Mirriad Advertising (MIRI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mirriad Advertising

Date Open High Low Close* Volume
02/03/2018 45.98p 45.98p 45.98p 45.98p 0
01/03/2018 45.98p 45.98p 45.98p 45.98p 1183846
28/02/2018 45.98p 46.55p 45.98p 45.98p 10740
27/02/2018 45.98p 46.75p 45.98p 45.98p 18422
26/02/2018 45.98p 46.75p 45.98p 45.98p 62637
23/02/2018 45.98p 46.75p 45.98p 45.98p 535
22/02/2018 45.98p 45.98p 45.98p 45.98p 0
21/02/2018 45.98p 46.75p 45.02p 45.98p 13389
20/02/2018 45.98p 45.98p 45.98p 45.98p 0
19/02/2018 45.98p 45.98p 45.98p 45.98p 0
16/02/2018 45.98p 46.75p 45.98p 45.98p 3132
15/02/2018 45.98p 45.98p 45.98p 45.98p 0
14/02/2018 44.54p 45.98p 44.54p 45.98p 4413
13/02/2018 45.02p 45.02p 44.54p 44.54p 1221
12/02/2018 45.02p 45.02p 45.02p 45.02p 41758
09/02/2018 51.25p 51.25p 45.02p 45.02p 25118
08/02/2018 51.25p 51.25p 51.15p 51.25p 52354
07/02/2018 54.60p 54.60p 51.25p 51.25p 23737
06/02/2018 54.60p 55.61p 54.60p 54.60p 20879
05/02/2018 55.08p 55.70p 55.08p 55.08p 538
02/02/2018 55.08p 55.08p 55.08p 55.08p 0
01/02/2018 55.08p 55.08p 55.08p 55.08p 0
31/01/2018 55.08p 55.08p 55.08p 55.08p 0
30/01/2018 55.08p 55.08p 55.08p 55.08p 0
29/01/2018 55.08p 55.08p 55.08p 55.08p 0
26/01/2018 55.56p 55.56p 54.60p 55.08p 5220
25/01/2018 55.08p 55.70p 55.08p 55.08p 1795
24/01/2018 55.08p 55.08p 53.64p 55.08p -27734
23/01/2018 55.08p 55.32p 55.08p 55.08p 10440
22/01/2018 54.36p 54.36p 54.36p 54.36p 0
19/01/2018 54.36p 54.36p 54.36p 54.36p 0
18/01/2018 54.36p 54.36p 54.36p 54.36p 0
17/01/2018 54.36p 54.36p 54.36p 54.36p 0
16/01/2018 54.36p 54.36p 54.12p 54.36p 1027
15/01/2018 54.36p 54.36p 54.12p 54.36p 7142
12/01/2018 54.36p 54.36p 54.36p 54.36p 18454
11/01/2018 54.36p 54.36p 54.36p 54.36p 0
10/01/2018 54.36p 54.36p 54.12p 54.36p 474
09/01/2018 54.36p 54.36p 53.75p 54.36p 708
08/01/2018 54.60p 54.60p 53.64p 54.36p 4455
05/01/2018 55.08p 55.08p 53.64p 54.60p 522
04/01/2018 55.08p 55.37p 55.08p 55.08p 1827
03/01/2018 55.56p 55.56p 53.64p 55.08p 22679
02/01/2018 56.99p 56.99p 55.56p 55.56p 6900
29/12/2017 57.95p 57.95p 56.52p 56.99p 6633
28/12/2017 58.91p 58.91p 57.95p 57.95p 3132
27/12/2017 59.87p 59.87p 58.91p 58.91p 10440
22/12/2017 60.35p 60.35p 59.39p 59.87p 8420
21/12/2017 60.35p 60.35p 59.41p 60.35p 15289
20/12/2017 60.35p 60.73p 60.35p 60.35p 52778
19/12/2017 60.83p 64.18p 60.35p 60.35p 48284

*Close Price adjusted for both dividends and splits