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:  
311.70p
on 20-08-2014 at 17:00:02
Change:   2.20p fall 0.70 %
Buy:   311.90p
Sell:   310.60p
   
Mitie Group (MTO, MTO.L, LON:MTO) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 410,761 at 311.87p Days Range: 311.00 - 314.80p
Day's Volume: 785,317 52wk Range: 276.90 - 345.60p
Last Close: 311.70p Market Capitalisation:* £ 1.15 bn
Open: 314.80p VWAP: 311.92p
ISIN: GB0004657408 Shares in Issue: 368.00 m
Sector:  Support Services    Listed in:  UK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy410761311.87p1045872469101626Negotiated Trade -Immediate Publication16:40:50 - 20/08
Sell2896311.70p1045846682578234PT16:37:09 - 20/08
Sell102184311.70p1045846682575092Uncrossing Trade16:35:09 - 20/08
Buy2361312.60p1045846682573575Automated Trade16:29:47 - 20/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
20 Aug 2014 (Wed) 314.80 314.80 311.00 311.70 785,317
19 Aug 2014 (Tue) 315.00 315.60 310.25 313.90 281,551
18 Aug 2014 (Mon) 315.00 315.00 311.30 313.90 319,423
15 Aug 2014 (Fri) 311.30 315.20 309.50 310.00 530,509
14 Aug 2014 (Thu) 307.30 312.70 305.90 311.50 335,610
13 Aug 2014 (Wed) 305.70 309.90 302.70 309.30 564,480
12 Aug 2014 (Tue) 306.00 307.70 302.90 304.90 617,178
11 Aug 2014 (Mon) 306.00 310.00 303.70 305.80 772,701
8 Aug 2014 (Fri) 301.50 306.30 300.80 305.10 809,948
7 Aug 2014 (Thu) 301.50 305.50 300.60 303.50 666,914
6 Aug 2014 (Wed) 302.50 304.20 301.30 302.20 1,080,779
5 Aug 2014 (Tue) 303.50 307.46 303.50 304.20 309,190
4 Aug 2014 (Mon) 305.40 306.00 301.92 304.00 414,980
1 Aug 2014 (Fri) 303.40 305.40 300.00 304.70 681,073
31 Jul 2014 (Thu) 311.10 311.10 303.60 305.00 779,178
30 Jul 2014 (Wed) 313.30 313.30 307.30 308.20 957,698
29 Jul 2014 (Tue) 310.10 313.80 310.10 312.30 567,598
28 Jul 2014 (Mon) 314.40 314.73 309.90 311.80 427,548
25 Jul 2014 (Fri) 318.40 318.60 313.10 314.00 504,774
24 Jul 2014 (Thu) 318.00 319.80 314.30 317.40 555,540
23 Jul 2014 (Wed) 312.00 317.30 310.33 316.50 623,393
22 Jul 2014 (Tue) 311.20 313.40 310.00 312.50 284,409
21 Jul 2014 (Mon) 310.10 311.70 309.10 310.50 353,184

FTSE 100 Latest

ValueChange
6,755.4823.83  % fall