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:  
269.80p
on 30-08-2016 at 15:33:32
Change:   1.00p fall 0.37 %
Buy:   269.60p
Sell:   269.00p
   
Mitie Group (MTO, MTO.L, LON:MTO) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 1,841 at 269.56p Days Range: 269.20 - 275.78p
Day's Volume: 282,781 52wk Range: 230.00 - 335.60p
Last Close: 270.80p Market Capitalisation:* £ 952.39 m
Open: 271.70p VWAP: 271.45p
ISIN: GB0004657408 Shares in Issue: 353.00 m
Sector:  Support Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy1841269.56p1504164806946743Ordinary Trade15:33:26 - 30/08
Sell1170269.80p1504755348265366Automated Trade15:32:30 - 30/08
Buy21269.90p1504755348263535Automated Trade15:29:21 - 30/08
Buy507269.80p1504755348263486Automated Trade15:29:12 - 30/08
Buy644269.80p1504755348263469Automated Trade15:29:12 - 30/08
Sell568269.60p1504755348263468Automated Trade15:29:12 - 30/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
29 Aug 2016 (Mon) 269.40 272.00 268.70 270.80 495,123
26 Aug 2016 (Fri) 269.40 272.00 268.70 270.80 495,123
25 Aug 2016 (Thu) 273.90 274.14 268.70 269.40 514,328
24 Aug 2016 (Wed) 269.10 275.30 268.28 273.70 722,253
23 Aug 2016 (Tue) 270.00 276.30 270.00 270.60 1,731,706
22 Aug 2016 (Mon) 266.10 271.30 262.60 269.70 1,557,777
19 Aug 2016 (Fri) 267.60 268.60 264.80 266.10 937,237
18 Aug 2016 (Thu) 261.40 266.90 259.30 266.40 1,032,175
17 Aug 2016 (Wed) 259.30 263.00 256.45 261.90 872,798
16 Aug 2016 (Tue) 259.60 264.00 257.70 258.70 662,735
15 Aug 2016 (Mon) 256.20 260.00 255.50 258.80 498,908
12 Aug 2016 (Fri) 258.00 261.00 255.60 257.00 613,800
11 Aug 2016 (Thu) 253.90 257.90 252.30 256.70 698,390
10 Aug 2016 (Wed) 251.60 255.80 251.60 253.90 430,581
9 Aug 2016 (Tue) 255.70 257.70 252.10 252.90 1,005,741
8 Aug 2016 (Mon) 251.80 257.20 251.60 257.20 908,823
5 Aug 2016 (Fri) 248.70 252.50 246.80 252.50 784,066
4 Aug 2016 (Thu) 245.00 250.70 245.00 248.30 1,406,759
3 Aug 2016 (Wed) 242.40 243.50 241.60 243.30 1,428,999
2 Aug 2016 (Tue) 243.20 246.50 240.20 243.80 1,247,239
1 Aug 2016 (Mon) 249.00 249.00 242.90 245.00 2,309,772

FTSE 100 Latest

ValueChange
6,808.7729.28  % fall
 

SSL