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
08:00 139.00 139.00 138.80 138.80 5.5K
08:01 138.69 138.69 138.40 138.40 0.1K
08:03 138.05 138.05 138.05 138.05 0.5K
08:08 137.93 137.93 137.93 137.93 0.2K
08:12 137.80 137.80 137.80 137.80 2.5K
08:13 137.80 137.80 137.80 137.80 1.0K
08:16 137.80 137.80 137.80 137.80 2.5K
08:18 137.84 137.84 137.84 137.84 3.6K
08:22 137.60 137.60 137.60 137.60 4.1K
08:27 137.72 137.72 137.72 137.72 0.0K
08:29 137.60 137.60 137.60 137.60 1.5K
08:30 137.72 137.72 137.72 137.72 0.0K
08:35 137.42 137.42 137.42 137.42 0.7K
08:36 137.72 137.72 137.72 137.72 0.0K
08:37 137.80 138.00 137.80 137.80 13.3K
08:39 137.60 137.60 137.60 137.60 2.1K
08:42 137.80 137.80 137.60 137.60 4.6K
08:43 137.60 137.60 137.60 137.60 2.3K
08:44 137.72 137.72 137.72 137.72 0.1K
08:49 137.80 137.80 137.80 137.80 0.8K
08:50 137.80 137.80 137.80 137.80 0.6K
08:51 137.80 137.80 137.80 137.80 0.0K
08:53 137.80 137.80 137.80 137.80 0.1K
08:55 138.00 138.00 138.00 138.00 0.2K
09:03 137.60 137.60 137.60 137.60 0.1K
09:06 138.00 138.00 137.80 137.80 2.4K
09:07 138.00 138.00 138.00 138.00 1.8K
09:08 138.00 138.00 137.92 137.92 0.7K
09:09 138.00 138.00 138.00 138.00 0.4K
09:10 138.00 138.00 138.00 138.00 0.5K
09:11 138.00 138.00 138.00 138.00 0.3K
09:20 137.80 137.80 137.80 137.80 1.5K
09:21 137.80 137.80 137.60 137.80 5.1K
09:28 137.80 137.80 137.80 137.80 15.4K
09:29 137.63 137.63 137.63 137.63 5.4K
09:30 137.63 137.63 137.63 137.63 1.8K
09:34 137.24 137.24 137.24 137.24 2.3K
09:35 137.25 137.25 137.25 137.25 1.4K
09:42 137.40 137.40 137.40 137.40 1.7K
09:44 137.46 137.46 137.46 137.46 0.4K
09:48 137.42 137.42 137.42 137.42 31.1K
09:49 137.40 137.40 137.20 137.20 10.5K
09:54 137.14 137.14 137.14 137.14 0.1K
09:56 137.40 137.40 137.40 137.40 0.2K
09:58 137.40 137.40 137.40 137.40 6.4K
10:00 137.60 137.60 137.60 137.60 2.4K
10:05 137.60 137.60 137.60 137.60 0.0K
10:10 137.20 137.40 137.20 137.40 0.3K
10:22 137.30 137.30 137.30 137.30 0.4K
10:23 137.60 137.60 137.60 137.60 0.0K
10:24 137.40 137.40 137.40 137.40 0.0K
10:25 137.40 137.40 137.20 137.20 3.3K
10:37 136.84 137.00 136.84 137.00 55.4K
10:40 137.00 137.00 137.00 137.00 0.1K
10:43 137.12 137.12 137.12 137.12 0.0K
10:47 137.20 137.20 137.20 137.20 0.0K
10:56 137.20 137.20 137.20 137.20 7.3K
10:57 137.20 137.20 137.20 137.20 3.2K
10:58 137.20 137.20 137.20 137.20 1.4K
11:01 137.20 137.20 137.20 137.20 1.5K
11:02 137.40 137.40 137.24 137.24 1.9K
11:21 137.45 137.45 137.45 137.45 0.7K
11:26 137.46 137.46 137.46 137.46 0.1K
11:29 137.48 137.48 137.48 137.48 0.2K
11:32 137.60 137.80 137.60 137.80 11.4K
11:38 137.80 137.80 137.80 137.80 1.2K
11:49 137.60 137.60 137.60 137.60 0.0K
12:02 137.80 137.80 137.80 137.80 0.1K
12:08 137.92 137.92 137.92 137.92 0.0K
12:15 138.00 138.00 138.00 138.00 0.2K
12:17 138.00 138.00 138.00 138.00 0.0K
12:20 138.00 138.00 138.00 138.00 4.7K
12:23 138.20 138.20 138.20 138.20 1.6K
12:28 138.20 138.20 138.20 138.20 0.5K
12:29 138.16 138.16 138.16 138.16 0.0K
12:36 138.05 138.05 138.05 138.05 0.9K
12:40 138.00 138.00 138.00 138.00 0.0K
12:44 138.20 138.20 138.20 138.20 0.5K
12:45 138.12 138.12 138.12 138.12 0.4K
12:48 138.20 138.20 138.20 138.20 5.8K
12:52 138.00 138.00 138.00 138.00 2.2K
13:02 138.20 138.20 138.20 138.20 0.5K
13:04 138.08 138.08 138.08 138.08 1.7K
13:09 138.05 138.05 138.05 138.05 6.0K
13:11 138.04 138.04 138.04 138.04 8.0K
13:13 138.00 138.00 138.00 138.00 6.5K
13:15 137.80 137.80 137.80 137.80 0.3K
13:17 137.91 137.91 137.80 137.80 2.2K
13:18 137.95 137.95 137.95 137.95 0.7K
13:22 137.91 137.91 137.91 137.91 2.0K
13:24 138.00 138.00 138.00 138.00 1.3K
13:28 137.93 137.93 137.93 137.93 0.5K
13:29 137.92 137.92 137.92 137.92 0.9K
13:32 138.00 138.00 137.80 137.80 5.9K
13:33 137.80 137.80 137.80 137.80 0.1K
13:34 137.80 137.80 137.80 137.80 25.0K
13:35 137.80 137.80 137.80 137.80 5.4K
13:42 137.80 137.80 137.80 137.80 1.0K
13:55 138.00 138.00 138.00 138.00 4.5K
13:58 138.00 138.00 138.00 138.00 2.8K
14:09 137.80 137.80 137.80 137.80 0.2K
14:11 137.80 137.80 137.80 137.80 5.8K
14:17 137.90 137.90 137.90 137.90 1,000.0K
14:18 138.00 138.00 138.00 138.00 0.8K
14:20 137.80 137.80 137.80 137.80 2.6K
14:25 137.80 137.80 137.80 137.80 0.1K
14:40 138.00 138.00 137.80 137.80 5.5K
14:44 137.60 137.60 137.60 137.60 0.0K
14:45 137.80 137.80 137.80 137.80 7.6K
14:55 138.00 138.00 138.00 138.00 0.3K
14:56 138.00 138.00 138.00 138.00 10.3K
14:57 137.80 137.80 137.80 137.80 2.0K
15:00 137.80 137.80 137.80 137.80 0.0K
15:01 137.80 137.80 137.80 137.80 1.7K
15:09 137.60 137.60 137.60 137.60 6.8K
15:10 137.80 137.80 137.60 137.60 2.8K
15:11 137.52 137.52 137.52 137.52 10.0K
15:21 137.40 137.40 137.40 137.40 6.3K
15:24 137.60 137.60 137.60 137.60 0.0K
15:41 137.60 137.60 137.60 137.60 13.2K
15:46 137.80 137.80 137.80 137.80 0.2K
15:48 137.60 137.60 137.60 137.60 0.0K
15:56 137.80 137.80 137.80 137.80 6.5K
15:58 137.69 137.69 137.69 137.69 11.0K
15:59 137.60 137.60 137.60 137.60 8.9K
16:00 137.45 137.45 137.45 137.45 100.0K
16:01 137.80 137.80 137.80 137.80 9.4K
16:05 137.60 137.60 137.60 137.60 9.0K
16:07 137.80 137.80 137.80 137.80 3.5K
16:10 137.80 137.80 137.80 137.80 0.1K
16:16 137.60 137.60 137.60 137.60 3.5K
16:20 137.80 137.80 137.80 137.80 22.9K
16:21 138.00 138.00 138.00 138.00 7.7K
16:22 137.80 137.80 137.80 137.80 0.4K
16:24 137.98 137.98 137.80 137.80 1.5K
16:25 137.80 137.80 137.80 137.80 6.4K
16:26 137.80 138.00 137.80 138.00 9.0K
16:27 137.80 138.00 137.80 138.00 0.2K
16:28 138.00 138.00 138.00 138.00 0.0K
16:29 138.20 138.20 138.20 138.20 12.2K
16:35 138.60 138.60 138.60 138.60 787.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available