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
08:00 139.05 139.05 138.00 138.00 54.8K
08:02 138.01 138.01 138.01 138.01 0.2K
08:03 138.04 138.04 137.80 137.80 2.2K
08:04 137.98 137.98 137.98 137.98 2.1K
08:06 138.00 138.00 138.00 138.00 4.9K
08:07 138.20 138.20 138.20 138.20 0.4K
08:10 137.80 137.80 137.80 137.80 2.8K
08:14 137.91 137.91 137.91 137.91 2.9K
08:19 137.73 137.73 137.73 137.73 9.1K
08:20 138.00 138.00 138.00 138.00 1.1K
08:26 137.90 137.90 137.90 137.90 2.1K
08:27 137.80 137.80 137.80 137.80 0.0K
08:28 138.20 138.20 138.20 138.20 0.2K
08:30 138.20 138.20 138.20 138.20 0.3K
08:32 138.20 138.20 138.20 138.20 6.0K
08:45 138.20 138.20 138.20 138.20 2.1K
08:52 138.11 138.11 138.11 138.11 5.0K
08:55 138.12 138.12 138.12 138.12 1.0K
08:58 138.40 138.40 138.40 138.40 0.0K
09:01 138.10 138.10 138.10 138.10 0.0K
09:02 138.00 138.00 138.00 138.00 0.4K
09:07 138.20 138.20 138.20 138.20 1.6K
09:20 137.80 137.80 137.80 137.80 0.5K
09:21 137.80 137.80 137.80 137.80 1.0K
09:26 138.00 138.00 138.00 138.00 0.0K
09:28 138.20 138.20 138.20 138.20 0.0K
09:32 138.04 138.04 138.04 138.04 0.1K
09:40 138.20 138.20 138.20 138.20 0.0K
09:43 137.92 137.92 137.92 137.92 0.9K
10:03 137.90 138.18 137.90 138.18 0.8K
10:06 137.93 137.93 137.93 137.93 2.0K
10:09 138.20 138.20 138.20 138.20 0.0K
10:13 138.20 138.20 138.20 138.20 0.0K
10:14 138.40 138.40 138.40 138.40 8.1K
10:16 138.30 138.30 138.30 138.30 0.7K
10:21 138.20 138.20 138.20 138.20 4.0K
10:25 138.20 138.20 138.20 138.20 0.0K
10:27 138.06 138.06 138.06 138.06 2.3K
10:31 138.20 138.20 138.20 138.20 2.4K
10:38 138.20 138.20 138.20 138.20 0.6K
10:45 138.40 138.44 138.40 138.44 4.6K
10:54 138.32 138.32 138.32 138.32 1.7K
10:55 138.40 138.40 138.40 138.40 0.3K
10:56 138.40 138.40 138.40 138.40 0.0K
11:01 138.26 138.26 138.26 138.26 0.4K
11:10 138.40 138.40 138.40 138.40 0.8K
11:16 138.40 138.40 138.40 138.40 4.6K
11:21 138.58 138.58 138.58 138.58 0.0K
11:24 138.60 138.60 138.60 138.60 0.0K
11:25 138.40 138.40 138.40 138.40 3.9K
11:31 138.60 138.60 138.40 138.40 6.4K
11:39 138.30 138.30 138.30 138.30 0.7K
11:46 138.40 138.40 138.40 138.40 0.3K
11:47 138.40 138.40 138.40 138.40 1.2K
11:50 138.60 138.60 138.60 138.60 2.1K
11:52 138.40 138.40 138.40 138.40 0.1K
11:56 138.80 138.80 138.80 138.80 0.0K
12:05 138.47 138.47 138.47 138.47 0.1K
12:11 138.47 138.47 138.47 138.47 0.1K
12:15 138.60 138.60 138.60 138.60 0.1K
12:17 138.45 138.45 138.45 138.45 1.0K
12:19 138.52 138.52 138.52 138.52 0.9K
12:20 138.40 138.40 138.40 138.40 0.6K
12:23 138.45 138.45 138.45 138.45 0.4K
12:25 138.40 138.40 138.40 138.40 0.1K
12:26 138.60 138.60 138.60 138.60 3.3K
12:30 138.60 138.60 138.60 138.60 0.4K
12:38 138.46 138.46 138.46 138.46 0.4K
12:39 138.45 138.45 138.45 138.45 1.1K
12:44 138.60 138.60 138.60 138.60 0.6K
12:45 138.60 138.60 138.60 138.60 1.1K
12:46 138.60 138.60 138.60 138.60 0.0K
12:48 138.45 138.45 138.45 138.45 2.8K
12:50 138.60 138.60 138.60 138.60 0.6K
12:51 138.60 138.60 138.60 138.60 0.2K
12:54 138.60 138.60 138.60 138.60 0.8K
12:56 138.45 138.45 138.45 138.45 11.5K
12:57 138.60 138.60 138.60 138.60 0.1K
13:08 138.60 138.60 138.60 138.60 7.1K
13:10 138.60 138.60 138.60 138.60 2.7K
13:11 138.60 138.60 138.60 138.60 2.3K
13:16 138.40 138.64 138.40 138.64 3.7K
13:21 138.20 138.20 138.20 138.20 0.0K
13:29 138.20 138.20 138.20 138.20 0.8K
13:30 138.60 138.60 138.60 138.60 7.1K
13:35 138.60 138.60 138.60 138.60 0.0K
13:39 138.44 138.44 138.44 138.44 8.3K
13:40 138.40 138.45 138.40 138.45 0.7K
13:41 138.40 138.40 138.40 138.40 4.6K
13:56 138.20 138.20 138.20 138.20 6.1K
14:07 138.40 138.40 138.21 138.40 76.8K
14:21 138.40 138.40 138.40 138.40 0.1K
14:31 138.60 138.60 138.60 138.60 0.0K
14:36 138.46 138.46 138.46 138.46 1.0K
14:40 138.60 138.60 138.60 138.60 1.1K
14:44 138.40 138.40 138.40 138.40 2.7K
14:45 138.60 138.60 138.60 138.60 0.0K
14:48 138.60 138.60 138.60 138.60 3.1K
14:49 138.40 138.40 138.40 138.40 0.0K
14:54 138.64 138.64 138.64 138.64 1.0K
14:55 138.60 138.60 138.60 138.60 2.6K
14:56 138.60 138.60 138.60 138.60 0.0K
14:59 138.50 138.50 138.50 138.50 3.3K
15:00 138.60 138.60 138.60 138.60 0.0K
15:02 138.60 138.60 138.60 138.60 15.6K
15:03 138.60 138.60 138.40 138.40 106.8K
15:04 138.60 138.60 138.60 138.60 8.3K
15:14 138.69 138.69 138.69 138.69 0.0K
15:19 138.80 138.80 138.80 138.80 0.0K
15:21 138.60 138.60 138.60 138.60 1.8K
15:22 138.60 138.60 138.60 138.60 1.5K
15:23 138.60 138.60 138.60 138.60 1.6K
15:24 138.52 138.52 138.52 138.52 0.8K
15:26 138.60 138.60 138.60 138.60 3.7K
15:44 138.80 138.80 138.80 138.80 1.4K
15:46 138.80 138.80 138.80 138.80 10.6K
15:48 139.20 139.20 139.20 139.20 4.6K
15:50 139.00 139.00 139.00 139.00 0.2K
15:52 139.00 139.00 139.00 139.00 21.5K
15:55 138.90 138.90 138.90 138.90 0.5K
16:00 139.20 139.20 139.00 139.00 6.8K
16:08 139.00 139.00 138.70 138.70 1.5K
16:12 138.60 138.60 138.60 138.60 5.9K
16:13 138.80 138.80 138.80 138.80 28.2K
16:14 138.80 139.10 138.80 139.10 37.9K
16:15 139.00 139.00 139.00 139.00 10.5K
16:16 139.00 139.00 139.00 139.00 45.1K
16:17 138.80 139.00 138.80 139.00 12.6K
16:24 138.60 138.60 138.60 138.60 1.3K
16:27 139.00 139.00 139.00 139.00 0.0K
16:35 138.80 138.80 138.80 138.80 625.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available