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
08:00 140.20 140.20 139.47 140.00 4.8K
08:02 140.00 140.00 140.00 140.00 0.0K
08:03 140.00 140.00 140.00 140.00 0.0K
08:11 139.00 139.00 138.80 138.80 40.6K
08:12 138.80 138.80 138.80 138.80 1.4K
08:14 138.60 138.60 138.40 138.40 4.1K
08:15 138.60 138.60 138.60 138.60 0.0K
08:16 138.33 138.33 138.33 138.33 1.3K
08:18 138.60 138.60 138.60 138.60 0.0K
08:20 138.20 138.35 138.20 138.35 15.6K
08:23 138.20 138.20 138.20 138.20 0.1K
08:24 138.00 138.00 137.80 137.80 35.9K
08:27 137.94 137.94 137.94 137.94 10.0K
08:30 137.60 137.60 137.60 137.60 16.8K
08:31 137.75 137.75 137.75 137.75 50.0K
08:32 137.40 137.80 137.40 137.80 8.4K
08:33 137.65 137.65 137.65 137.65 7.2K
08:35 137.60 137.60 137.60 137.60 4.9K
08:36 137.40 137.40 137.40 137.40 12.0K
08:38 137.20 137.40 137.20 137.40 26.7K
08:39 137.20 137.20 137.20 137.20 5.8K
08:42 137.20 137.20 137.20 137.20 10.2K
08:44 136.80 137.20 136.80 137.20 1.0K
08:48 136.94 137.00 136.94 137.00 5.7K
08:50 137.14 137.14 137.14 137.14 1.5K
08:51 137.20 137.20 137.20 137.20 9.2K
08:56 137.00 137.00 137.00 137.00 3.6K
08:57 137.00 137.00 137.00 137.00 2.7K
08:58 137.00 137.20 137.00 137.20 5.1K
09:00 137.20 137.20 137.20 137.20 0.0K
09:01 137.20 137.20 137.20 137.20 0.0K
09:02 137.00 137.00 137.00 137.00 23.3K
09:03 137.20 137.20 137.20 137.20 0.0K
09:04 136.97 136.97 136.97 136.97 10.0K
09:05 136.80 136.80 136.80 136.80 8.2K
09:09 137.00 137.00 136.87 136.87 0.1K
09:11 137.00 137.00 136.80 136.80 2.5K
09:15 136.80 136.80 136.80 136.80 9.9K
09:16 136.87 136.87 136.87 136.87 0.3K
09:18 137.00 137.00 136.80 136.80 6.2K
09:19 136.80 136.80 136.80 136.80 1.5K
09:20 136.80 136.80 136.80 136.80 15.4K
09:24 137.00 137.00 137.00 137.00 0.2K
09:28 136.85 136.85 136.85 136.85 0.7K
09:29 137.00 137.00 137.00 137.00 7.7K
09:31 137.20 137.20 137.20 137.20 8.5K
09:32 137.00 137.00 137.00 137.00 11.8K
09:36 137.00 137.00 137.00 137.00 10.8K
09:37 137.00 137.00 137.00 137.00 201.5K
09:39 137.20 137.40 137.20 137.40 0.0K
09:40 137.42 137.42 137.42 137.42 0.0K
09:41 137.60 137.60 137.60 137.60 0.0K
09:42 137.60 137.60 137.60 137.60 0.0K
09:43 137.60 137.60 137.40 137.40 0.0K
09:45 137.60 137.60 137.60 137.60 0.0K
09:47 137.66 137.66 137.66 137.66 0.0K
09:55 137.40 137.40 137.40 137.40 0.0K
09:56 137.80 137.80 137.80 137.80 0.0K
09:58 137.40 137.40 137.40 137.40 0.0K
09:59 137.20 137.40 137.20 137.40 0.0K
10:00 137.00 137.00 137.00 137.00 42.5K
10:01 137.20 137.20 137.20 137.20 1.2K
10:03 137.00 137.00 137.00 137.00 18.7K
10:04 137.00 137.00 137.00 137.00 0.5K
10:08 136.80 136.80 136.80 136.80 27.3K
10:09 136.80 137.00 136.80 137.00 25.5K
10:10 137.00 137.00 137.00 137.00 1.9K
10:12 137.00 137.00 137.00 137.00 0.6K
10:13 136.80 137.00 136.80 137.00 32.0K
10:14 137.20 137.20 137.20 137.20 0.0K
10:15 136.91 136.91 136.91 136.91 1.7K
10:17 137.20 137.20 137.20 137.20 0.0K
10:23 137.00 137.00 136.80 136.80 74.8K
10:32 137.00 137.00 137.00 137.00 1.9K
10:36 137.06 137.06 137.06 137.06 22.0K
10:38 136.80 136.80 136.80 136.80 47.4K
10:39 136.60 136.80 136.60 136.80 6.9K
10:41 136.80 136.80 136.80 136.80 9.4K
10:43 137.00 137.00 137.00 137.00 1.4K
10:51 136.80 136.80 136.80 136.80 3.9K
10:52 136.92 136.92 136.92 136.92 15.6K
10:53 136.80 136.80 136.80 136.80 0.0K
11:00 137.00 137.00 137.00 137.00 1.0K
11:06 136.60 136.64 136.60 136.64 13.4K
11:09 136.80 136.80 136.80 136.80 0.0K
11:13 136.40 136.40 136.40 136.40 16.2K
11:14 136.40 136.60 136.40 136.60 26.1K
11:15 136.60 136.60 136.60 136.60 11.8K
11:16 136.60 136.60 136.40 136.40 14.0K
11:17 136.40 136.40 136.40 136.40 1.1K
11:18 136.60 136.60 136.60 136.60 5.4K
11:21 136.46 136.46 136.46 136.46 3.9K
11:27 136.40 136.40 136.10 136.10 19.1K
11:28 136.20 136.20 136.20 136.20 3.6K
11:29 136.20 136.20 136.20 136.20 0.0K
11:31 136.20 136.20 136.20 136.20 0.3K
11:32 136.40 136.40 136.40 136.40 8.1K
11:43 136.20 136.20 136.20 136.20 6.0K
11:46 136.50 136.50 136.50 136.50 50.0K
11:50 136.40 136.40 136.40 136.40 5.9K
11:51 136.40 136.44 136.40 136.44 7.4K
11:52 136.20 136.20 136.20 136.20 0.0K
11:55 136.20 136.20 136.20 136.20 0.3K
11:57 136.20 136.20 136.20 136.20 59.9K
11:58 136.00 136.00 136.00 136.00 0.0K
12:02 136.27 136.27 136.27 136.27 0.1K
12:09 136.00 136.20 136.00 136.20 0.3K
12:20 136.00 136.00 136.00 136.00 1.1K
12:21 136.14 136.14 136.14 136.14 0.8K
12:25 136.20 136.20 136.20 136.20 0.0K
12:29 136.00 136.00 136.00 136.00 49.1K
12:30 136.00 136.00 136.00 136.00 6.3K
12:32 136.00 136.00 136.00 136.00 30.3K
12:37 136.00 136.00 136.00 136.00 0.0K
12:39 136.00 136.00 135.80 135.80 20.4K
12:40 136.20 136.20 136.20 136.20 17.2K
12:41 136.00 136.40 136.00 136.40 20.2K
12:44 136.20 136.20 136.20 136.20 8.7K
12:50 136.06 136.06 136.06 136.06 0.1K
12:53 136.13 136.20 136.13 136.20 12.0K
12:55 136.29 136.29 136.29 136.29 0.4K
13:00 136.40 136.40 136.40 136.40 0.0K
13:01 136.29 136.39 136.29 136.39 5.1K
13:03 136.20 136.20 136.20 136.20 3.0K
13:09 136.10 136.10 136.10 136.10 5.5K
13:13 135.94 136.00 135.94 136.00 150.2K
13:15 136.00 136.00 135.97 136.00 50.7K
13:18 136.06 136.06 136.06 136.06 0.0K
13:21 136.20 136.20 135.80 135.80 2.0K
13:22 136.00 136.00 136.00 136.00 2.1K
13:24 136.00 136.00 136.00 136.00 5.7K
13:25 135.80 135.80 135.80 135.80 0.1K
13:27 135.80 135.80 135.80 135.80 0.3K
13:28 136.00 136.00 135.80 135.80 0.4K
13:31 136.00 136.00 136.00 136.00 9.7K
13:32 135.80 135.80 135.80 135.80 0.0K
13:33 135.80 135.80 135.80 135.80 0.3K
13:39 136.20 136.20 136.20 136.20 0.0K
13:41 136.00 136.00 136.00 136.00 0.5K
13:45 135.92 135.92 135.92 135.92 10.0K
13:48 135.92 135.92 135.92 135.92 10.0K
13:52 136.00 136.00 136.00 136.00 3.0K
13:54 135.80 135.80 135.80 135.80 22.1K
13:55 135.80 135.80 135.80 135.80 2.0K
13:58 135.80 135.80 135.80 135.80 14.1K
13:59 135.80 135.80 135.80 135.80 3.1K
14:04 135.80 135.80 135.80 135.80 12.0K
14:10 136.00 136.00 136.00 136.00 0.0K
14:12 135.90 135.90 135.90 135.90 0.1K
14:13 136.00 136.00 136.00 136.00 4.2K
14:16 136.00 136.00 136.00 136.00 4.5K
14:20 136.00 136.00 136.00 136.00 0.1K
14:21 135.94 135.94 135.94 135.94 2.2K
14:30 135.80 135.80 135.80 135.80 9.6K
14:33 136.00 136.00 136.00 136.00 0.1K
14:34 135.70 135.70 135.70 135.70 3.0K
14:36 136.00 136.00 136.00 136.00 0.0K
14:37 136.00 136.00 136.00 136.00 2.8K
14:41 136.20 136.20 136.00 136.00 2.0K
14:45 136.13 136.13 136.13 136.13 0.8K
14:46 136.13 136.13 136.13 136.13 7.4K
14:47 136.40 136.40 136.40 136.40 1.0K
14:48 136.40 136.40 136.40 136.40 0.1K
14:49 136.40 136.40 136.40 136.40 8.9K
14:50 136.60 136.60 136.60 136.60 3.6K
14:51 136.53 136.53 136.53 136.53 3.5K
14:57 136.40 136.40 136.40 136.40 1.3K
15:02 136.53 136.53 136.53 136.53 17.5K
15:03 136.60 136.60 136.60 136.60 49.2K
15:05 136.80 136.80 136.80 136.80 0.0K
15:09 136.80 136.80 136.80 136.80 0.0K
15:12 136.80 136.80 136.80 136.80 3.0K
15:13 136.80 136.80 136.50 136.60 173.3K
15:14 136.60 136.60 136.60 136.60 13.3K
15:15 136.60 136.80 136.45 136.60 78.3K
15:16 136.60 136.60 136.60 136.60 1.0K
15:17 136.73 136.73 136.73 136.73 2.9K
15:18 136.80 136.80 136.80 136.80 30.9K
15:19 136.80 136.80 136.80 136.80 0.0K
15:20 136.80 136.80 136.80 136.80 41.6K
15:21 136.80 136.80 136.80 136.80 10.9K
15:25 136.60 136.60 136.60 136.60 0.7K
15:27 136.60 136.60 136.60 136.60 8.4K
15:32 136.40 136.40 136.40 136.40 7.4K
15:33 136.60 136.60 136.50 136.50 76.3K
15:35 136.60 136.60 136.60 136.60 7.5K
15:39 136.80 137.00 136.80 136.80 97.6K
15:42 136.60 136.60 136.60 136.60 19.1K
15:46 136.80 136.80 136.60 136.60 21.5K
15:50 136.40 136.60 136.40 136.60 6.3K
15:51 136.60 136.60 136.60 136.60 2.0K
15:52 136.60 136.60 136.60 136.60 4.9K
15:55 136.80 136.80 136.80 136.80 0.0K
16:05 136.40 136.40 136.20 136.20 39.8K
16:06 136.20 136.20 136.20 136.20 3.0K
16:07 136.40 136.40 136.40 136.40 0.0K
16:09 136.40 136.40 136.40 136.40 0.0K
16:12 136.20 136.20 136.20 136.20 0.7K
16:13 136.20 136.20 136.20 136.20 15.7K
16:14 136.20 136.20 136.20 136.20 7.4K
16:16 136.40 136.40 136.20 136.20 9.3K
16:18 136.20 136.20 136.20 136.20 2.0K
16:19 136.20 136.20 136.20 136.20 5.8K
16:20 136.40 136.40 136.40 136.40 5.1K
16:21 136.27 136.27 136.20 136.20 7.6K
16:22 136.20 136.20 136.20 136.20 3.6K
16:23 136.20 136.25 136.20 136.20 134.6K
16:24 136.20 136.20 136.20 136.20 3.5K
16:25 136.20 136.40 136.20 136.26 37.0K
16:26 136.20 136.40 136.20 136.20 10.8K
16:27 136.20 136.40 136.20 136.40 20.2K
16:28 136.20 136.20 136.20 136.20 0.7K
16:29 136.20 136.60 136.20 136.60 7.8K
16:35 136.40 136.40 136.40 136.40 840.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available