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:  
278.10p
on 05-02-2016 at 17:27:45
Change:   1.40p rise 0.51 %
Buy:   278.50p
Sell:   278.00p
   
Mitie Group (MTO, MTO.L, LON:MTO) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 1,000 at 278.10p Days Range: 274.40 - 282.00p
Day's Volume: 521,558 52wk Range: 272.20 - 335.60p
Last Close: 278.10p Market Capitalisation:* £ 1.01 bn
Open: 275.60p VWAP: 278.33p
ISIN: GB0004657408 Shares in Issue: 362.00 m
Sector:  Support Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell1000278.10p1376758897083268Negotiated Trade -Immediate Publication17:09:37 - 05/02
Sell196171278.10p1376756732993091Uncrossing Trade16:35:09 - 05/02
Sell788277.70p1376756732989997Automated Trade16:29:55 - 05/02
Sell97277.80p1376756732988297Automated Trade16:28:40 - 05/02
Sell157278.10p1376756732986112Automated Trade16:26:33 - 05/02
Buy332278.10p1376756732986118Automated Trade16:26:33 - 05/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
5 Feb 2016 (Fri) 275.60 282.00 274.40 278.10 521,558
4 Feb 2016 (Thu) 271.70 278.60 269.00 276.70 762,078
3 Feb 2016 (Wed) 275.30 276.40 267.30 272.20 972,173
2 Feb 2016 (Tue) 277.70 279.00 269.50 275.60 1,079,680
1 Feb 2016 (Mon) 283.20 286.20 277.00 280.00 875,204
29 Jan 2016 (Fri) 282.60 285.90 276.70 282.60 896,336
28 Jan 2016 (Thu) 275.30 282.10 274.60 278.80 612,313
27 Jan 2016 (Wed) 276.80 276.90 271.70 276.30 523,113
26 Jan 2016 (Tue) 276.80 277.50 272.73 274.80 300,216
25 Jan 2016 (Mon) 275.40 280.20 275.30 276.80 688,315
22 Jan 2016 (Fri) 271.70 280.50 271.70 277.40 535,116
21 Jan 2016 (Thu) 281.60 281.60 273.60 274.60 678,610
20 Jan 2016 (Wed) 282.60 283.80 276.50 279.00 1,507,710
19 Jan 2016 (Tue) 277.60 285.00 276.90 282.60 1,117,035
18 Jan 2016 (Mon) 286.00 288.10 274.00 275.80 1,012,256
15 Jan 2016 (Fri) 285.10 295.60 285.00 286.70 2,560,246
14 Jan 2016 (Thu) 277.30 286.20 267.50 286.20 2,036,739
13 Jan 2016 (Wed) 292.90 296.90 279.80 280.80 1,431,587
12 Jan 2016 (Tue) 301.50 303.20 298.00 301.00 1,259,269
11 Jan 2016 (Mon) 296.00 300.10 293.00 299.70 679,280
8 Jan 2016 (Fri) 299.00 303.10 297.20 298.20 267,639
7 Jan 2016 (Thu) 304.70 305.00 297.60 300.50 886,132
6 Jan 2016 (Wed) 309.70 309.70 302.10 305.00 1,194,224

FTSE 100 Latest

ValueChange
5,848.0650.70  % fall
 

SSL