Mitie Group PLC (MTO)

MTO
🏛️ 영국 →
138.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 99.00 100.60 98.50 99.30 1.2M
2023-12-28 99.00 102.00 99.00 99.70 1.2M
2023-12-27 102.00 103.40 97.90 101.00 1.7M
2023-12-22 97.30 103.80 97.30 99.90 4.3M
2023-12-21 99.00 101.60 98.50 99.10 1.4M
2023-12-20 104.00 104.00 100.40 101.60 1.8M
2023-12-19 102.00 102.00 99.36 100.00 1.3M
2023-12-18 103.00 103.00 95.71 99.50 1.1M
2023-12-15 102.00 102.00 97.40 99.40 7.5M
2023-12-14 99.20 101.40 97.70 99.70 2.6M
2023-12-13 103.60 104.40 98.30 99.90 2.5M
2023-12-12 101.00 103.80 98.70 100.20 3.6M
2023-12-11 100.80 101.60 98.50 99.40 1.1M
2023-12-08 104.40 104.40 95.60 100.20 1.1M
2023-12-07 99.20 100.80 98.30 100.00 2.6M
2023-12-06 103.40 103.40 97.50 99.80 2.2M
2023-12-05 104.00 104.00 98.30 98.70 2.1M
2023-12-04 101.80 103.20 97.60 99.60 2.9M
2023-12-01 98.40 103.80 97.51 100.80 24.7M
2023-11-30 104.60 104.60 97.50 98.00 5.3M
2023-11-29 99.32 102.72 95.20 100.40 3.3M
2023-11-28 102.00 102.60 97.20 102.20 1.9M
2023-11-27 97.40 99.90 96.20 99.30 2.1M
2023-11-24 109.60 109.60 95.10 97.20 2.5M
2023-11-23 108.00 108.00 104.20 105.00 2.5M
2023-11-22 107.20 107.40 106.20 106.40 3.4M
2023-11-21 110.00 110.00 106.20 106.60 2.8M
2023-11-20 106.80 107.00 105.60 106.60 3.1M
2023-11-17 106.60 107.00 106.00 106.40 13.0M
2023-11-16 106.80 108.20 106.00 106.00 1.6M
2023-11-15 105.28 109.20 104.80 106.80 4.0M
2023-11-14 104.80 106.40 104.44 104.80 2.3M
2023-11-13 104.40 106.40 100.00 105.00 4.9M
2023-11-10 104.00 105.40 102.40 104.80 3.0M
2023-11-09 102.36 104.80 101.60 104.60 2.6M
2023-11-08 97.60 103.80 97.60 102.80 3.0M
2023-11-07 98.00 103.40 98.00 100.60 1.1M
2023-11-06 101.60 103.60 100.20 101.00 1.1M
2023-11-03 103.60 103.60 100.40 101.60 1.0M
2023-11-02 95.00 102.20 95.00 100.00 6.5M
2023-11-01 98.10 99.10 96.98 98.50 1.0M
2023-10-31 99.30 99.30 95.30 98.50 1.0M
2023-10-30 95.00 99.90 95.00 98.20 0.6M
2023-10-27 95.10 98.10 94.70 96.90 0.9M
2023-10-26 98.90 98.90 93.82 95.10 1.1M
2023-10-25 99.90 99.90 95.10 96.30 1.1M
2023-10-24 97.00 99.80 96.91 97.10 0.6M
2023-10-23 96.00 98.70 96.00 98.70 0.7M
2023-10-20 96.00 98.70 95.50 96.20 0.9M
2023-10-19 96.20 100.80 96.20 97.60 1.0M
2023-10-18 103.00 103.00 98.80 100.00 0.9M
2023-10-17 96.90 102.80 96.90 101.80 1.3M
2023-10-16 99.20 103.40 99.20 101.60 3.0M
2023-10-13 99.58 103.00 98.10 99.70 2.1M
2023-10-12 102.40 104.00 101.20 102.00 1.2M
2023-10-11 101.00 104.63 97.30 102.80 2.2M
2023-10-10 97.60 99.50 95.10 99.00 5.1M
2023-10-09 97.10 98.40 96.11 97.30 0.5M
2023-10-06 98.84 99.70 96.00 97.50 0.9M
2023-10-05 96.40 98.70 93.10 97.00 1.1M
2023-10-04 96.68 97.70 93.70 93.80 1.3M
2023-10-03 98.00 99.90 97.10 97.60 1.0M
2023-10-02 103.00 105.00 99.60 100.00 1.0M
2023-09-29 103.00 103.60 101.93 102.80 1.3M
2023-09-28 105.00 105.00 100.00 102.20 1.4M
2023-09-27 102.80 103.00 100.60 101.00 1.3M
2023-09-26 100.00 103.40 100.00 102.80 0.7M
2023-09-25 101.60 102.80 100.20 102.60 1.2M
2023-09-22 104.20 104.20 102.00 102.00 2.5M
2023-09-21 102.00 103.87 101.94 103.20 1.2M
2023-09-20 102.80 103.82 102.20 102.20 1.1M
2023-09-19 104.40 104.40 101.60 102.00 0.9M
2023-09-18 106.60 106.60 101.73 101.80 5.3M
2023-09-15 107.00 107.00 105.20 106.00 3.1M
2023-09-14 105.00 105.80 103.00 105.80 6.6M
2023-09-13 103.00 104.20 102.10 104.00 1.3M
2023-09-12 104.00 105.00 101.80 103.60 1.1M
2023-09-11 103.00 104.00 101.60 102.80 0.6M
2023-09-08 103.60 104.96 101.98 102.20 0.8M
2023-09-07 99.40 104.00 98.80 103.40 1.4M
2023-09-06 98.80 101.60 98.80 100.80 1.7M
2023-09-05 96.40 100.80 96.11 100.60 1.8M
2023-09-04 95.00 99.30 95.00 98.40 1.2M
2023-09-01 95.00 98.70 95.00 97.70 1.5M
2023-08-31 92.00 98.50 92.00 97.20 1.9M
2023-08-30 94.01 97.10 94.01 97.10 1.5M
2023-08-29 92.70 94.90 90.70 94.00 2.7M
2023-08-25 95.00 95.00 91.90 93.60 1.6M
2023-08-24 95.00 95.00 91.90 92.10 1.0M
2023-08-23 92.50 93.20 92.00 93.20 2.6M
2023-08-22 92.40 93.10 91.70 92.00 1.6M
2023-08-21 97.70 97.70 90.80 91.90 1.8M
2023-08-18 95.90 95.90 93.50 94.60 10.0M
2023-08-17 96.50 97.00 95.18 95.80 1.8M
2023-08-16 96.30 98.70 96.00 97.10 0.7M
2023-08-15 98.10 98.50 96.70 98.00 0.8M
2023-08-14 98.30 98.90 97.40 98.30 1.6M
2023-08-11 99.00 99.60 98.10 98.30 1.1M
2023-08-10 103.00 103.00 99.40 100.40 0.7M
2023-08-09 102.00 102.00 100.60 101.20 1.0M
2023-08-08 100.00 101.00 99.50 100.80 1.0M
2023-08-07 100.00 102.80 100.00 100.40 1.8M
2023-08-04 103.00 103.60 102.00 102.00 4.3M
2023-08-03 101.80 103.00 101.20 103.00 0.9M
2023-08-02 102.20 102.40 101.00 102.20 0.6M
2023-08-01 100.18 102.40 100.18 102.40 0.8M
2023-07-31 100.36 102.80 100.36 101.80 0.9M
2023-07-28 100.60 101.60 99.30 101.20 5.1M
2023-07-27 101.60 103.00 100.20 101.00 0.9M
2023-07-26 97.38 102.00 95.70 101.80 0.8M
2023-07-25 98.60 101.60 98.60 100.40 1.1M
2023-07-24 101.80 103.00 99.80 102.00 1.0M
2023-07-21 101.80 102.80 100.80 102.60 1.3M
2023-07-20 102.82 104.20 100.60 101.60 1.7M
2023-07-19 100.60 103.80 100.35 103.20 1.7M
2023-07-18 100.60 100.60 99.29 99.30 0.9M
2023-07-17 99.30 100.07 97.10 98.40 1.5M
2023-07-14 99.70 100.40 98.00 99.30 1.7M
2023-07-13 96.00 100.40 96.00 99.90 1.2M
2023-07-12 97.60 100.20 96.50 99.50 3.8M
2023-07-11 98.00 98.30 96.70 97.60 1.3M
2023-07-10 97.70 97.70 91.50 97.30 1.8M
2023-07-07 96.80 98.29 94.15 96.00 1.8M
2023-07-06 97.70 98.10 96.40 97.20 2.3M
2023-07-05 96.70 97.90 96.20 97.90 3.2M
2023-07-04 96.60 97.10 94.90 96.70 0.9M
2023-07-03 97.00 97.10 95.30 96.50 1.4M
2023-06-30 97.90 97.90 96.40 96.40 1.5M
2023-06-29 98.10 99.50 96.50 96.70 1.4M
2023-06-28 94.30 97.30 94.30 97.20 1.1M
2023-06-27 97.70 98.93 96.00 96.40 2.0M
2023-06-26 100.00 100.00 95.30 96.90 3.1M
2023-06-23 95.70 98.70 94.40 96.50 1.1M
2023-06-22 100.00 100.00 94.20 95.90 2.4M
2023-06-21 99.70 100.60 92.71 98.30 2.1M
2023-06-20 97.70 99.90 95.80 99.70 2.2M
2023-06-19 97.00 98.80 94.90 97.50 1.7M
2023-06-16 100.00 100.00 94.00 95.20 5.4M
2023-06-15 95.90 96.70 94.40 95.20 2.7M
2023-06-14 98.00 98.00 94.60 95.80 2.9M
2023-06-13 101.80 101.80 95.10 96.60 3.0M
2023-06-12 96.90 99.70 95.20 96.80 2.7M
2023-06-09 104.00 104.00 95.90 96.20 2.0M
2023-06-08 95.00 100.40 94.30 99.50 4.1M
2023-06-07 95.10 96.60 93.70 96.40 2.6M
2023-06-06 97.80 97.80 93.40 94.20 2.7M
2023-06-05 94.70 97.70 92.40 92.80 2.1M
2023-06-02 92.40 93.90 89.60 93.10 2.9M
2023-06-01 88.00 89.80 88.00 89.40 1.2M
2023-05-31 92.00 92.70 86.90 88.90 21.1M
2023-05-30 85.00 90.80 81.80 89.00 10.8M
2023-05-26 86.30 91.63 86.30 89.40 1.6M
2023-05-25 95.50 96.70 89.70 90.70 2.0M
2023-05-24 90.00 92.10 87.40 91.60 2.7M
2023-05-23 88.10 93.00 88.10 91.40 2.2M
2023-05-22 88.00 92.90 88.00 91.50 2.0M
2023-05-19 89.30 93.80 89.30 92.50 2.6M
2023-05-18 94.50 98.90 93.60 93.60 1.9M
2023-05-17 95.70 95.70 93.40 94.40 2.3M
2023-05-16 93.80 95.80 92.40 94.90 5.0M
2023-05-15 93.80 93.80 92.00 93.40 2.9M
2023-05-12 93.50 93.50 91.80 92.60 1.4M
2023-05-11 96.10 96.10 92.20 92.30 1.9M
2023-05-10 93.00 93.60 92.16 93.00 2.4M
2023-05-09 94.00 94.00 91.78 92.90 2.3M
2023-05-05 94.20 94.20 91.39 92.10 1.3M
2023-05-04 96.00 96.00 92.00 93.30 1.1M
2023-05-03 96.40 96.40 90.50 92.80 2.0M
2023-05-02 92.40 93.00 90.76 91.90 1.8M
2023-04-28 90.00 94.10 90.00 92.00 3.5M
2023-04-27 92.10 94.10 92.10 92.90 1.9M
2023-04-26 94.00 94.90 92.40 92.40 2.0M
2023-04-25 92.20 95.40 91.00 94.40 1.7M
2023-04-24 93.00 93.10 90.57 92.10 1.4M
2023-04-21 91.00 93.00 90.00 92.00 1.7M
2023-04-20 90.00 91.40 89.50 91.00 1.5M
2023-04-19 91.50 92.30 89.70 91.70 2.1M
2023-04-18 85.20 94.10 84.00 92.50 4.1M
2023-04-17 86.50 86.50 80.50 81.50 0.5M
2023-04-14 83.00 83.20 80.90 82.20 0.8M
2023-04-13 81.70 82.27 79.80 81.70 1.4M
2023-04-12 81.80 82.10 79.80 81.10 1.2M
2023-04-11 79.00 80.80 79.00 80.50 0.7M
2023-04-06 78.00 80.40 77.50 79.10 0.5M
2023-04-05 83.80 83.80 78.19 78.80 0.9M
2023-04-04 79.60 83.03 79.50 81.50 0.9M
2023-04-03 81.00 82.80 80.20 81.90 1.0M
2023-03-31 84.20 84.20 81.30 81.80 1.4M
2023-03-30 80.00 82.00 79.70 81.90 1.2M
2023-03-29 83.80 83.80 79.40 80.40 1.2M
2023-03-28 84.60 84.60 78.20 79.60 1.0M
2023-03-27 80.50 81.20 79.80 80.80 0.6M
2023-03-24 77.10 80.68 77.10 79.80 1.3M
2023-03-23 82.50 82.80 81.10 81.20 0.5M
2023-03-22 84.20 84.20 78.65 82.50 1.2M
2023-03-21 77.00 81.90 77.00 81.90 0.7M
2023-03-20 80.60 80.60 75.10 78.30 0.9M
2023-03-17 83.00 83.00 77.00 78.40 3.0M
2023-03-16 81.20 81.20 77.70 79.20 1.1M
2023-03-15 77.04 79.10 75.10 77.60 3.4M
2023-03-14 76.00 79.40 75.10 78.60 1.1M
2023-03-13 77.90 80.00 75.50 76.10 1.6M
2023-03-10 75.38 79.90 75.38 78.90 1.8M
2023-03-09 80.00 81.10 78.50 80.40 1.8M
2023-03-08 78.40 80.50 78.20 80.10 1.4M
2023-03-07 81.50 81.50 78.09 78.90 1.4M
2023-03-06 79.50 81.05 78.32 79.30 1.7M
2023-03-03 81.00 81.90 78.80 79.40 1.8M
2023-03-02 84.30 84.30 78.10 81.20 0.8M
2023-03-01 76.20 80.80 76.20 79.80 1.7M
2023-02-28 87.80 87.80 79.40 80.80 2.8M
2023-02-27 79.60 84.20 79.60 83.90 1.1M
2023-02-24 81.90 83.71 75.80 82.40 0.9M
2023-02-23 82.00 82.00 79.40 81.80 0.9M
2023-02-22 79.50 80.20 78.80 80.10 1.3M
2023-02-21 80.20 81.00 79.00 79.80 1.0M
2023-02-20 81.10 81.10 79.50 80.40 0.9M
2023-02-17 75.00 80.55 75.00 80.40 1.0M
2023-02-16 81.10 81.10 74.50 79.20 0.9M
2023-02-15 77.60 78.60 76.50 78.00 1.1M
2023-02-14 77.50 78.50 76.90 76.90 1.0M
2023-02-13 73.40 78.75 73.40 77.50 1.3M
2023-02-10 79.44 81.70 75.50 76.50 0.9M
2023-02-09 83.00 83.00 78.70 78.70 0.7M
2023-02-08 78.10 80.80 78.10 79.60 0.9M
2023-02-07 87.50 87.50 76.50 78.10 1.7M
2023-02-06 83.31 86.90 82.60 83.40 1.3M
2023-02-03 82.00 83.70 80.90 83.10 0.9M
2023-02-02 79.30 82.50 79.30 82.10 1.5M
2023-02-01 78.00 80.00 78.00 79.30 1.5M
2023-01-31 78.80 79.20 77.90 78.00 1.8M
2023-01-30 79.40 80.36 76.20 78.80 1.0M
2023-01-27 83.20 83.20 78.60 79.50 1.4M
2023-01-26 83.00 84.60 83.00 83.20 1.3M
2023-01-25 84.00 84.00 81.60 82.80 2.9M
2023-01-24 83.00 83.90 82.80 82.80 1.8M
2023-01-23 82.31 84.00 82.00 83.00 0.9M
2023-01-20 80.60 82.70 80.60 82.00 2.1M
2023-01-19 81.80 81.90 79.90 81.00 0.9M
2023-01-18 82.72 83.90 77.60 81.60 4.6M
2023-01-17 84.00 84.00 80.80 83.30 1.8M
2023-01-16 84.00 84.00 82.50 83.20 1.0M
2023-01-13 83.00 83.66 81.80 82.80 1.4M
2023-01-12 81.50 82.00 80.20 81.90 1.9M
2023-01-11 82.13 83.40 79.90 80.90 1.8M
2023-01-10 80.83 82.60 79.40 81.10 2.1M
2023-01-09 80.23 81.00 79.80 80.30 1.0M
2023-01-06 80.20 80.49 78.10 80.00 1.4M
2023-01-05 79.00 80.20 77.60 80.20 1.1M
2023-01-04 76.50 78.40 76.20 78.40 1.3M
2023-01-03 78.20 78.20 74.50 76.70 10.2M