Mitie

MTO
🏛️ uk →
138.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 139.05 139.05 138.00 138.00 54.8K
08:02 138.01 138.01 138.01 138.01 0.2K
08:03 138.04 138.04 137.80 137.80 2.2K
08:04 137.98 137.98 137.98 137.98 2.1K
08:06 138.00 138.00 138.00 138.00 4.9K
08:07 138.20 138.20 138.20 138.20 0.4K
08:10 137.80 137.80 137.80 137.80 2.8K
08:14 137.91 137.91 137.91 137.91 2.9K
08:19 137.73 137.73 137.73 137.73 9.1K
08:20 138.00 138.00 138.00 138.00 1.1K
08:26 137.90 137.90 137.90 137.90 2.1K
08:27 137.80 137.80 137.80 137.80 0.0K
08:28 138.20 138.20 138.20 138.20 0.2K
08:30 138.20 138.20 138.20 138.20 0.3K
08:32 138.20 138.20 138.20 138.20 6.0K
08:45 138.20 138.20 138.20 138.20 2.1K
08:52 138.11 138.11 138.11 138.11 5.0K
08:55 138.12 138.12 138.12 138.12 1.0K
08:58 138.40 138.40 138.40 138.40 0.0K
09:01 138.10 138.10 138.10 138.10 0.0K
09:02 138.00 138.00 138.00 138.00 0.4K
09:07 138.20 138.20 138.20 138.20 1.6K
09:20 137.80 137.80 137.80 137.80 0.5K
09:21 137.80 137.80 137.80 137.80 1.0K
09:26 138.00 138.00 138.00 138.00 0.0K
09:28 138.20 138.20 138.20 138.20 0.0K
09:32 138.04 138.04 138.04 138.04 0.1K
09:40 138.20 138.20 138.20 138.20 0.0K
09:43 137.92 137.92 137.92 137.92 0.9K
10:03 137.90 138.18 137.90 138.18 0.8K
10:06 137.93 137.93 137.93 137.93 2.0K
10:09 138.20 138.20 138.20 138.20 0.0K
10:13 138.20 138.20 138.20 138.20 0.0K
10:14 138.40 138.40 138.40 138.40 8.1K
10:16 138.30 138.30 138.30 138.30 0.7K
10:21 138.20 138.20 138.20 138.20 4.0K
10:25 138.20 138.20 138.20 138.20 0.0K
10:27 138.06 138.06 138.06 138.06 2.3K
10:31 138.20 138.20 138.20 138.20 2.4K
10:38 138.20 138.20 138.20 138.20 0.6K
10:45 138.40 138.44 138.40 138.44 4.6K
10:54 138.32 138.32 138.32 138.32 1.7K
10:55 138.40 138.40 138.40 138.40 0.3K
10:56 138.40 138.40 138.40 138.40 0.0K
11:01 138.26 138.26 138.26 138.26 0.4K
11:10 138.40 138.40 138.40 138.40 0.8K
11:16 138.40 138.40 138.40 138.40 4.6K
11:21 138.58 138.58 138.58 138.58 0.0K
11:24 138.60 138.60 138.60 138.60 0.0K
11:25 138.40 138.40 138.40 138.40 3.9K
11:31 138.60 138.60 138.40 138.40 6.4K
11:39 138.30 138.30 138.30 138.30 0.7K
11:46 138.40 138.40 138.40 138.40 0.3K
11:47 138.40 138.40 138.40 138.40 1.2K
11:50 138.60 138.60 138.60 138.60 2.1K
11:52 138.40 138.40 138.40 138.40 0.1K
11:56 138.80 138.80 138.80 138.80 0.0K
12:05 138.47 138.47 138.47 138.47 0.1K
12:11 138.47 138.47 138.47 138.47 0.1K
12:15 138.60 138.60 138.60 138.60 0.1K
12:17 138.45 138.45 138.45 138.45 1.0K
12:19 138.52 138.52 138.52 138.52 0.9K
12:20 138.40 138.40 138.40 138.40 0.6K
12:23 138.45 138.45 138.45 138.45 0.4K
12:25 138.40 138.40 138.40 138.40 0.1K
12:26 138.60 138.60 138.60 138.60 3.3K
12:30 138.60 138.60 138.60 138.60 0.4K
12:38 138.46 138.46 138.46 138.46 0.4K
12:39 138.45 138.45 138.45 138.45 1.1K
12:44 138.60 138.60 138.60 138.60 0.6K
12:45 138.60 138.60 138.60 138.60 1.1K
12:46 138.60 138.60 138.60 138.60 0.0K
12:48 138.45 138.45 138.45 138.45 2.8K
12:50 138.60 138.60 138.60 138.60 0.6K
12:51 138.60 138.60 138.60 138.60 0.2K
12:54 138.60 138.60 138.60 138.60 0.8K
12:56 138.45 138.45 138.45 138.45 11.5K
12:57 138.60 138.60 138.60 138.60 0.1K
13:08 138.60 138.60 138.60 138.60 7.1K
13:10 138.60 138.60 138.60 138.60 2.7K
13:11 138.60 138.60 138.60 138.60 2.3K
13:16 138.40 138.64 138.40 138.64 3.7K
13:21 138.20 138.20 138.20 138.20 0.0K
13:29 138.20 138.20 138.20 138.20 0.8K
13:30 138.60 138.60 138.60 138.60 7.1K
13:35 138.60 138.60 138.60 138.60 0.0K
13:39 138.44 138.44 138.44 138.44 8.3K
13:40 138.40 138.45 138.40 138.45 0.7K
13:41 138.40 138.40 138.40 138.40 4.6K
13:56 138.20 138.20 138.20 138.20 6.1K
14:07 138.40 138.40 138.21 138.40 76.8K
14:21 138.40 138.40 138.40 138.40 0.1K
14:31 138.60 138.60 138.60 138.60 0.0K
14:36 138.46 138.46 138.46 138.46 1.0K
14:40 138.60 138.60 138.60 138.60 1.1K
14:44 138.40 138.40 138.40 138.40 2.7K
14:45 138.60 138.60 138.60 138.60 0.0K
14:48 138.60 138.60 138.60 138.60 3.1K
14:49 138.40 138.40 138.40 138.40 0.0K
14:54 138.64 138.64 138.64 138.64 1.0K
14:55 138.60 138.60 138.60 138.60 2.6K
14:56 138.60 138.60 138.60 138.60 0.0K
14:59 138.50 138.50 138.50 138.50 3.3K
15:00 138.60 138.60 138.60 138.60 0.0K
15:02 138.60 138.60 138.60 138.60 15.6K
15:03 138.60 138.60 138.40 138.40 106.8K
15:04 138.60 138.60 138.60 138.60 8.3K
15:14 138.69 138.69 138.69 138.69 0.0K
15:19 138.80 138.80 138.80 138.80 0.0K
15:21 138.60 138.60 138.60 138.60 1.8K
15:22 138.60 138.60 138.60 138.60 1.5K
15:23 138.60 138.60 138.60 138.60 1.6K
15:24 138.52 138.52 138.52 138.52 0.8K
15:26 138.60 138.60 138.60 138.60 3.7K
15:44 138.80 138.80 138.80 138.80 1.4K
15:46 138.80 138.80 138.80 138.80 10.6K
15:48 139.20 139.20 139.20 139.20 4.6K
15:50 139.00 139.00 139.00 139.00 0.2K
15:52 139.00 139.00 139.00 139.00 21.5K
15:55 138.90 138.90 138.90 138.90 0.5K
16:00 139.20 139.20 139.00 139.00 6.8K
16:08 139.00 139.00 138.70 138.70 1.5K
16:12 138.60 138.60 138.60 138.60 5.9K
16:13 138.80 138.80 138.80 138.80 28.2K
16:14 138.80 139.10 138.80 139.10 37.9K
16:15 139.00 139.00 139.00 139.00 10.5K
16:16 139.00 139.00 139.00 139.00 45.1K
16:17 138.80 139.00 138.80 139.00 12.6K
16:24 138.60 138.60 138.60 138.60 1.3K
16:27 139.00 139.00 139.00 139.00 0.0K
16:35 138.80 138.80 138.80 138.80 625.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 136.40 138.80 136.40 138.60 1.9M
2025-09-25 138.20 138.20 135.80 136.40 1.3M
2025-09-24 140.80 140.80 137.80 138.80 1.3M
2025-09-23 138.80 139.80 137.80 137.80 0.8M
2025-09-22 139.00 139.00 136.60 138.60 2.4M
2025-09-19 139.20 142.40 138.00 138.40 5.3M
2025-09-18 144.40 145.20 139.00 140.60 2.9M
2025-09-17 141.60 144.20 141.60 144.00 2.9M
2025-09-16 144.80 145.00 141.80 142.20 2.3M
2025-09-15 146.00 146.60 143.20 144.00 3.3M
2025-09-12 145.00 146.20 144.80 145.20 2.5M
2025-09-11 142.80 145.00 142.40 145.00 2.5M
2025-09-10 140.40 143.00 140.20 142.60 17.4M
2025-09-09 142.40 142.40 140.00 140.00 2.4M
2025-09-08 140.00 142.40 139.60 142.20 1.4M
2025-09-05 141.00 141.00 139.20 139.40 1.7M
2025-09-04 137.60 141.00 137.40 140.40 2.7M
2025-09-03 136.80 138.00 135.60 137.80 5.8M
2025-09-02 140.20 140.20 135.80 136.40 3.6M
2025-09-01 141.40 141.40 139.00 139.80 1.1M
2025-08-29 142.00 142.00 139.60 140.00 2.4M
2025-08-28 142.60 142.60 140.60 141.20 2.3M
2025-08-27 143.80 143.80 140.80 142.00 1.2M
2025-08-26 144.80 144.80 141.40 143.20 4.2M
2025-08-22 144.80 145.80 144.20 145.60 1.0M
2025-08-21 145.80 145.80 144.00 144.80 1.7M
2025-08-20 144.40 146.00 142.80 146.00 1.4M
2025-08-19 145.00 146.40 143.80 145.00 1.6M
2025-08-18 146.80 146.80 144.80 145.40 4.4M
2025-08-15 147.80 147.80 145.60 146.60 1.2M
2025-08-14 147.20 148.00 141.80 148.00 2.0M
2025-08-13 146.00 148.40 146.00 147.00 2.5M
2025-08-12 147.60 149.40 145.60 146.20 4.8M
2025-08-11 147.40 148.40 146.80 148.40 1.7M
2025-08-08 146.60 147.20 144.80 147.20 1.9M
2025-08-07 143.00 146.00 143.00 145.40 6.0M
2025-08-06 148.80 149.60 143.00 143.00 2.1M
2025-08-05 142.00 151.20 142.00 149.00 9.5M
2025-08-04 139.80 143.20 139.00 142.40 3.6M
2025-08-01 140.20 142.60 139.20 139.20 8.1M
2025-07-31 138.00 142.20 137.20 140.80 6.9M
2025-07-30 137.80 137.80 135.60 137.00 2.7M
2025-07-29 137.60 138.00 135.80 136.40 2.7M
2025-07-28 141.80 141.80 136.80 137.40 2.5M
2025-07-25 142.00 142.40 139.20 141.40 9.3M
2025-07-24 140.20 143.00 140.20 142.80 1.6M
2025-07-23 141.80 143.60 140.20 140.60 6.1M
2025-07-22 140.00 147.60 138.40 142.00 7.9M
2025-07-21 136.00 137.40 136.00 137.40 6.2M
2025-07-18 136.20 137.60 136.20 136.80 2.8M
2025-07-17 136.40 137.80 135.80 137.20 2.2M
2025-07-16 137.60 138.00 136.60 136.80 2.1M
2025-07-15 139.20 139.60 137.60 138.20 2.1M
2025-07-14 136.00 139.20 136.00 139.00 3.5M
2025-07-11 137.80 137.80 137.00 137.40 1.2M
2025-07-10 138.20 138.80 137.00 137.80 1.7M
2025-07-09 139.60 140.00 137.60 138.20 2.6M
2025-07-08 139.40 140.40 139.20 139.80 2.2M
2025-07-07 141.60 142.40 140.20 140.60 1.7M
2025-07-04 140.80 141.00 139.80 140.40 0.7M
2025-07-03 138.40 141.00 138.40 141.00 2.0M
2025-07-02 141.40 141.40 137.20 138.80 3.7M
2025-07-01 140.00 141.60 139.00 141.00 2.3M
2025-06-30 143.60 143.60 140.80 141.40 1.8M
2025-06-27 139.00 143.80 139.00 143.60 1.8M
2025-06-26 138.80 141.00 138.80 140.60 4.7M
2025-06-25 140.60 141.40 139.80 139.80 2.9M
2025-06-24 143.00 143.60 140.40 140.40 2.5M
2025-06-23 140.00 143.60 139.80 143.00 3.9M
2025-06-20 140.00 141.00 139.40 140.80 14.4M
2025-06-19 140.00 140.60 137.60 140.00 6.6M
2025-06-18 144.00 144.60 142.60 143.20 6.1M
2025-06-17 143.60 143.60 141.80 143.20 2.4M
2025-06-16 144.60 145.20 143.00 143.00 4.0M
2025-06-13 142.20 146.20 142.20 144.00 9.8M
2025-06-12 143.60 146.80 143.60 146.60 8.0M
2025-06-11 144.20 146.80 143.20 143.80 4.3M
2025-06-10 143.40 146.20 142.20 143.20 7.7M
2025-06-09 137.00 143.60 136.80 143.60 6.2M
2025-06-06 138.40 138.60 135.00 136.20 14.5M
2025-06-05 157.60 160.00 138.00 138.60 14.9M
2025-06-04 157.60 159.60 157.60 159.60 4.3M
2025-06-03 159.00 159.60 157.20 157.40 3.6M
2025-06-02 156.80 159.00 156.80 159.00 2.6M
2025-05-30 159.00 159.00 156.60 156.60 3.1M
2025-05-29 158.40 158.60 156.20 157.40 6.1M
2025-05-28 156.00 158.60 156.00 158.20 12.8M
2025-05-27 156.40 158.80 156.40 157.00 2.9M
2025-05-23 156.40 156.40 153.20 156.00 2.6M
2025-05-22 154.00 155.00 153.40 155.00 1.7M
2025-05-21 155.00 155.20 153.80 154.60 3.5M
2025-05-20 152.40 156.20 152.40 155.60 2.4M
2025-05-19 152.40 154.00 151.40 153.00 10.9M
2025-05-16 151.80 153.40 151.00 152.80 3.1M
2025-05-15 147.20 152.00 147.20 151.40 1.5M
2025-05-14 150.40 152.00 149.40 150.40 12.3M
2025-05-13 150.00 151.40 146.60 151.40 2.3M
2025-05-12 151.00 151.00 146.60 147.80 2.4M
2025-05-09 152.40 152.60 149.80 150.00 3.2M
2025-05-08 150.80 152.40 150.80 151.20 2.1M
2025-05-07 149.60 151.80 149.60 150.80 3.3M
2025-05-06 150.00 152.40 150.00 150.00 11.0M
2025-05-02 146.80 149.40 146.80 148.60 3.2M
2025-05-01 145.00 147.20 144.20 147.20 2.5M
2025-04-30 143.00 144.20 142.20 144.20 9.1M
2025-04-29 139.00 142.20 139.00 142.20 2.9M
2025-04-28 138.80 140.20 138.40 139.60 4.2M
2025-04-25 139.20 139.60 137.20 139.00 2.6M
2025-04-24 136.60 138.40 136.00 137.60 3.2M
2025-04-23 136.20 136.60 134.40 136.40 3.3M
2025-04-22 135.00 137.40 132.80 135.00 7.8M
2025-04-17 130.60 134.60 130.60 133.40 4.0M
2025-04-16 122.60 131.00 122.60 131.00 7.1M
2025-04-15 120.00 122.80 120.00 122.00 3.2M
2025-04-14 115.00 121.00 115.00 120.80 3.7M
2025-04-11 117.60 119.40 117.20 118.40 3.2M
2025-04-10 114.60 119.20 114.60 117.00 3.9M
2025-04-09 113.80 115.80 113.00 113.60 3.0M
2025-04-08 116.60 116.60 112.80 116.00 2.8M
2025-04-07 118.60 118.60 110.00 112.00 3.5M
2025-04-04 112.40 117.40 112.40 115.20 4.7M
2025-04-03 114.00 118.80 114.00 117.60 3.1M
2025-04-02 111.40 117.80 111.40 117.80 1.1M
2025-04-01 116.20 118.00 115.00 116.00 1.1M
2025-03-31 111.40 115.00 111.40 114.80 2.8M
2025-03-28 118.60 118.60 115.40 116.20 3.0M
2025-03-27 111.60 118.40 111.60 117.20 2.4M
2025-03-26 115.20 118.00 114.40 117.20 1.9M
2025-03-25 113.20 115.00 113.20 114.40 11.2M
2025-03-24 113.00 114.00 113.00 113.60 2.6M
2025-03-21 113.80 114.00 112.80 113.40 5.2M
2025-03-20 112.00 114.80 112.00 114.40 5.1M
2025-03-19 112.60 114.20 112.60 113.80 2.4M
2025-03-18 116.20 116.20 111.40 112.60 3.5M
2025-03-17 112.00 116.20 112.00 114.00 2.9M
2025-03-14 117.20 117.20 111.80 113.60 3.6M
2025-03-13 113.00 113.20 111.60 112.20 2.9M
2025-03-12 115.00 115.00 113.00 113.40 2.0M
2025-03-11 113.00 114.40 112.40 113.00 1.8M
2025-03-10 119.60 119.60 113.40 113.40 2.2M
2025-03-07 114.20 117.00 114.00 115.20 1.7M
2025-03-06 114.20 117.80 114.20 117.00 1.5M
2025-03-05 114.20 118.40 114.20 117.20 2.2M
2025-03-04 117.80 117.80 114.80 115.40 2.8M
2025-03-03 121.40 121.40 116.40 117.60 1.5M
2025-02-28 117.20 117.20 115.40 116.40 4.7M
2025-02-27 116.40 117.40 115.60 116.20 2.2M
2025-02-26 118.20 118.60 116.40 117.20 1.6M
2025-02-25 122.80 122.80 116.60 118.00 2.3M
2025-02-24 117.20 119.00 116.80 117.20 1.8M
2025-02-21 118.60 119.80 118.20 118.20 4.4M
2025-02-20 119.60 120.20 118.60 118.60 1.0M
2025-02-19 118.60 120.00 118.60 119.60 2.4M
2025-02-18 119.00 120.60 118.80 119.20 1.4M
2025-02-17 115.20 120.80 115.20 120.00 1.5M
2025-02-14 121.00 121.20 119.00 120.60 1.5M
2025-02-13 121.00 121.00 117.80 119.40 1.9M
2025-02-12 112.00 118.80 112.00 118.80 2.2M
2025-02-11 119.00 119.00 117.00 117.40 1.0M
2025-02-10 117.20 117.60 116.40 117.00 2.5M
2025-02-07 116.80 117.20 116.00 116.40 1.5M
2025-02-06 112.00 118.00 112.00 116.80 1.4M
2025-02-05 112.00 116.40 112.00 116.40 2.4M
2025-02-04 114.40 116.40 113.60 116.40 2.5M
2025-02-03 117.00 117.00 114.00 115.20 4.2M
2025-01-31 116.80 117.20 116.00 117.00 2.0M
2025-01-30 116.60 118.00 116.00 116.80 1.6M
2025-01-29 118.20 118.60 116.20 116.40 1.3M
2025-01-28 112.20 116.40 112.20 116.00 4.7M
2025-01-27 118.00 118.40 114.80 114.80 2.3M
2025-01-24 116.00 118.60 115.80 118.40 4.8M
2025-01-23 113.20 116.60 113.20 115.20 5.8M
2025-01-22 115.60 117.00 114.00 114.00 2.7M
2025-01-21 113.40 115.80 113.40 115.80 2.2M
2025-01-20 112.20 114.40 112.20 113.60 2.8M
2025-01-17 108.20 114.60 108.20 113.40 2.3M
2025-01-16 112.80 113.80 111.60 113.80 1.9M
2025-01-15 110.20 112.20 109.40 112.20 2.1M
2025-01-14 113.40 113.40 107.80 107.80 2.5M
2025-01-13 107.00 109.60 106.80 108.80 2.6M
2025-01-10 108.60 109.00 106.60 106.60 2.5M
2025-01-09 108.00 109.00 106.00 108.80 4.8M
2025-01-08 109.60 110.00 107.60 108.00 2.9M
2025-01-07 107.20 111.80 107.20 109.80 3.8M
2025-01-06 107.80 111.20 107.80 110.80 1.9M
2025-01-03 115.00 115.00 109.80 110.20 0.8M
2025-01-02 111.20 111.20 109.80 110.60 0.9M