Mitie Group PLC (PK) (MITFY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 6.23 | 0.03 | 0.48 | 6.235 | 6.235 | 6.23 | 386 |
| 1721942400 | 6.2 | -0.07 | -1.12 | 6.2 | 6.2 | 6.2 | 2303 |
| 1721856480 | 6.2699999 | 0 | 0.08 | 6.2699999 | 6.315 | 6.2699999 | 3129 |
| 1721770140 | 6.265 | -0.03 | -0.40 | 6.26 | 6.265 | 6.13 | 782 |
| 1721683740 | 6.29 | 0.08 | 1.29 | 6.3099999 | 6.3614 | 6.2699999 | 10273 |
| 1721424180 | 6.21 | -0.02 | -0.24 | 6.21 | 6.21 | 6.21 | 376 |
| 1721337960 | 6.225 | 0.01 | 0.10 | 6.275 | 6.275 | 6.225 | 1339 |
| 1721251320 | 6.2185 | -0.07 | -1.14 | 6.12 | 6.2185 | 6.1 | 24982 |
| 1721164920 | 6.29 | 0 | 0.04 | 6.26 | 6.29 | 5.9465 | 1774 |
| 1721078940 | 6.2875 | 0.09 | 1.41 | 6.25 | 6.2875 | 6.05 | 21542 |
| 1720819200 | 6.2 | 0.15 | 2.48 | 6.2 | 6.2 | 6.2 | 400 |
| 1720733280 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1720646880 | 6.05 | 0.08 | 1.26 | 6.05 | 6.05 | 6.05 | 739 |
| 1720560000 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 0 |
| 1720473600 | 5.975 | 0.02 | 0.34 | 5.975 | 5.975 | 5.975 | 190 |
| 1720214640 | 5.955 | -0.04 | -0.66 | 5.955 | 5.955 | 5.955 | 163 |
| 1720041000 | 5.9945 | -0.05 | -0.75 | 5.83 | 5.9945 | 5.7154999 | 3058 |
| 1719955740 | 6.04 | 0.19 | 3.16 | 5.71 | 6.04 | 5.71 | 9880 |
| 1719868980 | 5.855 | 0.16 | 2.72 | 5.91 | 5.91 | 5.84 | 1613 |
| 1719610020 | 5.7 | -0.25 | -4.12 | 5.76 | 5.76 | 5.7 | 3051 |
| 1719523200 | 5.945 | 0.12 | 1.97 | 5.9775 | 5.9775 | 5.867 | 2659 |
| 1719437040 | 5.83 | -0.04 | -0.60 | 5.95 | 5.9515 | 5.76 | 11091 |
| 1719350880 | 5.865 | -0.26 | -4.17 | 5.865 | 5.865 | 5.865 | 230 |
| 1719264540 | 6.12 | 0.26 | 4.35 | 6.12 | 6.12 | 6.12 | 110 |
| 1719005220 | 5.865 | -0.11 | -1.76 | 5.9125 | 5.9125 | 5.865 | 451 |
| 1718918640 | 5.97 | -0.03 | -0.42 | 5.97 | 6.09 | 5.97 | 5018 |
| 1718746140 | 5.995 | 0.15 | 2.48 | 5.872 | 5.995 | 5.872 | 969 |
| 1718659680 | 5.85 | -0.05 | -0.85 | 5.85 | 5.98 | 5.85 | 3602 |
| 1718400300 | 5.9 | -0.19 | -3.04 | 5.7859999 | 5.982 | 5.7859999 | 6389 |
| 1718314140 | 6.085 | 0 | 0.00 | 6.085 | 6.085 | 6.085 | 0 |
| 1718227740 | 6.085 | 0 | 0.00 | 6.085 | 6.085 | 6.085 | 0 |
| 1718141340 | 6.085 | -0.04 | -0.57 | 6.085 | 6.085 | 6.085 | 250 |
| 1718054880 | 6.12 | 0.08 | 1.32 | 5.85 | 6.12 | 5.85 | 554 |
| 1717795800 | 6.04 | -0.22 | -3.51 | 6.04 | 6.04 | 6.04 | 130 |
| 1717709400 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 16 |
| 1717622460 | 6.26 | 0.14 | 2.29 | 6.12 | 6.26 | 6.12 | 1781 |
| 1717536360 | 6.12 | -0.17 | -2.70 | 6.115 | 6.12 | 6.115 | 967 |
| 1717450140 | 6.29 | 0.22 | 3.62 | 6.21 | 6.3 | 6.21 | 893 |
| 1717190940 | 6.07 | 0.08 | 1.34 | 6.21 | 6.21 | 6.07 | 955 |
| 1717104540 | 5.99 | -0.2 | -3.23 | 6.1575 | 6.199 | 5.99 | 1182 |
| 1717018140 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1716931740 | 6.19 | 0.15 | 2.48 | 6.135 | 6.21 | 6.135 | 1754 |
| 1716585840 | 6.04 | 0.05 | 0.92 | 5.95 | 6.04 | 5.95 | 4250 |
| 1716499740 | 5.985 | -0.02 | -0.25 | 6.07 | 6.0915 | 5.985 | 2092 |
| 1716412800 | 6 | -0.17 | -2.79 | 6.138 | 6.14 | 6 | 3824 |
| 1716326940 | 6.172 | -0.03 | -0.45 | 6.172 | 6.172 | 6.172 | 175 |
| 1716240180 | 6.2 | 0.08 | 1.31 | 6.2 | 6.2 | 6.2 | 1007 |
| 1715981340 | 6.12 | 0.02 | 0.33 | 6.08 | 6.12 | 6.08 | 2510 |
| 1715894400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1715808000 | 6.1 | 0.11 | 1.84 | 6.1 | 6.1 | 6.1 | 543 |
| 1715722140 | 5.99 | 0.05 | 0.84 | 5.99 | 5.99 | 5.99 | 461 |
| 1715635200 | 5.94 | -0.05 | -0.75 | 5.94 | 5.94 | 5.94 | 222 |
| 1715376000 | 5.985 | 0.06 | 0.93 | 5.99 | 5.99 | 5.985 | 3359 |
| 1715289720 | 5.93 | -0.03 | -0.42 | 5.95 | 5.95 | 5.93 | 1924 |
| 1715203200 | 5.955 | 0.23 | 4.02 | 6.0599999 | 6.0599999 | 5.955 | 2432 |
| 1715117340 | 5.725 | 0 | 0.00 | 5.725 | 5.725 | 5.725 | 0 |
| 1715030940 | 5.725 | 0 | 0.00 | 5.725 | 5.725 | 5.725 | 0 |
| 1714771740 | 5.725 | 0.02 | 0.35 | 5.84 | 5.84 | 5.7 | 3150 |
| 1714685340 | 5.705 | 0.05 | 0.97 | 5.705 | 5.705 | 5.705 | 854 |
| 1714598400 | 5.65 | -0.13 | -2.16 | 5.82 | 5.82 | 5.51 | 1343 |
| 1714512600 | 5.775 | 0.02 | 0.26 | 5.885 | 5.885 | 5.775 | 646 |
| 1714425720 | 5.76 | 0.18 | 3.13 | 5.71 | 5.76 | 5.71 | 6677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
