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
08:00 140.40 140.40 140.40 140.40 1.3K
08:05 140.80 140.80 140.80 140.80 1.2K
08:09 140.60 140.80 140.60 140.80 0.9K
08:12 140.40 140.60 140.20 140.60 9.2K
08:13 140.80 140.80 140.80 140.80 0.0K
08:15 140.80 140.80 140.80 140.80 1.8K
08:16 141.00 141.00 141.00 141.00 1.1K
08:17 141.40 141.40 141.40 141.40 0.1K
08:33 140.80 140.80 140.40 140.40 8.8K
08:40 140.40 140.60 140.40 140.60 2.8K
08:47 140.39 140.39 140.39 140.39 0.4K
08:48 140.80 140.80 140.60 140.60 2.3K
08:53 140.80 141.00 140.80 141.00 1.4K
08:54 141.00 141.20 141.00 141.20 6.5K
08:56 141.20 141.20 141.20 141.20 1.4K
08:57 141.20 141.20 141.15 141.15 4.1K
09:00 141.20 141.20 141.20 141.20 1.1K
09:04 141.40 141.40 141.40 141.40 1.7K
09:05 141.00 141.00 141.00 141.00 3.5K
09:08 141.00 141.00 141.00 141.00 0.0K
09:09 141.00 141.00 141.00 141.00 1.0K
09:20 140.80 140.80 140.80 140.80 7.2K
09:28 140.60 140.80 140.60 140.80 4.0K
09:44 140.68 140.68 140.68 140.68 0.8K
09:45 140.80 140.80 140.80 140.80 1.3K
09:48 141.00 141.00 141.00 141.00 0.9K
09:55 140.80 140.80 140.80 140.80 9.1K
10:06 140.40 140.40 140.40 140.40 0.1K
10:09 140.80 140.80 140.80 140.80 0.6K
10:10 140.80 140.80 140.60 140.60 11.8K
10:19 141.00 141.00 141.00 141.00 0.0K
10:23 140.60 140.60 140.40 140.40 1.5K
10:25 140.40 140.40 140.40 140.40 0.6K
10:26 140.80 141.00 140.80 140.89 14.8K
10:39 141.00 141.00 141.00 141.00 0.0K
10:41 140.89 140.89 140.89 140.89 1.8K
10:43 141.00 141.00 141.00 141.00 11.8K
10:44 140.92 140.94 140.92 140.94 2.3K
10:45 141.00 141.00 141.00 141.00 4.8K
10:48 141.08 141.08 141.08 141.07 0.4K
10:53 141.08 141.08 141.08 141.08 0.9K
11:02 141.20 141.20 141.00 141.00 5.6K
11:07 141.20 141.40 141.20 141.40 9.1K
11:16 141.40 141.40 141.40 141.40 0.6K
11:24 141.20 141.20 141.20 141.20 5.8K
11:25 140.40 140.40 140.40 140.40 10.0K
11:26 141.40 141.40 140.88 140.88 50.9K
11:30 141.60 141.60 141.60 141.60 1.6K
11:42 141.60 141.60 141.60 141.60 4.2K
11:51 141.73 141.80 141.73 141.80 19.2K
11:52 142.00 142.00 142.00 142.00 1.6K
11:53 142.20 142.20 142.00 142.00 10.5K
12:02 141.80 141.80 141.80 141.80 10.3K
12:03 142.00 142.00 142.00 142.00 0.0K
12:12 141.87 141.87 141.87 141.87 0.1K
12:18 142.00 142.00 142.00 142.00 0.0K
12:21 141.80 141.80 141.80 141.80 3.5K
12:23 141.80 141.80 141.80 141.80 1.1K
12:25 142.00 142.00 142.00 142.00 0.2K
12:39 142.00 142.00 142.00 142.00 0.0K
13:10 142.00 142.20 142.00 142.20 4.0K
13:14 142.20 142.20 142.20 142.20 1.0K
13:24 141.80 141.80 141.80 141.80 27.8K
13:26 142.00 142.00 142.00 142.00 5.3K
13:30 142.20 142.40 142.20 142.40 21.1K
13:31 142.20 142.20 142.20 142.20 6.3K
13:37 142.18 142.18 142.00 142.00 3.3K
13:43 142.06 142.06 142.06 142.06 0.0K
13:44 142.09 142.09 142.09 142.09 2.0K
13:45 142.20 142.20 142.20 142.20 4.3K
13:49 142.13 142.13 142.13 142.13 7.0K
13:52 142.40 142.40 142.40 142.40 2.1K
13:55 142.40 142.40 142.40 142.40 22.2K
13:56 142.20 142.20 142.20 142.20 7,888.3K
13:58 142.40 142.40 142.40 142.40 3.7K
13:59 142.60 142.60 142.60 142.60 1.7K
14:00 142.40 142.40 142.40 142.40 7.3K
14:04 143.00 143.00 142.03 142.80 50.3K
14:08 143.00 143.00 143.00 143.00 3.8K
14:11 143.00 143.00 143.00 143.00 0.0K
14:12 142.89 142.89 142.81 142.81 24.8K
14:13 142.80 142.80 142.80 142.80 24.8K
14:15 143.00 143.00 143.00 143.00 0.0K
14:18 142.80 142.80 142.80 142.80 13.9K
14:19 142.60 142.60 142.60 142.60 7.1K
14:20 142.58 142.58 142.40 142.40 0.4K
14:23 142.40 142.40 142.40 142.40 4.6K
14:24 142.60 142.60 142.60 142.60 5.8K
14:26 142.40 142.40 142.40 142.40 5.0K
14:38 142.20 142.20 142.00 142.00 8.3K
14:41 141.80 141.80 141.80 141.80 0.5K
14:50 142.20 142.20 142.20 142.20 5.9K
14:53 142.00 142.40 142.00 142.40 17.1K
14:54 142.40 142.40 142.40 142.40 7.6K
14:56 142.30 142.30 142.30 142.30 4.4K
14:57 142.40 142.60 142.40 142.60 4.1K
15:01 142.40 142.40 142.40 142.40 4.6K
15:05 142.60 142.80 142.60 142.80 34.9K
15:06 142.80 142.80 142.60 142.60 13.1K
15:11 142.80 142.80 142.80 142.80 3.0K
15:12 142.73 142.73 142.73 142.73 0.2K
15:13 142.73 142.80 142.67 142.80 0.0K
15:14 142.60 142.60 142.60 142.60 0.6K
15:18 142.60 142.60 142.60 142.60 6.2K
15:20 142.60 142.60 142.60 142.60 1.9K
15:23 142.80 142.80 142.50 142.50 4.6K
15:24 142.40 142.40 142.40 142.40 0.5K
15:26 142.58 142.58 142.58 142.58 1.2K
15:27 142.40 142.53 142.40 142.53 7.9K
15:29 142.58 142.58 142.58 142.58 0.4K
15:30 142.40 142.40 142.40 142.40 0.5K
15:37 142.40 142.40 142.40 142.40 0.4K
15:39 142.80 142.80 142.80 142.80 2.1K
15:44 142.40 142.40 142.40 142.40 0.6K
15:46 142.40 142.60 142.40 142.60 9.4K
15:47 142.60 142.60 142.60 142.60 2.1K
15:51 142.40 142.40 142.40 142.40 0.6K
15:58 142.40 142.40 142.40 142.40 0.6K
16:03 142.40 142.40 142.40 142.40 8.6K
16:05 142.40 142.60 142.40 142.60 13.3K
16:08 142.48 142.48 142.48 142.48 50.0K
16:09 142.60 142.60 142.60 142.60 5.4K
16:13 142.80 142.80 142.80 142.80 0.5K
16:15 142.80 142.80 142.80 142.80 1.1K
16:16 142.60 142.60 142.60 142.60 0.6K
16:17 142.80 142.80 142.40 142.40 13.1K
16:18 142.40 142.60 142.40 142.40 6.5K
16:21 142.20 142.20 142.20 142.20 0.0K
16:23 142.20 142.20 142.20 142.20 1.1K
16:24 142.40 142.40 142.40 142.40 1.9K
16:27 142.40 142.40 142.30 142.30 3.3K
16:28 142.40 142.40 142.40 142.40 1.8K
16:29 142.40 142.40 142.30 142.40 0.6K
16:35 142.60 142.60 142.60 142.60 8,738.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available