Mitie Group PLC

MTO
🏛️ 英国 →
138.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 64.93 65.60 64.20 64.50 0.5M
2021-12-30 66.30 66.30 63.80 64.20 3.4M
2021-12-29 61.40 64.60 61.40 64.60 1.3M
2021-12-24 60.55 62.10 60.20 62.10 0.2M
2021-12-23 62.70 63.60 61.60 61.60 0.9M
2021-12-22 61.70 62.60 60.60 62.10 1.1M
2021-12-21 62.58 62.80 60.40 62.00 1.5M
2021-12-20 58.50 60.90 58.00 60.40 0.7M
2021-12-17 59.00 61.60 58.80 60.00 2.4M
2021-12-16 60.60 60.60 57.93 59.30 1.4M
2021-12-15 60.50 60.90 59.40 59.90 3.5M
2021-12-14 61.10 61.40 59.40 60.50 3.3M
2021-12-13 65.26 65.26 61.00 61.00 1.9M
2021-12-10 67.60 67.60 63.30 63.60 1.0M
2021-12-09 65.50 65.96 64.00 64.60 0.5M
2021-12-08 66.98 68.00 64.70 65.20 1.2M
2021-12-07 65.30 67.20 65.27 66.00 0.5M
2021-12-06 65.00 65.80 64.50 65.00 0.5M
2021-12-03 64.15 66.00 63.20 64.20 0.9M
2021-12-02 64.10 65.40 63.90 64.90 1.0M
2021-12-01 64.60 65.70 64.30 64.60 1.2M
2021-11-30 64.00 65.00 63.18 64.20 2.6M
2021-11-29 65.50 66.70 64.00 65.80 1.1M
2021-11-26 65.30 66.10 64.00 64.60 1.5M
2021-11-25 67.10 67.60 65.80 67.10 0.5M
2021-11-24 69.70 69.90 66.70 67.40 1.6M
2021-11-23 64.50 68.30 64.10 68.00 3.6M
2021-11-22 66.00 66.00 63.79 64.70 1.1M
2021-11-19 72.90 72.90 64.40 64.40 3.1M
2021-11-18 72.72 73.00 67.51 70.00 2.3M
2021-11-17 70.40 72.80 69.20 71.40 2.0M
2021-11-16 69.70 71.10 69.60 70.20 1.1M
2021-11-15 70.68 71.30 69.50 70.00 1.0M
2021-11-12 68.80 71.94 68.80 70.60 1.1M
2021-11-11 69.00 69.40 65.20 69.10 0.5M
2021-11-10 67.50 68.30 67.00 67.50 0.7M
2021-11-09 69.00 69.00 66.90 67.50 0.6M
2021-11-08 67.60 68.00 66.60 67.50 0.7M
2021-11-05 67.20 68.20 66.60 67.30 0.6M
2021-11-04 66.30 67.90 66.30 67.20 1.2M
2021-11-03 66.50 68.20 66.00 66.30 0.6M
2021-11-02 66.88 67.73 66.40 67.00 0.8M
2021-11-01 66.00 68.30 65.40 67.20 1.2M
2021-10-29 64.35 66.10 64.35 65.40 0.7M
2021-10-28 66.20 66.50 64.10 65.00 1.0M
2021-10-27 66.00 66.90 65.90 66.00 1.1M
2021-10-26 66.58 66.80 64.70 66.80 1.5M
2021-10-25 67.00 67.00 64.70 65.00 0.9M
2021-10-22 62.64 66.10 61.30 65.00 0.9M
2021-10-21 68.00 68.00 64.80 64.80 0.6M
2021-10-20 69.00 69.00 65.30 65.60 0.9M
2021-10-19 67.80 67.80 66.50 66.90 1.1M
2021-10-18 65.46 67.20 65.46 66.50 1.7M
2021-10-15 65.30 66.63 64.70 65.30 1.6M
2021-10-14 65.80 65.80 63.40 64.70 0.9M
2021-10-13 63.10 64.00 62.00 63.20 2.6M
2021-10-12 63.10 63.43 60.62 63.00 1.0M
2021-10-11 62.90 63.92 62.20 62.20 0.8M
2021-10-08 62.82 64.30 62.78 63.00 1.0M
2021-10-07 66.20 67.60 62.52 63.20 1.6M
2021-10-06 65.33 67.88 64.40 64.50 1.2M
2021-10-05 71.50 71.80 67.00 67.00 1.6M
2021-10-04 70.30 70.50 68.30 68.90 0.9M
2021-10-01 69.19 71.30 69.19 69.70 1.1M
2021-09-30 72.80 72.80 68.40 71.00 2.1M
2021-09-29 73.60 73.60 68.20 69.00 0.7M
2021-09-28 68.40 71.80 68.40 69.40 0.9M
2021-09-27 72.80 73.31 70.70 71.60 0.8M
2021-09-24 72.60 74.20 69.60 72.10 1.6M
2021-09-23 70.00 71.00 69.30 70.90 1.0M
2021-09-22 67.50 70.00 67.50 69.40 1.2M
2021-09-21 70.90 70.90 68.83 69.40 0.7M
2021-09-20 70.68 72.50 69.30 69.80 1.0M
2021-09-17 74.20 74.20 69.70 71.00 8.0M
2021-09-16 69.70 71.60 69.00 71.00 1.2M
2021-09-15 71.50 71.50 69.30 69.30 1.2M
2021-09-14 75.00 75.00 70.70 71.10 2.2M
2021-09-13 70.40 72.80 70.40 72.30 1.1M
2021-09-10 74.90 74.90 71.00 71.00 1.4M
2021-09-09 71.50 72.10 70.50 71.80 1.0M
2021-09-08 74.30 74.30 71.00 71.10 1.3M
2021-09-07 75.00 75.60 72.90 73.30 0.6M
2021-09-06 75.00 75.00 73.11 74.40 0.9M
2021-09-03 77.90 77.90 73.30 73.30 1.0M
2021-09-02 77.20 77.40 74.40 74.50 1.2M
2021-09-01 76.50 77.70 76.10 77.30 1.8M
2021-08-31 74.30 76.00 74.30 76.00 2.0M
2021-08-27 72.50 74.30 71.96 74.30 0.8M
2021-08-26 74.00 74.00 72.08 72.90 1.0M
2021-08-25 72.50 73.30 72.40 72.70 1.4M
2021-08-24 73.10 74.20 71.60 72.50 2.0M
2021-08-23 72.00 73.90 71.30 73.00 2.3M
2021-08-20 69.50 71.50 68.10 71.20 2.0M
2021-08-19 70.90 72.20 69.90 70.50 1.0M
2021-08-18 72.90 72.90 69.90 70.90 1.2M
2021-08-17 70.50 71.50 70.10 71.00 1.3M
2021-08-16 70.10 71.20 69.28 70.90 0.9M
2021-08-13 68.60 70.70 68.50 70.20 1.9M
2021-08-12 66.83 69.60 66.70 68.60 0.6M
2021-08-11 68.30 69.24 68.10 68.60 0.8M
2021-08-10 66.20 68.50 66.20 68.30 1.1M
2021-08-09 65.80 67.00 65.10 66.20 0.8M
2021-08-06 67.40 67.40 65.80 65.80 0.6M
2021-08-05 65.50 67.10 63.90 66.80 1.3M
2021-08-04 65.70 66.20 64.50 64.50 1.0M
2021-08-03 64.90 66.50 64.89 65.50 1.2M
2021-08-02 63.89 65.00 63.40 64.90 0.6M
2021-07-30 64.39 64.70 62.70 63.40 1.3M
2021-07-29 65.82 66.90 63.40 63.80 1.0M
2021-07-28 66.90 67.70 64.80 64.80 1.2M
2021-07-27 63.74 66.70 61.35 66.50 1.3M
2021-07-26 63.70 65.10 61.00 62.60 12.9M
2021-07-23 64.10 64.10 61.97 62.20 2.1M
2021-07-22 60.20 64.30 60.20 63.20 0.9M
2021-07-21 60.00 63.80 60.00 61.80 1.7M
2021-07-20 60.10 61.40 59.10 61.40 1.8M
2021-07-19 61.00 61.60 59.00 59.30 1.9M
2021-07-16 65.00 65.00 61.40 62.00 1.4M
2021-07-15 66.80 66.80 61.60 62.20 1.1M
2021-07-14 64.30 64.30 62.72 63.70 0.9M
2021-07-13 65.00 65.80 64.00 64.00 1.3M
2021-07-12 63.90 66.40 63.90 65.00 0.7M
2021-07-09 66.70 67.36 66.00 66.30 0.9M
2021-07-08 67.00 69.30 66.40 67.00 1.3M
2021-07-07 67.30 68.30 67.00 67.80 0.7M
2021-07-06 67.00 69.00 66.60 67.10 0.9M
2021-07-05 66.00 67.30 65.09 67.10 1.3M
2021-07-02 70.50 70.50 66.20 66.20 2.8M
2021-07-01 68.30 69.80 67.10 67.40 22.6M
2021-06-30 68.10 68.40 66.60 68.00 8.1M
2021-06-29 67.00 68.40 66.90 67.20 1.5M
2021-06-28 69.00 69.80 66.79 67.80 1.3M
2021-06-25 71.00 71.00 67.70 69.00 0.7M
2021-06-24 69.70 71.30 67.90 67.90 1.9M
2021-06-23 71.70 71.70 68.10 69.40 2.0M
2021-06-22 70.50 71.70 68.20 68.40 1.3M
2021-06-21 69.00 70.64 68.80 70.00 1.7M
2021-06-18 72.00 73.30 69.65 69.90 11.6M
2021-06-17 73.50 74.50 70.00 72.00 17.2M
2021-06-16 74.90 75.80 73.10 73.50 2.0M
2021-06-15 75.00 75.00 73.70 74.20 1.7M
2021-06-14 78.10 78.10 73.43 74.20 2.2M
2021-06-11 79.00 79.00 75.86 76.00 1.9M
2021-06-10 75.00 78.50 73.71 75.90 4.6M
2021-06-09 72.00 72.90 70.60 71.70 1.4M
2021-06-08 71.40 72.80 71.00 72.00 1.4M
2021-06-07 74.00 74.00 71.50 71.90 1.0M
2021-06-04 71.10 72.40 71.10 71.50 0.9M
2021-06-03 69.90 72.70 69.90 71.50 1.2M
2021-06-02 71.00 72.40 69.69 71.50 1.4M
2021-06-01 68.30 71.10 67.30 70.60 1.9M
2021-05-28 68.50 69.10 67.90 67.90 1.0M
2021-05-27 68.70 69.00 67.70 68.50 5.4M
2021-05-26 67.11 68.88 66.38 67.80 1.3M
2021-05-25 70.00 70.00 66.60 66.60 7.0M
2021-05-24 67.00 69.80 65.70 69.50 2.3M
2021-05-21 64.00 67.30 64.00 65.80 0.8M
2021-05-20 65.20 67.70 65.20 66.40 1.1M
2021-05-19 64.70 67.07 63.50 65.00 1.2M
2021-05-18 64.80 66.80 63.90 66.10 1.5M
2021-05-17 63.80 65.40 63.65 64.30 0.9M
2021-05-14 61.50 64.26 60.50 63.80 1.0M
2021-05-13 61.70 62.70 60.60 62.20 1.2M
2021-05-12 60.80 62.30 59.30 62.00 1.2M
2021-05-11 58.18 60.10 57.44 59.70 1.3M
2021-05-10 60.10 60.95 58.90 59.50 0.9M
2021-05-07 58.20 61.20 58.20 59.70 1.0M
2021-05-06 59.10 60.50 58.78 59.80 1.1M
2021-05-05 60.00 62.10 59.70 60.40 1.0M
2021-05-04 64.00 64.00 60.40 61.10 1.2M
2021-04-30 65.10 65.12 61.60 62.10 4.2M
2021-04-29 63.81 64.30 61.60 62.10 0.6M
2021-04-28 62.50 63.40 61.50 62.40 1.2M
2021-04-27 63.00 64.20 61.90 62.20 1.1M
2021-04-26 65.04 65.90 60.97 63.30 0.6M
2021-04-23 64.99 65.60 62.50 63.50 1.4M
2021-04-22 67.00 67.00 63.20 63.20 1.0M
2021-04-21 66.30 66.60 63.50 63.90 1.1M
2021-04-20 65.40 65.50 63.40 64.00 0.9M
2021-04-19 63.50 66.50 63.50 65.20 1.7M
2021-04-16 66.80 66.80 64.00 64.50 1.3M
2021-04-15 67.00 67.00 63.50 64.00 1.1M
2021-04-14 63.38 64.90 62.10 64.70 0.9M
2021-04-13 62.20 65.60 62.20 64.50 1.3M
2021-04-12 65.40 66.42 64.90 65.20 2.2M
2021-04-09 65.00 65.10 63.40 64.70 1.3M
2021-04-08 62.00 65.43 62.00 64.80 1.8M
2021-04-07 65.70 65.70 63.78 63.90 1.7M
2021-04-06 63.60 65.40 63.40 65.30 2.1M
2021-04-01 61.10 63.90 61.00 62.60 2.2M
2021-03-31 57.50 62.90 57.50 62.90 28.4M
2021-03-30 61.40 62.90 59.80 59.80 3.2M
2021-03-29 60.00 62.20 58.40 60.90 2.8M
2021-03-26 56.60 60.90 56.60 59.20 1.0M
2021-03-25 56.50 59.80 56.10 59.70 0.6M
2021-03-24 56.00 58.50 56.00 58.20 1.1M
2021-03-23 59.60 59.60 55.95 56.50 0.6M
2021-03-22 60.00 60.00 57.20 58.20 0.7M
2021-03-19 61.00 61.00 57.00 57.00 2.4M
2021-03-18 59.50 59.90 58.50 58.90 1.2M
2021-03-17 57.00 59.90 57.00 59.50 0.6M
2021-03-16 55.90 59.90 55.90 59.80 1.8M
2021-03-15 59.63 60.18 57.60 58.80 0.8M
2021-03-12 55.50 59.00 55.50 58.10 0.7M
2021-03-11 57.90 59.20 55.10 59.20 1.8M
2021-03-10 63.10 63.10 54.50 55.30 3.5M
2021-03-09 61.30 62.70 59.80 59.80 1.3M
2021-03-08 63.00 64.00 59.20 61.30 1.5M
2021-03-05 57.90 66.30 57.80 60.80 2.7M
2021-03-04 55.10 58.40 51.06 58.30 7.4M
2021-03-03 56.20 58.08 55.80 56.80 0.8M
2021-03-02 52.90 56.80 52.60 56.00 0.7M
2021-03-01 53.10 54.40 52.90 53.20 1.1M
2021-02-26 52.90 53.50 51.70 52.30 1.2M
2021-02-25 52.90 53.81 52.20 53.50 1.1M
2021-02-24 54.00 54.40 52.20 52.50 1.7M
2021-02-23 50.00 53.10 50.00 52.30 1.0M
2021-02-22 53.90 53.90 51.60 52.20 0.7M
2021-02-19 53.20 54.10 52.00 53.00 0.9M
2021-02-18 54.30 55.50 52.10 52.90 1.2M
2021-02-17 55.00 57.40 54.40 54.50 1.8M
2021-02-16 54.88 58.80 54.40 55.10 1.2M
2021-02-15 53.00 57.80 53.00 55.60 0.8M
2021-02-12 58.20 58.20 54.20 54.80 0.4M
2021-02-11 55.00 55.17 52.90 54.70 0.5M
2021-02-10 53.10 54.50 52.30 53.70 0.6M
2021-02-09 57.20 57.20 52.60 53.60 1.1M
2021-02-08 53.50 54.90 52.00 54.80 1.1M
2021-02-05 51.00 53.50 49.20 52.90 0.7M
2021-02-04 49.15 52.00 49.00 51.10 1.6M
2021-02-03 49.95 53.01 48.35 51.10 9.7M
2021-02-02 47.00 50.00 46.52 50.00 5.6M
2021-02-01 49.70 49.70 45.80 47.50 1.0M
2021-01-29 49.00 50.18 45.35 48.00 1.3M
2021-01-28 41.50 48.95 41.50 47.15 3.5M
2021-01-27 42.80 43.00 41.55 42.65 0.6M
2021-01-26 41.00 42.94 41.00 42.10 1.8M
2021-01-25 43.10 43.10 41.50 42.15 0.6M
2021-01-22 42.80 42.80 41.55 42.45 0.4M
2021-01-21 42.80 42.95 41.50 42.00 1.4M
2021-01-20 42.50 42.65 41.80 42.65 0.3M
2021-01-19 41.50 43.00 41.50 41.85 0.5M
2021-01-18 42.94 42.94 41.50 41.80 0.5M
2021-01-15 42.00 42.85 41.50 42.20 1.1M
2021-01-14 41.00 42.80 41.00 42.00 1.7M
2021-01-13 41.33 42.90 41.00 42.10 0.8M
2021-01-12 42.00 43.85 41.25 43.00 0.6M
2021-01-11 43.00 44.00 41.66 42.00 1.2M
2021-01-08 42.65 42.65 41.25 42.00 1.7M
2021-01-07 43.85 43.85 41.05 42.00 2.3M
2021-01-06 42.19 43.00 41.00 42.00 1.0M
2021-01-05 40.63 42.67 40.63 41.70 0.7M
2021-01-04 43.00 43.45 41.00 41.50 1.3M