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
08:00 142.48 142.48 142.48 142.48 2.0K
08:03 142.83 142.83 142.83 142.83 1.4K
08:19 142.40 142.60 142.40 142.60 5.1K
08:26 142.40 142.40 142.40 142.40 1.2K
08:27 142.40 142.40 142.40 142.40 0.0K
08:29 142.40 142.40 142.40 142.40 1.6K
08:30 142.49 142.49 142.36 142.36 2.5K
08:33 142.21 142.60 142.21 142.60 11.7K
08:34 142.61 142.61 142.61 142.61 0.0K
08:35 143.00 143.00 143.00 143.00 0.0K
08:37 142.80 142.80 142.80 142.80 3.0K
08:40 142.72 142.72 142.72 142.72 1.1K
08:42 142.60 142.60 142.60 142.60 3.5K
08:43 142.60 142.60 142.60 142.60 1.5K
08:44 142.60 142.60 142.60 142.60 0.7K
08:45 142.80 142.80 142.80 142.80 0.2K
08:54 142.40 142.40 142.40 142.40 0.3K
08:55 142.60 142.60 142.60 142.60 1.3K
08:59 142.60 142.60 142.54 142.54 0.6K
09:04 142.46 142.46 142.46 142.46 0.4K
09:07 142.40 142.40 142.40 142.40 0.9K
09:13 142.40 142.40 142.40 142.40 0.9K
09:15 142.40 142.40 142.40 142.40 1.4K
09:16 142.40 142.40 142.40 142.40 2.9K
09:18 142.40 142.40 142.40 142.40 2.1K
09:20 142.40 142.40 142.40 142.40 1.3K
09:21 142.60 142.60 142.60 142.60 2.6K
09:23 142.40 142.46 142.40 142.46 0.1K
09:25 142.40 142.40 142.40 142.40 0.1K
09:29 142.60 142.60 142.60 142.60 9.0K
09:30 142.40 142.60 142.40 142.60 2.2K
09:33 142.40 142.40 142.40 142.40 7.8K
09:38 142.40 142.60 142.40 142.60 1.4K
09:45 142.40 142.40 142.40 142.40 1.5K
09:49 142.20 142.20 142.20 142.20 0.0K
09:53 142.40 142.40 142.40 142.40 15.0K
09:59 142.60 142.60 142.60 142.60 0.0K
10:01 142.60 142.60 142.40 142.40 1.0K
10:05 142.44 142.44 142.44 142.44 0.1K
10:06 142.20 142.20 142.20 142.20 0.1K
10:10 142.60 142.80 142.60 142.80 16.0K
10:11 142.80 142.80 142.80 142.80 4.0K
10:16 142.80 142.80 142.80 142.80 0.6K
10:17 142.80 142.80 142.80 142.80 1.4K
10:27 142.60 142.60 142.60 142.60 0.0K
10:42 142.80 142.80 142.80 142.80 0.4K
10:43 142.80 142.80 142.60 142.80 3.3K
10:45 142.80 142.80 142.80 142.80 6.5K
10:49 142.73 142.73 142.73 142.73 7.1K
10:50 143.00 143.00 142.92 142.92 0.9K
10:55 143.00 143.00 143.00 143.00 0.2K
10:56 143.00 143.00 143.00 143.00 0.2K
10:59 142.92 142.92 142.92 142.92 0.1K
11:07 142.80 142.80 142.80 142.80 1.4K
11:15 142.84 142.84 142.84 142.84 0.7K
11:17 143.00 143.00 143.00 143.00 8.4K
11:21 143.20 143.20 143.20 143.20 8.2K
11:30 143.02 143.02 143.02 143.02 0.2K
11:35 143.00 143.00 143.00 143.00 3.4K
11:46 143.10 143.10 143.10 143.10 2.3K
11:48 143.00 143.00 143.00 143.00 1.7K
11:50 143.00 143.00 143.00 143.00 2.8K
11:56 143.00 143.00 143.00 143.00 0.0K
12:06 142.90 142.90 142.90 142.90 20.0K
12:11 143.00 143.00 143.00 143.00 0.9K
12:13 143.00 143.00 143.00 143.00 4.5K
12:23 142.80 142.80 142.80 142.80 0.0K
12:30 143.02 143.02 143.02 143.02 6.5K
12:38 143.20 143.20 143.20 143.20 8.1K
12:47 143.60 143.80 143.60 143.80 15.4K
12:48 143.60 143.60 143.60 143.60 9.7K
12:50 143.40 143.40 143.40 143.40 0.1K
12:55 143.40 143.40 143.40 143.40 6.0K
13:01 143.40 143.40 143.40 143.40 3.4K
13:06 143.20 143.20 143.20 143.20 0.0K
13:30 143.40 143.40 143.40 143.40 11.1K
13:44 143.34 143.34 143.34 143.34 0.0K
13:48 143.30 143.30 143.30 143.30 0.3K
13:56 143.20 143.20 143.20 143.20 0.0K
14:03 143.40 143.40 143.40 143.40 27.9K
14:05 143.60 143.60 143.60 143.60 14.9K
14:06 143.60 143.60 143.60 143.60 0.8K
14:07 143.80 143.80 143.80 143.80 0.3K
14:10 143.60 143.60 143.60 143.60 150.0K
14:16 143.80 143.80 143.80 143.80 0.2K
14:31 143.80 143.80 143.80 143.80 0.0K
14:36 143.80 143.80 143.80 143.80 17.7K
14:37 143.80 143.80 143.80 143.80 17.6K
14:38 144.00 144.00 144.00 144.00 0.0K
14:40 143.80 143.80 143.80 143.80 2.9K
15:00 143.60 143.60 143.60 143.60 0.0K
15:01 143.80 143.80 143.80 143.80 0.7K
15:02 143.80 143.80 143.80 143.80 0.3K
15:07 144.00 144.00 144.00 144.00 5.1K
15:08 143.80 143.80 143.80 143.80 4.4K
15:12 143.80 143.80 143.80 143.80 42.3K
15:14 143.87 143.87 143.87 143.87 0.0K
15:16 144.00 144.00 144.00 144.00 0.1K
15:17 144.00 144.00 144.00 144.00 0.2K
15:24 143.80 143.80 143.80 143.80 14.1K
15:30 143.80 143.80 143.80 143.80 0.3K
15:34 143.80 143.80 143.80 143.80 4.5K
15:38 143.60 143.80 143.60 143.60 214.3K
15:39 143.60 143.60 143.60 143.60 0.2K
15:40 143.60 143.60 143.60 143.60 0.1K
15:41 143.60 143.60 143.60 143.60 4.1K
15:42 143.60 143.80 143.60 143.80 17.9K
15:44 143.80 143.80 143.80 143.80 170.5K
15:45 144.00 144.00 144.00 144.00 7.7K
15:46 144.00 144.00 144.00 144.00 9.6K
15:53 143.80 143.80 143.80 143.80 30.8K
15:56 144.00 144.00 144.00 144.00 2.3K
15:57 144.00 144.00 144.00 144.00 13.1K
15:58 144.08 144.08 144.08 144.08 34.5K
16:04 143.87 143.87 143.87 143.87 40.0K
16:13 143.80 143.80 143.80 143.80 0.2K
16:15 144.20 144.20 144.20 144.20 0.1K
16:17 144.00 144.00 144.00 144.00 0.4K
16:18 143.80 144.00 143.80 144.00 10.9K
16:20 143.80 143.80 143.80 143.80 5.4K
16:22 144.20 144.20 144.20 144.20 1.0K
16:26 144.00 144.00 144.00 144.00 10.0K
16:28 143.80 143.80 143.80 143.80 0.0K
16:35 144.00 144.00 144.00 144.00 1,650.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available