Mitie Group PLC (MTO)

MTO
🏛️ Royaume-Uni →
138.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 138.80 139.40 138.80 139.40 5.8K
08:11 139.60 139.60 139.60 139.60 10.9K
08:13 139.60 139.60 139.60 139.60 0.9K
08:14 139.80 139.80 139.80 139.80 0.0K
08:23 139.80 139.80 139.80 139.80 3.2K
08:24 139.80 139.80 139.80 139.80 3.4K
08:30 139.60 139.60 139.60 139.60 2.1K
08:32 139.77 139.79 139.77 139.79 0.1K
08:36 139.42 139.64 139.42 139.64 0.1K
08:38 139.64 139.64 139.64 139.64 10.0K
08:40 139.40 139.40 139.40 139.40 0.0K
08:43 139.40 139.40 139.40 139.40 0.1K
08:48 139.80 139.80 139.80 139.80 0.0K
08:49 139.40 139.40 139.40 139.40 0.3K
08:51 139.46 139.46 139.46 139.46 7.0K
09:00 139.40 139.40 139.40 139.40 0.1K
09:22 139.00 139.00 139.00 139.00 0.1K
09:26 139.00 139.00 138.80 139.00 6.6K
09:30 139.20 139.20 139.20 139.20 26.3K
09:31 139.20 139.20 139.20 139.20 15.1K
09:32 139.00 139.00 139.00 139.00 2.6K
09:33 139.00 139.00 139.00 139.00 0.3K
09:34 139.20 139.20 139.20 139.20 6.7K
09:35 139.20 139.40 139.20 139.40 0.8K
09:39 139.20 139.20 139.20 139.20 0.4K
09:43 139.40 139.40 139.37 139.37 0.1K
09:44 139.20 139.20 139.20 139.20 1.3K
09:47 139.40 139.40 139.40 139.40 0.0K
09:49 139.29 139.29 139.29 139.29 0.0K
09:57 139.30 139.30 139.30 139.30 15.0K
09:58 139.11 139.11 139.11 139.11 0.0K
10:01 139.00 139.24 139.00 139.24 0.7K
10:03 139.20 139.20 139.20 139.20 0.4K
10:04 139.20 139.20 139.20 139.20 2.7K
10:05 139.14 139.14 139.14 139.14 0.6K
10:14 139.14 139.14 139.14 139.14 0.4K
10:15 139.40 139.40 139.40 139.40 0.1K
10:28 139.20 139.20 139.20 139.20 9.2K
10:29 139.20 139.20 139.20 139.20 3.7K
10:40 139.20 139.20 139.20 139.20 0.4K
10:45 139.00 139.00 139.00 139.00 10.4K
10:49 138.94 138.94 138.94 138.94 2.7K
10:56 138.80 138.80 138.80 138.80 4.7K
10:59 139.00 139.00 138.60 138.60 0.7K
11:00 138.40 138.40 138.40 138.40 3.9K
11:01 138.40 138.40 138.40 138.40 1.6K
11:04 138.60 138.60 138.60 138.60 1.4K
11:06 138.40 138.40 138.40 138.40 1.7K
11:08 138.20 138.20 138.20 138.20 3.1K
11:10 138.40 138.40 138.40 138.40 5.9K
11:17 138.34 138.34 138.34 138.34 0.3K
11:20 138.40 138.40 138.20 138.20 5.6K
11:21 138.00 138.00 138.00 138.00 5.1K
11:22 138.00 138.00 138.00 138.00 1.4K
11:25 138.20 138.20 138.00 138.00 1.2K
11:27 138.00 138.00 138.00 138.00 3.0K
11:30 137.80 137.80 137.80 137.80 3.4K
11:31 137.54 137.80 137.54 137.80 5.3K
11:40 138.00 138.00 137.92 137.92 12.3K
11:44 138.20 138.20 137.92 137.92 0.6K
11:47 138.00 138.00 138.00 138.00 0.0K
11:50 138.00 138.00 138.00 138.00 4.1K
11:56 138.08 138.08 138.08 138.08 0.7K
12:07 138.00 138.00 138.00 138.00 5.1K
12:22 138.20 138.20 137.92 137.92 0.4K
12:30 138.20 138.20 138.20 138.20 0.0K
12:31 138.00 138.00 138.00 138.00 4.8K
12:38 137.80 137.80 137.80 137.80 6.2K
12:39 137.80 137.80 137.80 137.80 4.2K
12:45 138.00 138.00 138.00 138.00 0.0K
12:46 138.00 138.00 138.00 138.00 0.0K
12:47 138.00 138.00 138.00 138.00 0.6K
12:49 138.00 138.00 137.74 137.74 6.0K
12:53 137.80 137.80 137.80 137.80 1.3K
12:59 137.80 137.80 137.80 137.80 1.7K
13:00 138.00 138.00 138.00 138.00 3.1K
13:10 138.20 138.20 138.20 138.20 0.0K
13:13 138.12 138.12 138.12 138.12 0.5K
13:14 138.14 138.14 138.14 138.14 0.5K
13:17 138.07 138.07 138.07 138.07 0.5K
13:18 138.05 138.05 138.05 138.05 1.2K
13:28 137.80 137.80 137.80 137.80 1.5K
13:37 138.00 138.00 138.00 138.00 8.3K
13:50 138.40 138.40 138.40 138.40 0.0K
13:53 138.40 138.40 138.40 138.40 0.0K
13:58 138.40 138.40 138.00 138.00 0.0K
14:29 138.20 138.20 138.20 138.20 0.1K
14:45 138.06 138.06 138.06 138.06 0.6K
14:46 138.20 138.20 138.20 138.20 0.0K
14:48 138.20 138.20 138.20 138.20 0.3K
14:59 138.20 138.20 138.20 138.20 0.0K
15:00 138.00 138.20 138.00 138.20 4.1K
15:01 138.00 138.00 138.00 138.00 0.9K
15:03 138.40 138.40 138.40 138.40 9.8K
15:11 138.38 138.38 138.38 138.38 0.3K
15:24 138.20 138.20 138.20 138.20 3.1K
15:28 138.00 138.00 138.00 138.00 5.1K
15:38 138.20 138.20 138.20 138.20 0.3K
15:39 137.80 137.80 137.80 137.80 0.0K
15:40 138.20 138.20 138.20 138.20 17.5K
15:45 138.05 138.05 138.05 138.05 1.0K
16:00 138.20 138.20 138.20 138.20 7.4K
16:05 138.00 138.00 138.00 138.00 13.0K
16:08 138.00 138.00 138.00 138.00 13.5K
16:15 138.20 138.20 138.20 138.20 0.5K
16:17 138.20 138.20 138.20 138.20 13.3K
16:21 138.16 138.20 138.16 138.20 2.7K
16:22 138.00 138.20 138.00 138.20 37.6K
16:28 138.20 138.20 138.20 138.20 0.1K
16:35 137.80 137.80 137.80 137.80 373.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible