Mitie Group Plc Historical Data - MTO | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Mitie Group Plc (MTO)
Mitie Group Plc (MTO) Historical

Mitie Group Plc (MTO)

116.20

-3.80

(-3.17%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-0.683760683761	117	120.2	113.6	3298729	117.03956606	DE
4	11.2	10.6666666667	105	120.8	103.8	3157401	113.71418688	DE
12	16.2	16.2	100	120.8	100	2197405	108.70945872	DE
26	19.2	19.793814433	97	120.8	94.4	2565905	104.26650775	DE
52	23.2	24.9462365591	93	120.8	85	2455165	100.53744932	DE
156	51.4	79.3209876543	64.8	120.8	44.7	2127702	81.18404881	DE
260	-16	-12.1028744327	132.2	170.1	26.7	1655508	77.93341018	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	120	2.4	2.04	120	120.2	117.2	4281835
1713803400	117.6	1.6	1.38	117	117.8	116	3393624
1713544200	116	0.4	0.35	116	116.2	114.4	2269066
1713457800	115.6	1.2	1.05	115.2	116	113.6	4223077
1713371400	114.4	-1.6	-1.38	117	117	114	2326045
1713285000	116	-3	-2.52	118.8	119.4	116	3219283
1713198600	119	7.4	6.63	118	120.8	117.4	8789377
1712939400	111.6	-0.6	-0.53	114.6	114.6	111.6	1509416
1712853000	112.2	0.2	0.18	112	112.6	110.6	5713249
1712766600	112	0.2	0.18	112.2	113.4	111.4	1078134
1712680200	111.8	-0.6	-0.53	111.8	113	111.8	1263855
1712593800	112.4	0.4	0.36	112	112.8	110.6	995836
1712334600	112	-2.6	-2.27	114.2	114.4	111.8	2761708
1712248200	114.6	8.8	8.32	107.2	114.6	107	4618066
1712161800	105.8	0.4	0.38	105	105.8	104.2	1170025
1712075400	105.4	0.4	0.38	110	110	104.4	1911550
1711647000	105	0.4	0.38	109.6	109.6	103.8	2912948
1711560600	104.6	-0.6	-0.57	105	106	104.2	4396115
1711474200	105.2	1.6	1.54	103.2	105.6	103.2	2128718
1711387800	103.6	-1.8	-1.71	101.8	105.2	101.8	2012987
1711128600	105.4	-1.6	-1.50	105.2	107.4	104.6	1279786
1711042200	107	1.2	1.13	106.8	107.2	105.6	1222848
1710955800	105.8	0.8	0.76	105	106.8	104.6	1182871
1710869400	105	0.2	0.19	102	106.4	102	1200851
1710783000	104.8	0.6	0.58	104	105.2	103.8	1462610
1710523800	104.2	0.2	0.19	103.6	105	102.4	3550412
1710437400	104	-1	-0.95	105	105.6	103.8	1466739
1710351000	105	-0.6	-0.57	104	106.6	104	2808261
1710264600	105.6	1.4	1.34	102.6	105.6	102.6	1608051
1710178200	104.2	-0.8	-0.76	104.6	104.8	103.2	1127183
1709919000	105	0.4	0.38	104.8	105.4	103.8	1339378
1709832600	104.6	0.8	0.77	103.8	106.2	103.8	1199749
1709746200	103.8	-1.2	-1.14	110	110	103.8	980920
1709659800	105	-0.2	-0.19	106.2	106.2	105	1018991
1709573400	105.2	-2	-1.87	107	107.8	104.4	4290042
1709314200	107.2	0.4	0.37	109	109.2	106.4	2454257
1709227800	106.8	0.8	0.75	102.6	108	102.6	2526844
1709141400	106	0.4	0.38	105.2	106.2	104.6	2328592
1709055000	105.6	-0.2	-0.19	107	107	105.4	1121285
1708968600	105.8	0.8	0.76	100.2	106.2	100.2	1382198
1708709400	105	-0.4	-0.38	105	107	104.6	1757855
1708623000	105.4	-0.4	-0.38	106.2	106.8	104	4756677
1708536600	105.8	1.8	1.73	108	108	103.8	4458037
1708450200	104	-1.4	-1.33	108	108	102.6	1738511
1708363800	105.4	2	1.93	103.6	105.8	102.6	1322394
1708104600	103.4	1.2	1.17	102	104.4	102	1339715
1708018200	102.2	-1.2	-1.16	103.8	105	102	739754
1707931800	103.4	1.4	1.37	104.6	104.6	102.4	979332
1707845400	102	-1.6	-1.54	102.8	103.6	100.8	1253486
1707759000	103.6	1	0.97	105	105	102.8	814931
1707499800	102.6	0.2	0.20	100.8	103.4	100.8	2279847
1707413400	102.4	0.6	0.59	102.6	103.4	102	983856
1707327000	101.8	-1	-0.97	101	102.8	101	1020238
1707240600	102.8	2	1.98	101.6	102.8	100.4	966136
1707154200	100.8	-2.4	-2.33	103.2	104.2	100.8	587855
1706895000	103.2	0.2	0.19	108	108	102.8	1425366
1706808600	103	-0.4	-0.39	100	105.6	100	1602985
1706722200	103.4	0.4	0.39	100	103.8	100	2895741
1706635800	103	0.2	0.19	102.8	103.8	102.6	3035767
1706549400	102.8	-2.4	-2.28	108	108	101.8	7380410
1706290200	105.2	0.2	0.19	105	106.8	102.8	5399071
1706203800	105	5.1	5.11	100	105	100	1883765
1706117400	99.9	1.1	1.11	100.4	102.4	98.1	1550223

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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