Mitie (MTO) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Mitie Group Plc (MTO)
Mitie Group Plc (MTO) Trades

Mitie Group Plc (MTO)

117.20

-1.00

( -0.85% )

Updated: 09:19:00

Delayed by 15 minutes

Last trades on 02/21/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:15:00	118.6	1391597	O	118.8	119.2	Sell		4,359,989	393	LSE
11:15:00	118.6	1391597	O	118.8	119.2	Sell		2,968,392	392	LSE
11:07:17	118.93	500000	O	118.8	119.2	Sell		1,576,795	391	LSE
10:48:57	118.2	1600	O	118.8	119.2	Sell		1,076,795	390	LSE
10:36:04	118.2	2752	O	118.8	119.2	Sell		1,075,195	389	LSE
10:35:24	118.2	402496	UT	118.8	119.2	Sell		1,072,443	388	LSE
10:29:52	118.8	22	AT	118.8	119.2	Sell		669,947	387	LSE
10:28:33	119.0	136	AT	118.8	119.0	Buy		669,925	386	LSE
10:28:31	118.8	516	AT	118.8	119.0	Sell		669,789	385	LSE
10:28:31	118.8	1495	AT	118.8	119.0	Sell		669,273	384	LSE
10:28:31	118.8	1449	AT	118.8	119.0	Sell		667,778	383	LSE
10:28:31	119.0	1414	AT	119.0	119.2	Sell		666,329	382	LSE
10:28:31	119.0	796	AT	119.0	119.2	Sell		664,915	381	LSE
10:28:31	119.0	534	AT	119.0	119.2	Sell		664,119	380	LSE
10:28:31	119.0	1417	AT	119.0	119.2	Sell		663,585	379	LSE
10:28:31	119.0	335	AT	119.0	119.2	Sell		662,168	378	LSE
10:28:31	119.0	5795	AT	119.0	119.2	Sell		661,833	377	LSE
10:28:31	119.0	3500	AT	119.0	119.2	Sell		656,038	376	LSE
10:28:31	119.0	5851	AT	119.0	119.2	Sell		652,538	375	LSE
10:28:31	119.0	8976	AT	119.0	119.2	Sell		646,687	374	LSE
10:28:31	119.0	14843	AT	119.0	119.2	Sell		637,711	373	LSE
10:28:11	119.2	26	O	119.0	119.2	Buy		622,868	372	LSE
10:25:17	119.0	121	AT	118.8	119.0	Buy		622,842	371	LSE
10:25:17	119.0	1720	AT	118.8	119.0	Buy		622,721	370	LSE
10:25:17	119.0	1338	AT	118.8	119.0	Buy		621,001	369	LSE
10:25:17	119.0	4	AT	118.8	119.0	Buy		619,663	368	LSE
10:23:51	119.0	1937	AT	118.8	119.0	Buy		619,659	367	LSE
10:23:51	119.0	73	AT	118.8	119.0	Buy		617,722	366	LSE
10:23:51	119.0	69	AT	118.8	119.0	Buy		617,649	365	LSE
10:23:51	119.0	202	AT	118.8	119.0	Buy		617,580	364	LSE
10:20:40	119.0	247	AT	118.8	119.0	Buy		617,378	363	LSE
10:20:40	119.0	155	AT	118.8	119.0	Buy		617,131	362	LSE
10:20:40	119.0	395	AT	118.8	119.0	Buy		616,976	361	LSE
10:18:53	118.941	120	O	118.8	119.0	Buy		616,581	360	LSE
10:17:10	118.8	932	AT	118.8	119.0	Sell		616,461	359	LSE
10:17:10	118.8	302	AT	118.8	119.0	Sell		615,529	358	LSE
10:16:00	118.8	343	O	118.8	119.0	Sell		615,227	357	LSE
10:15:30	118.8	1218	AT	118.8	119.0	Sell		614,884	356	LSE
10:13:43	119.0	3400	AT	119.0	119.2	Sell		613,666	355	LSE
10:13:43	119.0	1963	AT	118.8	119.0	Buy		610,266	354	LSE
10:13:43	119.0	1200	AT	118.8	119.0	Buy		608,303	353	LSE
10:13:43	119.0	432	AT	118.8	119.0	Buy		607,103	352	LSE
10:13:43	119.0	160	AT	118.8	119.0	Buy		606,671	351	LSE
10:13:43	119.0	552	AT	118.8	119.0	Buy		606,511	350	LSE
10:13:43	119.0	13	AT	118.8	119.0	Buy		605,959	349	LSE
10:13:36	118.862	8250	O	118.8	119.0	Sell		605,946	348	LSE
10:12:40	118.944	1000	O	118.8	119.0	Buy		597,696	347	LSE
10:01:02	118.862	1	O	118.8	119.0	Sell		596,696	346	LSE
10:00:20	119.0	215	AT	118.8	119.0	Buy		596,695	345	LSE
10:00:20	119.0	2795	AT	118.8	119.0	Buy		596,480	344	LSE
10:00:20	119.0	490	AT	118.8	119.0	Buy		593,685	343	LSE
09:55:12	118.856	1	O	118.8	119.0	Sell		593,195	342	LSE
09:49:50	118.8	20	O	118.8	119.0	Sell		593,194	341	LSE
09:47:04	119.0	462	AT	118.8	119.0	Buy		593,174	340	LSE
09:47:04	119.0	231	AT	118.8	119.0	Buy		592,712	339	LSE
09:47:00	119.0	1451	AT	118.8	119.0	Buy		592,481	338	LSE
09:47:00	119.0	1819	AT	118.8	119.0	Buy		591,030	337	LSE
09:47:00	119.0	1406	AT	118.8	119.0	Buy		589,211	336	LSE
09:47:00	119.0	69	AT	118.8	119.0	Buy		587,805	335	LSE
09:47:00	119.0	913	AT	118.8	119.0	Buy		587,736	334	LSE
09:43:03	119.0	687	AT	118.8	119.0	Buy		586,823	333	LSE
09:43:03	119.0	83	AT	118.8	119.0	Buy		586,136	332	LSE
09:41:49	119.0	1442	AT	119.0	119.2	Sell		586,053	331	LSE
09:41:48	119.0	3400	AT	119.0	119.2	Sell		584,611	330	LSE
09:41:48	119.0	813	AT	118.8	119.0	Buy		581,211	329	LSE
09:41:48	119.0	420	AT	118.8	119.0	Buy		580,398	328	LSE
09:41:48	119.0	2198	AT	118.8	119.0	Buy		579,978	327	LSE
09:41:48	119.0	252	AT	118.8	119.0	Buy		577,780	326	LSE
09:35:49	118.8	5	O	118.8	119.0	Sell		577,528	325	LSE
09:35:38	118.8	5	O	118.8	119.0	Sell		577,523	324	LSE
09:35:32	118.8	5	O	118.8	119.0	Sell		577,518	323	LSE
09:33:45	118.8	1358	AT	118.8	119.0	Sell		577,513	322	LSE
09:33:45	118.8	1545	AT	118.8	119.0	Sell		576,155	321	LSE
09:33:45	118.8	1188	AT	118.8	119.0	Sell		574,610	320	LSE
09:33:45	118.8	281	AT	118.8	119.0	Sell		573,422	319	LSE
09:33:45	118.8	1082	AT	118.8	119.0	Sell		573,141	318	LSE
09:29:07	118.862	3128	O	118.8	119.0	Sell		572,059	317	LSE
09:28:45	119.0	1145	AT	118.8	119.0	Buy		568,931	316	LSE
09:28:45	119.0	255	AT	118.8	119.0	Buy		567,786	315	LSE
09:28:45	119.0	5020	AT	118.8	119.0	Buy		567,531	314	LSE
09:25:06	118.8	1990	AT	118.8	119.0	Sell		562,511	313	LSE
09:25:06	118.8	3400	AT	118.6	118.8	Buy		560,521	312	LSE
09:25:06	118.8	1367	AT	118.8	119.0	Sell		557,121	311	LSE
09:25:06	118.8	1719	AT	118.8	119.0	Sell		555,754	310	LSE
09:25:06	118.8	1279	AT	118.8	119.0	Sell		554,035	309	LSE
09:25:06	118.8	1561	AT	118.8	119.0	Sell		552,756	308	LSE
09:24:31	118.8	1600	AT	118.6	118.8	Buy		551,195	307	LSE
09:24:31	118.8	266	AT	118.6	118.8	Buy		549,595	306	LSE
09:24:19	118.8	1300	AT	118.6	118.8	Buy		549,329	305	LSE
09:24:19	118.8	200	AT	118.6	118.8	Buy		548,029	304	LSE
09:24:19	118.8	2026	AT	118.6	118.8	Buy		547,829	303	LSE
09:24:19	118.8	3678	AT	118.6	118.8	Buy		545,803	302	LSE
09:24:19	118.8	2	AT	118.6	118.8	Buy		542,125	301	LSE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions