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:  
287.90p
on 30-09-2014 at 16:47:29
Change:   4.30p rise 1.52 %
Buy:   288.20p
Sell:   287.40p
   
Mitie Group (MTO, MTO.L, LON:MTO) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 14,006 at 287.90p Days Range: 281.20 - 288.70p
Day's Volume: 1,360,861 52wk Range: 281.20 - 345.60p
Last Close: 287.90p Market Capitalisation:* £ 1.06 bn
Open: 285.20p VWAP: 285.20p
ISIN: GB0004657408 Shares in Issue: 368.00 m
Sector:  Support Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy14006287.90p1071229956018501Negotiated Trade -Immediate Publication16:38:10 - 30/09
Sell1320287.20p1071822644796168Automated Trade16:29:57 - 30/09
Buy290513287.90p1071822644797862Uncrossing Trade16:35:12 - 30/09
Buy812287.80p1071822644794754Automated Trade16:27:42 - 30/09
Buy488287.80p1071822644794511Automated Trade16:27:30 - 30/09
Buy518287.80p1071822644794505Automated Trade16:27:30 - 30/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
30 Sep 2014 (Tue) 285.20 288.70 281.20 287.90 1,360,861
29 Sep 2014 (Mon) 286.00 288.41 282.60 283.60 879,067
26 Sep 2014 (Fri) 291.10 297.10 286.00 286.40 1,896,409
25 Sep 2014 (Thu) 292.90 296.40 291.50 293.10 757,352
24 Sep 2014 (Wed) 297.70 297.80 291.90 294.10 787,011
23 Sep 2014 (Tue) 301.30 303.20 297.10 297.10 643,123
22 Sep 2014 (Mon) 303.30 304.00 301.10 303.10 299,114
19 Sep 2014 (Fri) 303.10 307.80 301.22 304.40 1,851,165
18 Sep 2014 (Thu) 300.10 302.50 298.60 301.90 467,557
17 Sep 2014 (Wed) 302.80 302.80 300.10 300.80 617,710
16 Sep 2014 (Tue) 300.90 302.12 298.40 300.00 1,110,275
15 Sep 2014 (Mon) 303.60 303.60 300.10 301.90 593,778
12 Sep 2014 (Fri) 301.80 305.90 301.70 305.80 609,613
11 Sep 2014 (Thu) 304.40 306.80 299.50 301.60 859,085
10 Sep 2014 (Wed) 310.70 310.70 303.10 303.20 412,390
9 Sep 2014 (Tue) 309.50 311.80 307.50 309.40 331,450
8 Sep 2014 (Mon) 313.60 313.60 306.70 310.10 384,607
5 Sep 2014 (Fri) 313.70 315.78 312.20 313.20 367,366
4 Sep 2014 (Thu) 318.40 319.39 314.80 315.30 323,991
3 Sep 2014 (Wed) 318.50 319.10 316.30 316.80 618,038
2 Sep 2014 (Tue) 318.80 318.80 313.52 316.60 760,828
1 Sep 2014 (Mon) 315.70 320.00 315.10 315.70 520,378

FTSE 100 Latest

ValueChange
6,622.7223.88  % fall