Mitie Group Share Price (MTO) - Buy MTO Shares

View your Watch List Add MTO to your Watch List
Time period:    Moving average:     Compare to: 
Mitie Group (MTO) share price history chart
Current Price:  
271.30p
on 29-04-2016 at 17:00:37
Change:   0.90p rise 0.33 %
Buy:   272.80p
Sell:   270.90p
   
Mitie Group (MTO, MTO.L, LON:MTO) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 1,313 at 271.30p Days Range: 264.20 - 274.00p
Day's Volume: 888,606 52wk Range: 245.70 - 335.60p
Last Close: 271.30p Market Capitalisation:* £ 965.83 m
Open: 267.80p VWAP: 271.71p
ISIN: GB0004657408 Shares in Issue: 356.00 m
Sector:  Support Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell1313271.30p1428682887586010PT16:35:21 - 29/04
Sell571272.50p1428682887576683Automated Trade16:29:55 - 29/04
Sell1116272.60p1428682887575117Automated Trade16:29:01 - 29/04
Sell549272.70p1428682887571278Automated Trade16:25:34 - 29/04
Sell445272.90p1428682887570024Automated Trade16:24:23 - 29/04
Buy615273.00p1428682887568277Automated Trade16:22:01 - 29/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
29 Apr 2016 (Fri) 267.80 274.00 264.20 271.30 888,606
28 Apr 2016 (Thu) 270.70 274.50 269.08 270.40 729,547
27 Apr 2016 (Wed) 267.90 274.54 267.90 273.90 669,663
26 Apr 2016 (Tue) 271.30 274.20 269.90 270.30 1,033,175
25 Apr 2016 (Mon) 267.50 273.00 267.50 269.90 865,858
22 Apr 2016 (Fri) 270.30 275.00 270.10 273.00 2,066,820
21 Apr 2016 (Thu) 278.80 278.80 268.20 272.90 2,254,164
20 Apr 2016 (Wed) 279.00 280.30 275.30 276.00 2,197,075
19 Apr 2016 (Tue) 280.70 284.20 278.50 278.90 1,476,146
18 Apr 2016 (Mon) 276.50 280.90 273.48 280.90 2,125,408
15 Apr 2016 (Fri) 278.60 279.30 273.80 279.30 2,228,079
14 Apr 2016 (Thu) 278.60 280.10 277.00 277.70 1,477,026
13 Apr 2016 (Wed) 274.90 279.60 273.85 279.30 4,107,585
12 Apr 2016 (Tue) 272.10 272.90 268.60 272.00 1,899,047
11 Apr 2016 (Mon) 273.10 275.01 269.90 271.60 1,230,989
8 Apr 2016 (Fri) 267.10 275.10 266.85 274.10 1,121,048
7 Apr 2016 (Thu) 267.10 271.00 267.00 267.40 1,536,346
6 Apr 2016 (Wed) 261.90 269.80 261.12 267.60 937,970
5 Apr 2016 (Tue) 261.70 264.30 259.00 264.10 1,084,730
4 Apr 2016 (Mon) 263.80 269.70 260.90 262.60 1,746,405
1 Apr 2016 (Fri) 255.70 262.90 253.00 262.00 1,255,976
31 Mar 2016 (Thu) 253.00 260.40 253.00 257.00 1,086,656
30 Mar 2016 (Wed) 252.20 257.10 249.90 257.10 1,643,354
29 Mar 2016 (Tue) 244.00 253.10 236.50 252.20 2,189,898

FTSE 100 Latest

ValueChange
6,241.8980.51  % fall
 

SSL