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
08:00 142.80 142.80 142.40 142.40 5.1K
08:06 142.60 143.00 142.60 143.00 23.2K
08:07 143.40 143.80 143.40 143.80 9.6K
08:08 143.20 143.20 143.20 143.20 4.1K
08:09 143.60 143.60 143.60 143.60 1.1K
08:10 143.40 143.40 143.20 143.20 3.9K
08:12 143.40 143.40 143.40 143.40 2.7K
08:14 143.30 143.30 143.30 143.30 10.5K
08:20 143.20 143.20 143.20 143.20 0.8K
08:24 143.29 143.29 143.29 143.29 5.2K
08:31 143.40 143.60 143.40 143.60 3.7K
08:32 143.60 143.60 143.60 143.60 0.0K
08:34 143.40 143.41 143.40 143.41 5.1K
08:41 143.40 143.40 143.40 143.40 0.3K
08:42 143.60 143.60 143.60 143.60 0.0K
08:43 143.60 143.60 143.60 143.60 13.1K
08:44 143.80 143.80 143.80 143.80 3.4K
08:45 144.03 144.03 144.03 144.03 10.0K
08:46 144.20 144.20 144.20 144.20 5.8K
08:56 144.10 144.10 144.10 144.10 20.0K
09:05 144.40 144.40 144.40 144.40 4.9K
09:06 144.46 144.46 144.46 144.46 12.5K
09:07 144.40 144.60 144.40 144.60 42.3K
09:09 144.20 144.20 144.20 144.20 0.4K
09:19 144.40 144.40 144.40 144.40 4.2K
09:35 144.40 144.40 144.40 144.40 3.6K
09:37 144.20 144.20 144.20 144.20 0.0K
09:38 144.40 144.40 144.40 144.40 0.2K
09:40 144.20 144.20 144.20 144.20 3.2K
09:45 144.20 144.20 144.20 144.20 4.6K
09:49 144.40 144.40 144.40 144.40 2.1K
09:50 144.20 144.20 144.20 144.20 5.7K
10:04 144.29 144.29 144.29 144.29 4.0K
10:12 144.20 144.39 144.20 144.39 3.6K
10:19 144.20 144.20 144.20 144.20 2.3K
10:24 144.40 144.40 144.40 144.40 1.2K
10:27 144.20 144.40 144.20 144.40 13.1K
10:34 144.20 144.20 144.06 144.06 6.1K
10:40 144.00 144.00 143.80 143.80 15.3K
10:42 144.00 144.00 144.00 144.00 0.0K
10:44 143.64 143.64 143.64 143.64 0.7K
10:45 144.00 144.20 144.00 144.20 10.4K
10:55 144.00 144.20 144.00 144.20 23.3K
10:58 144.00 144.20 144.00 144.20 0.0K
10:59 144.20 144.20 144.20 144.20 2.9K
11:00 144.14 144.14 144.14 144.14 2.0K
11:11 144.09 144.09 144.09 144.09 0.9K
11:17 144.13 144.13 144.13 144.13 0.0K
11:20 144.00 144.00 144.00 144.00 8.0K
11:22 143.94 143.94 143.94 143.94 1.4K
11:28 144.00 144.00 144.00 144.00 0.0K
11:32 143.80 143.80 143.80 143.80 2.0K
11:57 143.39 143.39 143.39 143.39 40.0K
11:59 144.00 144.00 144.00 144.00 50.0K
12:02 143.80 143.80 143.80 143.80 4.1K
12:24 143.80 143.80 143.80 143.80 10.0K
12:25 143.80 143.80 143.80 143.80 1.3K
12:26 143.92 143.92 143.92 143.92 0.5K
12:29 144.00 144.00 144.00 144.00 0.0K
12:30 144.00 144.00 144.00 144.00 0.0K
12:35 144.00 144.00 144.00 144.00 0.0K
12:36 144.00 144.00 144.00 144.00 0.0K
12:39 144.00 144.00 144.00 144.00 0.0K
12:47 144.00 144.00 144.00 144.00 0.0K
12:49 144.00 144.00 144.00 144.00 0.0K
12:51 144.00 144.00 144.00 144.00 1.2K
12:58 143.80 143.80 143.80 143.80 3.0K
13:04 143.80 143.80 143.60 143.60 3.8K
13:05 143.80 143.80 143.60 143.60 1.2K
13:08 143.69 143.69 143.69 143.69 1.4K
13:10 143.80 143.80 143.80 143.80 0.0K
13:11 143.60 143.60 143.60 143.60 0.2K
13:17 143.80 143.80 143.80 143.80 10.3K
13:21 143.80 143.80 143.80 143.80 3.0K
13:23 144.00 144.00 144.00 144.00 0.0K
13:27 143.89 143.89 143.89 143.89 2.9K
13:28 144.00 144.00 144.00 144.00 10.1K
13:29 143.80 143.80 143.80 143.80 1.3K
13:30 143.60 143.60 143.60 143.60 6.8K
13:32 143.40 143.40 143.40 143.40 6.1K
13:33 143.20 143.40 143.20 143.40 11.9K
13:36 143.40 143.40 143.40 143.40 1.6K
13:41 143.60 143.60 143.60 143.60 0.0K
13:48 143.60 143.60 143.60 143.60 0.0K
13:51 143.60 143.60 143.60 143.60 4.4K
13:52 143.80 143.80 143.80 143.80 0.0K
13:53 143.73 143.73 143.73 143.73 0.0K
13:56 143.80 143.80 143.80 143.80 0.0K
14:00 143.80 143.80 143.80 143.80 3.7K
14:05 143.80 143.80 143.80 143.80 2.7K
14:07 143.80 143.98 143.80 143.98 1.9K
14:09 143.80 143.80 143.80 143.80 2.9K
14:11 143.80 143.80 143.80 143.80 1.0K
14:13 143.60 143.78 143.60 143.78 4.2K
14:14 143.60 143.60 143.60 143.60 4.1K
14:17 143.84 143.84 143.84 143.84 2.0K
14:21 143.60 143.60 143.60 143.60 0.0K
14:23 143.66 143.66 143.66 143.66 2.2K
14:24 144.00 144.00 144.00 144.00 0.1K
14:25 143.60 143.60 143.60 143.60 10.2K
14:26 143.80 143.80 143.80 143.80 3.4K
14:27 143.80 143.80 143.80 143.80 0.4K
14:31 144.00 144.00 144.00 144.00 12.5K
14:33 143.80 143.80 143.80 143.80 2.7K
14:39 143.80 143.80 143.80 143.80 0.2K
14:44 144.00 144.00 144.00 144.00 0.1K
14:46 144.00 144.00 144.00 144.00 3.9K
14:51 144.00 144.00 144.00 144.00 1.7K
14:53 144.20 144.20 144.20 144.20 0.0K
14:55 144.20 144.20 144.20 144.20 0.0K
14:56 144.20 144.20 144.20 144.20 10.2K
14:57 144.40 144.40 144.40 144.40 0.0K
14:58 144.40 144.40 144.40 144.40 7.9K
14:59 144.20 144.20 144.20 144.20 0.1K
15:03 144.20 144.20 144.20 144.20 1.7K
15:05 144.20 144.20 144.20 144.20 1.3K
15:09 144.20 144.20 144.00 144.00 3.4K
15:10 143.96 143.96 143.96 143.96 2.9K
15:12 144.00 144.00 144.00 144.00 3.0K
15:18 144.20 144.40 144.20 144.40 6.1K
15:19 144.23 144.40 144.23 144.40 4.6K
15:20 144.40 144.40 144.40 144.40 2.3K
15:23 144.44 144.44 144.44 144.44 0.5K
15:24 144.44 144.44 144.38 144.38 3.4K
15:25 144.40 144.40 144.40 144.40 2.6K
15:26 144.20 144.20 144.20 144.20 1.0K
15:28 144.40 144.40 144.40 144.40 0.6K
15:29 144.40 144.40 144.29 144.29 24.6K
15:45 144.49 144.49 144.49 144.49 1.4K
15:54 144.20 144.40 144.20 144.40 14.7K
15:58 144.58 144.60 144.58 144.60 0.1K
16:03 144.40 144.40 144.40 144.40 0.3K
16:05 144.40 144.40 144.40 144.40 0.1K
16:15 144.40 144.60 144.40 144.40 25.1K
16:17 144.49 144.49 144.49 144.49 3.0K
16:18 144.60 144.60 144.16 144.16 50.0K
16:20 144.60 144.60 144.60 144.60 0.0K
16:21 144.60 144.60 144.60 144.60 0.0K
16:24 144.60 144.60 144.60 144.60 0.0K
16:26 144.60 144.60 144.44 144.44 20.0K
16:27 144.60 144.60 143.80 144.50 103.0K
16:28 144.60 144.60 144.60 144.60 0.0K
16:29 144.40 144.40 144.40 144.40 0.0K
16:35 145.00 145.00 145.00 145.00 1,634.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available