MITIE Group PLC MTO
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 210,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 210,20 | +%0,09 | GBp 210,00 | GBp 210,60 | GBp 210,00 | 1,40M |
| 2026-09-30 | GBp 210,00 | +%0,10 | GBp 211,00 | GBp 211,00 | GBp 209,80 | 11,94M |
| 2026-09-29 | GBp 209,80 | -%0,19 | GBp 209,80 | GBp 210,40 | GBp 209,60 | 7,14M |
| 2026-09-28 | GBp 210,20 | %0,00 | GBp 210,60 | GBp 210,60 | GBp 209,80 |
| 2,56M |
| 2026-09-25 | GBp 210,20 | -%0,10 | GBp 210,80 | GBp 210,80 | GBp 209,80 | 5,78M |
| 2026-09-24 | GBp 210,40 | %0,00 | GBp 210,80 | GBp 210,80 | GBp 210,40 | 6,28M |
| 2026-09-23 | GBp 210,40 | -%0,09 | GBp 211,00 | GBp 211,00 | GBp 210,40 | 2,46M |
| 2026-09-22 | GBp 210,60 | -%0,09 | GBp 211,00 | GBp 211,00 | GBp 210,60 | 2,86M |
| 2026-09-21 | GBp 210,80 | +%0,09 | GBp 211,00 | GBp 211,00 | GBp 210,40 | 3,39M |
| 2026-09-18 | GBp 210,60 | %0,00 | GBp 210,00 | GBp 210,80 | GBp 210,00 | 4,90M |
| 2026-09-17 | GBp 210,60 | %0,00 | GBp 210,60 | GBp 210,60 | GBp 209,80 | 2,78M |
| 2026-09-16 | GBp 210,60 | +%0,29 | GBp 210,40 | GBp 210,60 | GBp 210,00 | 6,78M |
| 2026-09-15 | GBp 210,00 | +%0,48 | GBp 209,00 | GBp 210,40 | GBp 209,00 | 8,44M |
| 2026-09-14 | GBp 209,00 | %0,00 | GBp 209,80 | GBp 209,80 | GBp 208,60 | 2,24M |
| 2026-09-11 | GBp 209,00 | +%0,10 | GBp 209,40 | GBp 209,60 | GBp 208,60 | 4,24M |
| 2026-09-10 | GBp 208,80 | -%0,19 | GBp 209,60 | GBp 209,60 | GBp 208,00 | 2,89M |
| 2026-09-09 | GBp 209,20 | -%0,29 | GBp 210,40 | GBp 210,40 | GBp 209,20 | 8,23M |
| 2026-09-08 | GBp 209,80 | +%0,19 | GBp 209,40 | GBp 210,00 | GBp 209,40 | 1,66M |
| 2026-09-07 | GBp 209,40 | -%0,19 | GBp 210,00 | GBp 210,20 | GBp 209,40 | 7,42M |
| 2026-09-04 | GBp 209,80 | -%0,47 | GBp 210,20 | GBp 211,40 | GBp 209,80 | 3,86M |
| 2026-09-03 | GBp 210,80 | +%0,38 | GBp 210,00 | GBp 210,80 | GBp 209,40 | 5,74M |
| 2026-09-02 | GBp 210,00 | %0,00 | GBp 209,40 | GBp 210,60 | GBp 209,40 | 7,26M |
| 2026-09-01 | GBp 210,00 | +%0,67 | GBp 208,40 | GBp 210,00 | GBp 208,40 | 30,91M |
| 2026-08-28 | GBp 208,60 | -%0,19 | GBp 209,80 | GBp 210,27 | GBp 208,60 | 3,72M |
| 2026-08-27 | GBp 209,00 | %0,00 | GBp 209,00 | GBp 209,07 | GBp 208,20 | 5,86M |
| 2026-08-26 | GBp 209,00 | +%0,19 | GBp 209,00 | GBp 209,00 | GBp 208,20 | 3,26M |
| 2026-08-25 | GBp 208,60 | %0,00 | GBp 209,00 | GBp 209,20 | GBp 208,20 | 5,31M |
| 2026-08-24 | GBp 208,60 | +%0,29 | GBp 207,80 | GBp 208,60 | GBp 207,60 | 28,03M |
| 2026-08-21 | GBp 208,00 | -%0,19 | GBp 209,00 | GBp 209,00 | GBp 207,80 | 4,91M |
| 2026-08-20 | GBp 208,40 | -%0,10 | GBp 209,00 | GBp 209,00 | GBp 208,40 | 24,33M |
| 2026-08-19 | GBp 208,60 | +%0,19 | GBp 208,40 | GBp 209,00 | GBp 208,20 | 6,83M |
| 2026-08-18 | GBp 208,20 | +%0,10 | GBp 208,00 | GBp 208,40 | GBp 208,00 | 17,51M |
| 2026-08-17 | GBp 208,00 | %0,00 | GBp 207,80 | GBp 208,80 | GBp 207,80 | 7,27M |
| 2026-08-14 | GBp 208,00 | %0,00 | GBp 208,00 | GBp 208,80 | GBp 207,80 | 13,91M |
| 2026-08-13 | GBp 208,00 | +%0,87 | GBp 206,40 | GBp 208,40 | GBp 206,00 | 44,20M |
| 2026-08-12 | GBp 206,20 | %0,00 | GBp 206,20 | GBp 206,20 | GBp 205,60 | 3,30M |
| 2026-08-11 | GBp 206,20 | -%0,10 | GBp 207,00 | GBp 207,00 | GBp 205,80 | 7,08M |
| 2026-08-10 | GBp 206,40 | +%0,10 | GBp 207,00 | GBp 207,00 | GBp 205,80 | 7,57M |
| 2026-08-07 | GBp 206,20 | -%0,19 | GBp 206,80 | GBp 207,20 | GBp 206,00 | 4,58M |
| 2026-08-06 | GBp 206,60 | -%0,19 | GBp 207,00 | GBp 207,20 | GBp 206,20 | 4,24M |
| 2026-08-05 | GBp 207,00 | +%0,10 | GBp 207,20 | GBp 207,20 | GBp 206,20 | 11,07M |
| 2026-08-04 | GBp 206,80 | %0,00 | GBp 207,60 | GBp 207,60 | GBp 206,60 | 8,30M |
| 2026-08-03 | GBp 206,80 | -%0,10 | GBp 207,60 | GBp 208,00 | GBp 206,60 | 41,83M |
| 2026-07-31 | GBp 207,00 | -%0,48 | GBp 208,00 | GBp 208,80 | GBp 207,00 | 12,34M |
| 2026-07-30 | GBp 208,00 | -%0,38 | GBp 208,60 | GBp 208,80 | GBp 206,80 | 10,38M |
| 2026-07-29 | GBp 208,80 | +%0,29 | GBp 208,80 | GBp 209,20 | GBp 208,40 | 6,19M |
| 2026-07-28 | GBp 208,20 | -%0,57 | GBp 209,40 | GBp 209,80 | GBp 208,20 | 5,92M |
| 2026-07-27 | GBp 209,40 | %0,00 | GBp 209,80 | GBp 209,80 | GBp 208,80 | 14,31M |
| 2026-07-24 | GBp 209,40 | +%0,10 | GBp 209,40 | GBp 209,80 | GBp 209,20 | 20,05M |
| 2026-07-23 | GBp 209,20 | -%0,10 | GBp 209,60 | GBp 210,20 | GBp 209,20 | 31,76M |
| 2026-07-22 | GBp 209,40 | -%0,29 | GBp 210,00 | GBp 210,71 | GBp 209,20 | 31,75M |
| 2026-07-21 | GBp 210,00 | +%39,07 | GBp 213,00 | GBp 214,00 | GBp 209,20 | 55,81M |
| 2026-07-20 | GBp 151,00 | %0,00 | GBp 153,00 | GBp 153,30 | GBp 149,50 | 3,47M |
| 2026-07-17 | GBp 151,00 | +%0,94 | GBp 143,00 | GBp 151,00 | GBp 143,00 | 3,58M |
| 2026-07-16 | GBp 149,60 | -%0,40 | GBp 150,10 | GBp 150,10 | GBp 146,70 | 2,76M |
| 2026-07-15 | GBp 150,20 | +%0,33 | GBp 150,70 | GBp 151,00 | GBp 148,25 | 2,34M |
| 2026-07-14 | GBp 149,70 | -%0,86 | GBp 151,00 | GBp 152,20 | GBp 149,20 | 3,30M |
| 2026-07-13 | GBp 151,00 | +%1,07 | GBp 149,50 | GBp 151,53 | GBp 148,20 | 4,20M |
| 2026-07-10 | GBp 149,40 | -%1,45 | GBp 147,00 | GBp 153,90 | GBp 147,00 | 4,51M |
| 2026-07-09 | GBp 151,60 | +%2,23 | GBp 151,70 | GBp 151,90 | GBp 148,90 | 3,29M |
| 2026-07-08 | GBp 148,30 | -%1,59 | GBp 154,70 | GBp 154,70 | GBp 146,80 | 8,13M |
| 2026-07-07 | GBp 150,70 | -%1,25 | GBp 147,00 | GBp 153,40 | GBp 147,00 | 1,60M |
| 2026-07-06 | GBp 152,60 | +%0,33 | GBp 152,10 | GBp 153,80 | GBp 151,50 | 2,27M |
| 2026-07-03 | GBp 152,10 | +%0,66 | GBp 152,00 | GBp 154,70 | GBp 149,40 | 7,98M |
| 2026-07-02 | GBp 151,10 | -%0,26 | GBp 147,70 | GBp 153,00 | GBp 147,70 | 6,37M |
| 2026-07-01 | GBp 151,50 | +%1,41 | GBp 153,00 | GBp 153,00 | GBp 147,60 | 2,55M |
| 2026-06-30 | GBp 149,40 | -%1,13 | GBp 152,60 | GBp 152,60 | GBp 149,30 | 4,66M |
| 2026-06-29 | GBp 151,10 | -%1,18 | GBp 153,70 | GBp 153,70 | GBp 150,30 | 2,24M |
| 2026-06-26 | GBp 152,90 | +%0,26 | GBp 149,00 | GBp 153,40 | GBp 149,00 | 4,15M |
| 2026-06-25 | GBp 152,50 | -%1,17 | GBp 153,20 | GBp 155,20 | GBp 151,79 | 7,56M |
| 2026-06-24 | GBp 154,30 | +%1,25 | GBp 151,30 | GBp 154,30 | GBp 151,30 | 9,97M |
| 2026-06-23 | GBp 152,40 | +%1,67 | GBp 146,50 | GBp 152,40 | GBp 146,50 | 4,39M |
| 2026-06-22 | GBp 149,90 | -%1,90 | GBp 152,60 | GBp 153,50 | GBp 149,40 | 8,94M |
| 2026-06-19 | GBp 152,80 | -%0,91 | GBp 152,40 | GBp 155,70 | GBp 150,97 | 5,88M |
| 2026-06-18 | GBp 154,20 | +%1,58 | GBp 157,50 | GBp 157,50 | GBp 150,30 | 22,15M |
| 2026-06-17 | GBp 151,80 | -%2,19 | GBp 155,10 | GBp 155,60 | GBp 151,50 | 5,37M |
| 2026-06-16 | GBp 155,20 | -%1,77 | GBp 161,20 | GBp 161,20 | GBp 154,90 | 10,74M |
| 2026-06-15 | GBp 158,00 | -%1,86 | GBp 163,20 | GBp 163,60 | GBp 158,00 | 7,31M |
| 2026-06-12 | GBp 161,00 | -%0,62 | GBp 162,00 | GBp 164,20 | GBp 161,00 | 9,56M |
| 2026-06-11 | GBp 162,00 | +%0,87 | GBp 161,00 | GBp 163,20 | GBp 159,30 | 12,00M |
| 2026-06-10 | GBp 160,60 | +%0,06 | GBp 160,00 | GBp 161,90 | GBp 157,24 | 10,60M |
| 2026-06-09 | GBp 160,50 | -%1,77 | GBp 161,00 | GBp 164,90 | GBp 160,50 | 4,61M |
| 2026-06-08 | GBp 163,40 | -%0,97 | GBp 170,70 | GBp 170,70 | GBp 162,50 | 2,91M |
| 2026-06-05 | GBp 165,00 | -%3,06 | GBp 167,10 | GBp 172,50 | GBp 164,90 | 3,25M |
| 2026-06-04 | GBp 170,20 | -%2,13 | GBp 175,50 | GBp 180,60 | GBp 167,70 | 3,88M |
| 2026-06-03 | GBp 173,90 | +%0,40 | GBp 170,50 | GBp 181,20 | GBp 170,50 | 2,29M |
| 2026-06-02 | GBp 173,20 | +%0,17 | GBp 173,40 | GBp 175,20 | GBp 172,90 | 13,71M |
| 2026-06-01 | GBp 172,90 | -%3,19 | GBp 177,50 | GBp 179,60 | GBp 171,60 | 2,87M |
| 2026-05-29 | GBp 178,60 | +%0,68 | GBp 179,30 | GBp 179,40 | GBp 177,20 | 3,69M |
| 2026-05-28 | GBp 177,40 | -%0,84 | GBp 178,40 | GBp 179,40 | GBp 176,50 | 2,45M |