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
  +4.9 +3.11% 162.7 163.7 154.2 157.2 157.8 11:35:15
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 Week154.7163.7150154.7735611k1M784k85.17%
1 Month175.4185.6149.1163.1713547k4M1M-12.7-7.24%
3 Months202.1205.3149.1181.7499222k4M1M-39.4-19.50%
6 Months267.3278.7149.1215.4828222k7M1M-104.6-39.13%
1 Year198313.5149.1233.6365222k13M2M-35.3-17.83%
3 Years299.1341149.1248.131340k15M1M-136.4-45.60%
5 Years283.4345.9149.1261.567814k15M1M-120.7-42.59%

MTO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 22 2018162.699994.90+3.11%154.19999163.699991,246,631
Feb 21 2018157.82.30+1.48%155.3159.09999788,383
Feb 20 2018155.51.50+0.97%152.8157.8949,092
Feb 19 2018154-0.6-0.39%152.19999155.59999918,418
Feb 16 2018154.599993.30+2.18%151.39999155.39999611,383
Feb 15 2018151.3-1.5-0.98%150155.09999650,373
Feb 14 2018152.81.90+1.26%149.19999153.200012,909,580
Feb 13 2018150.89999-7.7-4.85%149.1158.899991,628,178
Feb 12 2018158.599994.60+2.99%154.19999159.69999694,218
Feb 09 2018154-4.4-2.78%151.69999159.51,203,680
Feb 08 2018158.39999-1.7-1.06%157.8160.699991,250,159
Feb 07 2018160.13.80+2.43%152.6161.8947,326
Feb 06 2018156.3-4.2-2.62%152.8159.399991,271,397
Feb 05 2018160.5-7.4-4.41%159.19999166.11,170,472
Feb 02 2018167.899993.00+1.82%162.5171.699991,970,916
Feb 01 2018164.9-12.3-6.94%162177.53,576,027
Jan 31 2018177.20001-3-1.66%175.1181.099991,305,486
Jan 30 2018180.19999-1.7-0.93%178182.61,107,398
Jan 29 2018181.899990.50+0.28%180.69999185.6547,354
Jan 26 2018181.4-0.9-0.49%177.89999183.61,387,919
Jan 25 2018182.37.60+4.35%173.59999183.61,556,859
Jan 24 2018174.69999-10.3-5.57%172.00001184.200012,035,443
Jan 23 2018185-7.7-4%183.79998191.200011,345,004
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:42 V: D:20180223 03:58:45