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
08:00 136.80 137.20 136.80 137.20 13.8K
08:04 137.11 137.11 137.11 137.11 0.8K
08:06 136.80 136.80 136.40 136.40 7.3K
08:07 136.60 136.60 136.60 136.60 0.8K
08:09 136.40 136.60 136.20 136.20 24.5K
08:11 136.40 136.40 136.40 136.40 0.0K
08:12 136.40 136.40 136.00 136.40 0.2K
08:14 136.40 136.40 136.40 136.40 0.0K
08:17 136.00 136.00 136.00 136.00 8.2K
08:18 136.00 136.00 135.80 136.00 8.9K
08:19 136.20 136.20 136.00 136.00 1.3K
08:20 136.80 136.80 136.80 136.80 40.4K
08:21 135.80 135.80 135.80 135.80 0.6K
08:23 135.80 135.80 135.80 135.80 0.0K
08:25 135.60 135.80 135.60 135.80 10.5K
08:26 135.60 135.60 135.60 135.60 3.0K
08:31 135.64 136.00 135.64 136.00 0.1K
08:36 136.00 136.00 136.00 136.00 1.8K
08:38 136.00 136.00 136.00 136.00 0.0K
08:40 135.85 135.85 135.85 135.85 5.0K
08:45 135.80 135.80 135.80 135.80 21.3K
08:46 135.80 135.80 135.80 135.80 0.0K
08:48 135.80 136.00 135.80 136.00 16.1K
08:55 136.00 136.00 136.00 136.00 3.6K
08:59 136.00 136.00 136.00 136.00 3.6K
09:03 136.00 136.00 136.00 136.00 2.9K
09:05 136.20 136.20 136.20 136.20 4.4K
09:10 136.40 136.40 136.40 136.40 2.3K
09:11 136.40 136.40 136.40 136.40 8.0K
09:15 136.60 136.60 136.60 136.60 1.1K
09:16 136.60 136.60 136.60 136.60 9.1K
09:17 136.60 136.60 136.60 136.60 20.0K
09:22 136.80 136.80 136.80 136.80 3.0K
09:24 136.92 136.92 136.92 136.92 0.7K
09:27 137.20 137.20 137.20 137.20 0.0K
09:33 137.20 137.20 137.20 137.20 3.3K
09:45 136.60 136.60 136.60 136.60 2.1K
09:49 136.60 136.60 136.60 136.60 0.1K
09:55 136.60 136.60 136.60 136.60 0.0K
09:57 136.60 136.60 136.60 136.60 14.9K
09:58 136.60 136.80 136.60 136.80 8.9K
09:59 136.60 136.80 136.60 136.80 4.9K
10:00 136.80 136.80 136.80 136.80 4.3K
10:01 136.80 136.80 136.80 136.80 1.2K
10:08 137.00 137.00 137.00 137.00 0.0K
10:17 137.00 137.00 136.50 136.80 269.6K
10:19 137.00 137.00 137.00 137.00 1.9K
10:20 137.00 137.00 137.00 137.00 75.0K
10:21 136.80 136.80 136.80 136.80 55.7K
10:22 136.80 136.80 136.80 136.80 3.0K
10:24 136.85 136.85 136.85 136.85 1.8K
10:26 136.80 136.80 136.80 136.80 11.0K
10:32 136.60 136.60 136.40 136.40 18.5K
10:36 136.60 136.60 136.60 136.60 14.7K
10:37 136.60 136.80 136.60 136.80 902.6K
10:38 136.80 136.80 136.80 136.80 948.8K
10:39 136.60 137.20 136.60 137.00 138.2K
10:40 136.80 137.00 136.80 136.80 71.7K
10:44 137.00 137.00 136.80 136.80 105.1K
10:47 137.20 137.20 137.20 137.20 1.0K
10:48 137.20 137.40 137.20 137.40 61.8K
10:49 137.20 137.20 137.00 137.20 148.7K
10:51 137.20 137.20 137.20 137.20 0.6K
10:53 137.40 137.40 137.40 137.40 0.0K
10:55 137.20 137.20 137.20 137.20 0.3K
10:57 137.40 137.40 137.40 137.40 40.7K
10:59 137.60 137.60 137.60 137.60 1.6K
11:00 137.60 137.60 137.60 137.60 2.9K
11:05 137.40 137.40 137.40 137.40 0.0K
11:08 137.40 137.40 137.40 137.40 0.1K
11:09 137.40 137.40 137.40 137.40 21.7K
11:10 137.20 137.20 137.20 137.20 2.4K
11:12 137.40 137.40 137.40 137.40 0.1K
11:13 137.40 137.40 137.40 137.40 0.1K
11:18 137.40 137.40 137.40 137.40 10.5K
11:19 137.60 137.60 137.60 137.60 26.7K
11:20 137.70 137.70 137.70 137.70 2.2K
11:24 137.86 138.00 137.86 137.93 11.2K
11:25 138.00 138.00 137.85 137.85 2.2K
11:26 137.80 137.80 137.80 137.80 0.0K
11:27 138.00 138.00 138.00 138.00 3.9K
11:29 138.00 138.00 138.00 138.00 0.0K
11:31 137.80 137.80 137.80 137.80 13.6K
11:34 137.60 137.60 137.60 137.60 0.0K
11:39 137.80 137.80 137.80 137.80 0.6K
11:41 137.60 137.60 137.60 137.60 13.0K
11:45 137.40 137.40 137.40 137.40 6.2K
11:48 137.60 137.60 137.60 137.60 0.0K
11:52 137.20 137.20 137.20 137.20 10.5K
12:01 137.19 137.19 137.19 137.19 25.0K
12:09 137.40 137.40 137.40 137.40 18.4K
12:14 137.46 137.46 137.46 137.46 0.6K
12:18 137.23 137.23 137.23 137.23 0.0K
12:19 137.60 137.60 137.60 137.60 3.7K
12:32 137.20 137.20 137.20 137.20 0.0K
12:33 137.25 137.25 137.25 137.25 1.4K
12:52 137.33 137.33 137.33 137.33 7.0K
12:53 137.33 137.33 137.33 137.33 1.2K
12:54 137.20 137.20 137.20 137.20 0.0K
12:58 137.20 137.40 137.20 137.40 4.2K
12:59 137.20 137.20 137.20 137.20 26.6K
13:00 137.20 137.20 137.10 137.10 15.0K
13:01 137.00 137.00 137.00 137.00 79.8K
13:06 137.10 137.10 137.10 137.10 3.0K
13:09 137.00 137.00 137.00 137.00 12.0K
13:14 137.00 137.00 137.00 137.00 10.7K
13:20 136.92 136.92 136.92 136.92 3.0K
13:24 136.90 136.90 136.90 136.90 3.0K
13:28 137.20 137.20 137.20 137.20 27.4K
13:40 137.40 137.40 137.40 137.40 0.0K
13:49 137.00 137.00 137.00 137.00 2.1K
13:52 137.00 137.00 137.00 137.00 34.4K
13:54 136.80 137.00 136.80 137.00 25.3K
13:56 136.80 136.80 136.80 136.80 3.3K
13:58 136.80 136.80 136.80 136.80 4.5K
14:02 136.60 136.60 136.60 136.60 1.0K
14:04 136.60 136.60 136.60 136.60 0.0K
14:06 136.60 136.60 136.60 136.60 1.0K
14:08 136.60 136.60 136.60 136.60 0.9K
14:09 136.60 136.60 136.60 136.60 0.9K
14:11 136.60 136.80 136.60 136.80 24.9K
14:15 136.86 136.86 136.86 136.86 0.3K
14:16 136.70 136.70 136.70 136.70 2.1K
14:24 136.60 136.60 136.60 136.60 2.3K
14:27 136.60 136.60 136.60 136.60 1.0K
14:28 136.60 136.60 136.60 136.60 1.0K
14:29 136.80 136.80 136.80 136.80 12.7K
14:30 136.60 136.60 136.60 136.60 0.9K
14:31 136.60 136.60 136.60 136.60 0.8K
14:32 136.60 136.60 136.60 136.60 0.8K
14:33 136.60 136.60 136.60 136.60 1.3K
14:34 136.60 136.60 136.60 136.60 2.3K
14:37 136.60 137.00 136.60 137.00 1.7K
14:38 136.60 136.60 136.60 136.60 0.7K
14:39 136.60 137.10 136.60 137.10 52.3K
14:40 137.00 137.00 136.80 136.80 13.8K
14:42 137.00 137.00 137.00 137.00 0.0K
14:43 137.00 137.00 137.00 137.00 0.1K
14:45 137.00 137.00 137.00 137.00 0.0K
14:48 136.60 136.60 136.60 136.60 1.8K
14:49 136.60 136.60 136.60 136.60 1.0K
14:50 136.60 136.60 136.60 136.60 0.3K
14:51 136.60 136.60 136.60 136.60 0.9K
14:52 136.80 136.80 136.80 136.80 9.9K
14:54 136.80 136.80 136.80 136.80 0.8K
14:55 136.70 136.70 136.70 136.70 2.7K
14:56 136.80 136.80 136.80 136.80 18.5K
14:57 136.80 136.80 136.80 136.80 2.7K
14:59 136.80 136.80 136.80 136.80 3.2K
15:01 136.80 136.80 136.80 136.80 0.0K
15:02 136.80 136.80 136.80 136.80 0.0K
15:03 136.80 136.90 136.80 136.90 18.3K
15:04 136.90 136.90 136.80 136.80 6.9K
15:05 136.80 136.80 136.80 136.80 0.6K
15:08 136.60 136.60 136.60 136.60 1.4K
15:09 136.60 136.60 136.60 136.60 0.8K
15:10 136.60 136.60 136.60 136.60 0.7K
15:11 136.60 136.70 136.60 136.70 4.8K
15:12 136.80 136.80 136.70 136.70 4.7K
15:13 137.00 137.00 136.80 136.80 1.5K
15:14 136.80 137.00 136.80 137.00 9.4K
15:15 137.00 137.00 137.00 137.00 29.2K
15:17 136.80 136.80 136.80 136.80 25.0K
15:19 137.20 137.20 137.20 137.20 0.0K
15:23 136.80 136.80 136.80 136.80 100.2K
15:25 137.20 137.20 137.20 137.20 17.0K
15:29 137.00 137.00 137.00 137.00 4.0K
15:32 137.20 137.20 137.20 137.20 15.1K
15:34 137.26 137.26 137.26 137.26 2.6K
15:35 137.00 137.00 137.00 137.00 0.0K
15:39 137.20 137.20 137.20 137.20 2.5K
15:40 137.40 137.40 137.40 137.40 0.0K
15:41 137.20 137.20 137.20 137.20 2.5K
15:42 137.06 137.06 137.06 137.06 1.8K
15:43 137.19 137.20 137.19 137.20 4.0K
15:44 137.00 137.00 137.00 137.00 3.0K
15:45 137.00 137.00 137.00 137.00 3.0K
15:46 137.20 137.20 137.20 137.20 12.9K
15:47 137.20 137.20 137.20 137.20 2.5K
15:51 137.26 137.26 137.26 137.26 3.5K
15:52 137.29 137.29 137.29 137.29 0.5K
15:54 137.20 137.40 137.20 137.40 24.5K
15:56 137.40 137.40 137.40 137.40 3.4K
16:01 137.20 137.20 137.20 137.20 0.0K
16:02 137.20 137.20 137.20 137.20 3.1K
16:04 137.60 137.60 137.60 137.60 25.3K
16:06 137.60 137.60 137.60 137.60 7.7K
16:09 137.60 137.60 137.60 137.60 1.6K
16:12 137.40 137.40 137.30 137.30 37.5K
16:13 137.20 137.20 137.20 137.20 9.2K
16:14 137.20 137.20 137.20 137.20 5.6K
16:15 137.20 137.20 137.20 137.20 4.2K
16:16 137.20 137.20 137.20 137.20 11.0K
16:17 137.20 137.20 137.00 137.20 14.5K
16:19 137.00 137.00 137.00 137.00 0.7K
16:20 137.20 137.20 137.20 137.20 2.3K
16:21 137.00 137.00 137.00 137.00 0.7K
16:22 137.00 137.00 137.00 137.00 1.3K
16:23 137.00 137.00 137.00 137.00 0.0K
16:24 137.00 137.40 137.00 137.00 1.4K
16:25 137.00 137.00 137.00 137.00 0.6K
16:26 137.00 137.20 136.80 137.00 165.2K
16:27 137.20 137.20 137.00 137.20 21.9K
16:28 137.00 137.00 137.00 137.00 0.7K
16:29 137.00 137.00 137.00 137.00 3.7K
16:35 137.80 137.80 137.80 137.80 1,473.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available