104.80p+0.60 (+0.58%)18 Mar 2024, 18:28
Mitie Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 104.00p | 105.20p | 103.60p | 104.80p | 1,632,138 |
Mar 15, 2024 | 103.60p | 105.00p | 102.40p | 104.20p | 3,765,079 |
Mar 14, 2024 | 105.00p | 105.60p | 103.80p | 104.00p | 1,661,542 |
Mar 13, 2024 | 104.00p | 106.80p | 104.00p | 105.00p | 2,911,331 |
Mar 12, 2024 | 102.60p | 105.60p | 100.20p | 105.60p | 1,672,910 |
Mar 11, 2024 | 104.60p | 104.80p | 103.20p | 104.20p | 1,268,157 |
Mar 8, 2024 | 104.80p | 105.40p | 103.80p | 105.00p | 1,375,187 |
Mar 7, 2024 | 103.80p | 108.00p | 103.80p | 104.60p | 1,239,261 |
Mar 6, 2024 | 110.00p | 110.00p | 103.80p | 103.80p | 1,082,095 |
Mar 5, 2024 | 106.20p | 110.00p | 105.00p | 105.00p | 1,020,686 |
Mar 4, 2024 | 107.00p | 107.96p | 103.40p | 105.20p | 4,349,598 |
Mar 1, 2024 | 109.00p | 109.20p | 106.40p | 107.20p | 2,545,061 |
Feb 29, 2024 | 102.60p | 108.00p | 102.60p | 106.80p | 2,584,767 |
Feb 28, 2024 | 105.20p | 106.20p | 101.80p | 106.00p | 2,476,142 |
Feb 27, 2024 | 107.00p | 107.00p | 105.35p | 105.60p | 1,157,394 |
Feb 26, 2024 | 100.20p | 107.40p | 100.20p | 105.80p | 1,573,776 |
Feb 23, 2024 | 105.00p | 107.60p | 104.60p | 105.00p | 1,865,330 |
Feb 22, 2024 | 106.20p | 107.60p | 103.40p | 105.40p | 4,863,454 |
Feb 21, 2024 | 108.00p | 108.00p | 102.84p | 105.80p | 3,949,760 |
Feb 20, 2024 | 108.00p | 108.00p | 101.32p | 104.00p | 1,834,290 |
Feb 19, 2024 | 103.60p | 105.80p | 102.21p | 105.40p | 1,405,801 |
Feb 16, 2024 | 102.00p | 104.40p | 102.00p | 103.40p | 1,417,244 |
Feb 15, 2024 | 103.80p | 105.00p | 101.28p | 102.20p | 760,430 |
Feb 14, 2024 | 104.60p | 104.60p | 100.20p | 103.40p | 1,050,936 |
Feb 13, 2024 | 102.80p | 103.60p | 100.20p | 102.00p | 2,080,285 |
Feb 12, 2024 | 105.00p | 105.00p | 100.20p | 103.60p | 821,535 |
Feb 9, 2024 | 100.80p | 103.60p | 100.80p | 102.60p | 2,452,303 |
Feb 8, 2024 | 102.60p | 103.60p | 101.20p | 102.40p | 1,010,906 |
Feb 7, 2024 | 101.00p | 102.80p | 101.00p | 101.80p | 1,143,441 |
Feb 6, 2024 | 101.60p | 102.80p | 100.40p | 102.80p | 1,027,205 |
Feb 5, 2024 | 103.20p | 104.40p | 100.20p | 100.80p | 633,870 |
Feb 2, 2024 | 108.00p | 108.00p | 101.60p | 103.20p | 1,215,610 |
Feb 1, 2024 | 100.00p | 107.80p | 100.00p | 103.00p | 1,606,892 |
Jan 31, 2024 | 100.00p | 103.80p | 100.00p | 103.40p | 3,097,938 |
Jan 30, 2024 | 102.80p | 103.80p | 102.44p | 103.00p | 3,151,116 |
Jan 29, 2024 | 108.00p | 108.00p | 101.80p | 102.80p | 7,380,833 |
Jan 26, 2024 | 105.00p | 106.80p | 99.70p | 105.20p | 5,294,261 |
Jan 25, 2024 | 100.00p | 105.00p | 97.50p | 105.00p | 2,255,378 |
Jan 24, 2024 | 100.40p | 102.40p | 97.50p | 99.90p | 1,564,015 |
Jan 23, 2024 | 95.00p | 100.00p | 95.00p | 98.80p | 2,319,253 |
Jan 22, 2024 | 96.90p | 99.50p | 95.36p | 98.60p | 1,835,207 |
Jan 19, 2024 | 99.60p | 99.60p | 96.80p | 97.90p | 1,041,763 |
Jan 18, 2024 | 98.40p | 99.00p | 96.10p | 97.90p | 1,871,306 |
Jan 17, 2024 | 99.60p | 99.60p | 95.20p | 96.50p | 2,011,556 |
Jan 16, 2024 | 98.90p | 100.80p | 97.95p | 99.40p | 1,229,157 |
Jan 15, 2024 | 101.00p | 101.00p | 96.50p | 99.80p | 881,018 |
Jan 12, 2024 | 97.00p | 100.80p | 95.70p | 99.40p | 1,646,557 |
Jan 11, 2024 | 97.60p | 100.60p | 97.48p | 97.80p | 2,195,770 |
Jan 10, 2024 | 101.00p | 101.00p | 97.21p | 99.10p | 1,506,290 |
Jan 9, 2024 | 101.00p | 101.00p | 97.00p | 97.50p | 1,558,249 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Currys PLC | 60.00 | 6.01 |
Pphe Hotel Group Limited | 1,415.00 | 5.99 |
Aston Martin Lagonda Global Holdings PLC | 167.40 | 4.95 |
Chemring Group PLC | 363.50 | 4.76 |
Lancashire Holdings Limited | 640.50 | 4.06 |
Tullow Oil PLC | 29.06 | 3.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Marshalls PLC | 265.80 | -8.53 |
Bytes Technology Group PLC | 524.50 | -7.50 |
Firstgroup PLC | 175.50 | -6.50 |
Phoenix Group Holdings PLC | 481.70 | -4.50 |
Darktrace PLC | 462.80 | -4.12 |
W.A.G Payment Solutions PLC | 72.00 | -4.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.