Advertisement
Advertisement
U.S. Markets close in 5 hrs 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

Mitie Group plc (MITFY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.43500.0000 (0.00%)
As of 12:04PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20223.41003.44003.41003.44003.44001,300
Jan 14, 20223.36003.55003.36003.55003.5500900
Jan 13, 20223.64003.64003.64003.64003.6400-
Jan 12, 20223.64003.64003.64003.64003.6400-
Jan 11, 20223.64003.64003.64003.64003.6400-
Jan 10, 20223.64003.64003.64003.64003.6400200
Jan 07, 20223.42003.64003.42003.64003.64003,600
Jan 06, 20223.50003.52003.50003.52003.5200800
Jan 05, 20223.61003.61003.61003.61003.6100300
Jan 04, 20223.69003.69003.48003.48003.4800800
Jan 03, 20223.41003.41003.41003.41003.4100-
Dec 31, 20213.41003.41003.41003.41003.4100-
Dec 30, 20213.41003.41003.41003.41003.4100-
Dec 29, 20213.41003.41003.41003.41003.4100-
Dec 28, 20213.41003.41003.41003.41003.4100-
Dec 27, 20213.41003.41003.41003.41003.4100-
Dec 23, 20213.41003.41003.41003.41003.4100500
Dec 22, 20213.40003.40003.40003.40003.40007,000
Dec 21, 20213.33003.33003.20003.20003.20002,000
Dec 20, 20213.31003.32003.29003.29003.290014,800
Dec 17, 20213.28003.30003.28003.30003.300031,100
Dec 16, 20213.29003.29003.29003.29003.29001,700
Dec 16, 20210.021387 Dividend
Dec 15, 20213.36003.36003.36003.36003.3386-
Dec 14, 20213.36003.36003.36003.36003.3386100
Dec 13, 20213.33003.33003.33003.33003.30881,700
Dec 10, 20213.42003.42003.42003.42003.3982700
Dec 09, 20213.50003.50003.50003.50003.4777-
Dec 08, 20213.50003.50003.50003.50003.4777-
Dec 07, 20213.50003.50003.50003.50003.47771,100
Dec 06, 20213.43003.67003.43003.67003.64665,600
Dec 03, 20213.57003.57003.57003.57003.5473-
Dec 02, 20213.57003.57003.57003.57003.54732,000
Dec 01, 20213.37003.46003.37003.45003.42804,600
Nov 30, 20213.46003.60003.44003.50003.477731,400
Nov 29, 20213.54003.54003.51003.52003.49765,200
Nov 26, 20213.57003.64003.57003.64003.6168600
Nov 24, 20213.69003.69003.69003.69003.6665400
Nov 23, 20213.56003.56003.56003.56003.537315,000
Nov 22, 20213.60003.62003.46003.56003.537350,600
Nov 19, 20213.59003.61003.49003.60003.577126,200
Nov 18, 20213.88003.88003.88003.88003.8553-
Nov 17, 20213.87003.88003.87003.88003.85531,400
Nov 16, 20213.92003.92003.92003.92003.8950-
Nov 15, 20213.92003.92003.92003.92003.8950-
Nov 12, 20213.72003.92003.72003.92003.895011,600
Nov 11, 20213.65003.65003.65003.65003.6268200
Nov 10, 20213.67003.67003.67003.67003.6466800
Nov 09, 20213.65003.65003.65003.65003.6268-
Nov 08, 20213.65003.65003.65003.65003.6268-
Nov 05, 20213.65003.65003.65003.65003.62681,000
Nov 04, 20213.50003.50003.50003.50003.4777-
Nov 03, 20213.50003.50003.50003.50003.4777-
Nov 02, 20213.50003.50003.50003.50003.4777-
Nov 01, 20213.50003.50003.50003.50003.4777-
Oct 29, 20213.50003.50003.50003.50003.47771,300
Oct 28, 20213.62003.62003.62003.62003.5970800
Oct 27, 20213.70003.70003.70003.70003.6764400
Oct 26, 20213.47003.47003.47003.47003.4479-
Oct 25, 20213.47003.47003.47003.47003.4479-
Oct 22, 20213.47003.47003.47003.47003.44791,900
Oct 21, 20213.53003.53003.53003.53003.5075-
Oct 20, 20213.53003.53003.53003.53003.50753,000
Oct 19, 20213.51003.51003.51003.51003.4877-
Oct 18, 20213.51003.51003.51003.51003.4877-
Oct 15, 20213.51003.51003.51003.51003.4877-
Oct 14, 20213.50003.52003.50003.51003.48772,900
Oct 13, 20213.62003.65003.62003.65003.62682,800
Oct 12, 20213.36003.36003.36003.36003.3386-
Oct 11, 20213.36003.36003.36003.36003.3386-
Oct 08, 20213.36003.36003.36003.36003.33861,900
Oct 07, 20213.54003.54003.54003.54003.5175-
Oct 06, 20213.50003.54003.50003.54003.5175700
Oct 05, 20213.88003.88003.88003.88003.8553100
Oct 04, 20213.61003.61003.61003.61003.5870400
Oct 01, 20213.68003.68003.68003.68003.6566-
Sep 30, 20213.68003.68003.68003.68003.6566-
Sep 29, 20213.70003.70003.68003.68003.65662,800
Sep 28, 20213.73003.97003.73003.97003.94473,800
Sep 27, 20213.73003.73003.73003.73003.7063-
Sep 24, 20213.73003.73003.73003.73003.7063-
Sep 23, 20214.00004.00003.73003.73003.7063700
Sep 22, 20213.70003.70003.70003.70003.6764300
Sep 21, 20213.94003.94003.94003.94003.9149-
Sep 20, 20213.94003.94003.94003.94003.9149-
Sep 17, 20213.94003.94003.94003.94003.9149-
Sep 16, 20213.90003.94003.90003.94003.9149400
Sep 15, 20213.89004.00003.82004.00003.97453,100
Sep 14, 20214.13004.13004.13004.13004.1037-
Sep 13, 20214.13004.13004.13004.13004.1037-
Sep 10, 20214.13004.13004.13004.13004.1037100
Sep 09, 20213.90003.90003.90003.90003.87522,200
Sep 08, 20214.01004.01004.01004.01003.9845-
Sep 07, 20214.01004.01004.01004.01003.9845600
Sep 03, 20214.10004.10004.10004.10004.0739100
Sep 02, 20214.10004.12003.96003.96003.93482,100
Sep 01, 20214.20004.20004.20004.20004.1733-
Aug 31, 20214.20004.20004.20004.20004.17334,000
Aug 30, 20213.90003.90003.90003.90003.8752-
Aug 27, 20213.90003.90003.90003.90003.8752-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement