Share Name Share Symbol Market Type Share ISIN Share Description
Mitie Goup LSE:MTO London Ordinary Share GB0004657408 ORD 2.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -7.00p -2.45% 278.80p 279.20p 279.60p 285.40p 279.00p 285.30p 2,953,864 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 2,126.3 -58.2 -52.4 - 1,029.03

Mitie (MTO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 2017285.79998-2.80-0.97%282.70001289.700011,764,104
26 Jun 2017288.6-0.60-0.21%287.1291.899991,224,617
23 Jun 2017289.20001+0.50+0.17%287291.799981,159,791
22 Jun 2017288.70001-2.90-0.99%286.12922,313,171
21 Jun 2017291.6-5.50-1.85%287.79998306.53,021,977
20 Jun 2017297.1-0.10-0.03%292.5313.54,663,325
19 Jun 2017297.20001+7.50+2.59%290.1305.200013,996,663
16 Jun 2017289.70001+4.00+1.40%286294.65,596,706
15 Jun 2017285.69998+1.60+0.56%278.5287.64,179,730
14 Jun 2017284.1-0.90-0.32%278.19998292.64,720,990
13 Jun 2017285+5.00+1.79%279.39999288.399995,834,938
12 Jun 2017280+33.20+13.45%258.1289.511,573,086
09 Jun 2017246.79998+0.50+0.20%243.3248882,073
08 Jun 2017246.30.000.00%245.19999249.399991,423,178
07 Jun 2017246.3+2.00+0.82%243.92471,600,244
06 Jun 2017244.3+2.30+0.95%241.8245.099991,170,048
05 Jun 2017242+0.40+0.17%240243.69999676,274
02 Jun 2017241.6-0.70-0.29%241.1244.69999725,087
01 Jun 2017242.3+0.10+0.04%240243.69999635,250
31 May 2017242.19999+0.60+0.25%241.39999243.59999848,518
30 May 2017241.6-1.60-0.66%239.79998246.199991,348,040
Download more Mitie Goup Historical Data

Mitie Goup (MTO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week297.7306.52790.00001M3M2M-18.9-6.35%
1 Month242.5313.52400.0000635k12M3M36.314.97%
3 Months220313.52050.0000545k13M2M58.826.73%
6 Months229.6313.51700.0000378k14M2M49.221.43%
1 Year246.6313.51650.0000144k15M2M32.213.06%
3 Years3223411650.000014k15M1M-43.2-13.42%
5 Years267.2345.91650.000014k15M1M11.64.34%
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:33 V: D:20170628 21:07:08