Mitie Group PLC (PK) (MITFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0.03 | 2.22222222222 | 1.35 | 1.38 | 1.257 | 17316 | 1.35468327 | CS |
| 26 | -0.22 | -13.75 | 1.6 | 1.6 | 1.257 | 13448 | 1.36310174 | CS |
| 52 | 0.18 | 15 | 1.2 | 1.6 | 1.2 | 7836 | 1.39617587 | CS |
| 156 | 0.73 | 112.307692308 | 0.65 | 1.6 | 0.58 | 12800 | 1.0271643 | CS |
| 260 | -0.37 | -21.1428571429 | 1.75 | 1.75 | 0.31 | 13771 | 0.73752324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781680 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1740695280 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1740608880 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1740522480 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1740436080 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1740176880 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1740090480 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1740004080 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1739917680 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1739572080 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1739485680 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1739399280 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1739312880 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1739226480 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1738967280 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1738880880 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1738794480 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1738708080 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1738621680 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1738362480 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1738276080 | 1.3799999 | 0.12 | 9.79 | 1.3799999 | 1.3799999 | 1.3799999 | 11011 |
| 1738189200 | 1.2569999 | 0 | 0.00 | 1.2569999 | 1.2569999 | 1.2569999 | 0 |
| 1738102800 | 1.2569999 | 0 | 0.00 | 1.2569999 | 1.2569999 | 1.2569999 | 0 |
| 1738016400 | 1.2569999 | 0 | 0.00 | 1.2569999 | 1.2569999 | 1.2569999 | 0 |
| 1737757200 | 1.2569999 | 0 | 0.00 | 1.2569999 | 1.2569999 | 1.2569999 | 0 |
| 1737670800 | 1.2569999 | 0 | 0.00 | 1.2569999 | 1.2569999 | 1.2569999 | 0 |
| 1737584400 | 1.2569999 | 0 | 0.00 | 1.2569999 | 1.2569999 | 1.2569999 | 0 |
| 1737498000 | 1.2569999 | 0 | 0.00 | 1.2569999 | 1.2569999 | 1.2569999 | 0 |
| 1737152400 | 1.2569999 | 0 | 0.00 | 1.2569999 | 1.2569999 | 1.2569999 | 0 |
| 1737066000 | 1.2569999 | 0 | 0.00 | 1.2569999 | 1.2569999 | 1.2569999 | 0 |
| 1736979600 | 1.2569999 | 0 | 0.00 | 1.2569999 | 1.2569999 | 1.2569999 | 0 |
| 1736893200 | 1.2569999 | 0 | 0.00 | 1.2569999 | 1.2569999 | 1.2569999 | 0 |
| 1736806800 | 1.2569999 | -0.09 | -6.89 | 1.2569999 | 1.2569999 | 1.2569999 | 936 |
| 1736547900 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1736375100 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1736288700 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1736202300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1735943100 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1735856700 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1735683900 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1735597500 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1735338300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1735251900 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1735079100 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1734992700 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1734733500 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1734647100 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1734560700 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1734474300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1734387900 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1734128700 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1734042300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1733955900 | 1.35 | -0.25 | -15.63 | 1.35 | 1.35 | 1.35 | 40000 |
| 1733841000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733754600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733495400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733409000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733322600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733236200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
