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
  -3.90p -1.90% 201.00p 200.50p 200.80p 205.50p 199.90p 205.50p 1,939,614.00 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 2,231.9 96.8 21.3 9.4 721.62

Mitie (MTO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2017201-3.90-1.90%199.9205.51,939,614
20 Feb 2017204.90001+0.80+0.39%202.59999206.2776,079
17 Feb 2017204.09999+0.30+0.15%201.3204.400011,602,969
16 Feb 2017203.8-1.90-0.92%202.8206.11,372,424
15 Feb 2017205.7+0.60+0.29%204.099992072,250,334
14 Feb 2017205.09999+1.20+0.59%202.90001205.599991,005,692
13 Feb 2017203.90001-0.50-0.24%202.5205.000021,104,656
10 Feb 2017204.40001+1.30+0.64%2002061,235,841
09 Feb 2017203.09999+1.70+0.84%201.72062,291,333
08 Feb 2017201.4+1.40+0.70%199.79999203.900011,513,060
07 Feb 2017200+1.60+0.81%198.2202.12,736,418
06 Feb 2017198.4-1.60-0.80%197.6201.1947,390
03 Feb 2017200+1.70+0.86%197.8200.81,257,271
02 Feb 2017198.3-2.20-1.10%195.32012,018,227
01 Feb 2017200.5-0.20-0.10%196.09999201.94,160,184
31 Jan 2017200.70001-0.40-0.20%196.40001202.22,011,290
30 Jan 2017201.1-0.50-0.25%199.29999203.400012,319,289
27 Jan 2017201.6+0.60+0.30%1992021,360,820
26 Jan 2017201-0.40-0.20%198.79999203.499981,247,781
25 Jan 2017201.4+1.70+0.85%198202.41,010,158
24 Jan 2017199.70001-4.60-2.25%198.3203.599992,337,182
23 Jan 2017204.3+0.40+0.20%202.7207.92,470,779
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 Week203.80207.00199.900.0000776k2M1M-2.80-1.37%
1 Month202.70207.00195.300.0000776k4M2M-1.70-0.84%
3 Months205.00234.30170.000.0000378k14M2M-4.00-1.95%
6 Months270.00276.30165.000.0000377k15M2M-69.00-25.56%
1 Year283.10295.30165.000.0000144k15M2M-82.10-29.00%
3 Years339.80345.90165.000.000014k15M1M-138.80-40.85%
5 Years265.20345.90165.000.000014k15M1M-64.20-24.21%
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:35 V: D:20170222 06:17:48