2017238.69999-0.8-0.33%237.59999240.20001496,542
Nov 08 2017239.51.70+0.71%236.4239.899996,656,375
Nov 07 2017237.8-3.9-1.61%237.8246.95719800,512
Nov 06 2017241.699993.50+1.47%239.4559252.500011,701,396
Nov 03 2017238.199990.10+0.04%237.00001240489,148
Nov 02 2017238.11.50+0.63%231.1238.39999359,757
Nov 01 2017236.59999-0.4-0.17%236.3757241.20001629,146
Oct 31 2017237.00001-2.1-0.88%234.9239.22857,182
Oct 30 2017239.14.20+1.79%233.69999241.3975,293
Oct 27 2017234.9-3.1-1.3%234.19999238.79998627,977
Oct 26 20172381.40+0.59%235.82023240.20001916,962
Oct 25 2017236.59999-2.7-1.13%235.3239.39999470,042
Oct 24 2017239.299980.30+0.13%237.4239.79998719,951
Oct 23 20172390.00+0.00%236.8240.200011,233,356
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20171122 05:10:39