Mirriad Advertising (MIRI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/03/2025 0.27p 0.29p 0.25p 0.28p 19545068
11/03/2025 0.29p 0.29p 0.26p 0.27p 7177674
10/03/2025 0.30p 0.31p 0.28p 0.29p 2508771
07/03/2025 0.27p 0.32p 0.27p 0.32p 28844436
06/03/2025 0.27p 0.28p 0.22p 0.27p 26831060
05/03/2025 0.30p 0.31p 0.25p 0.27p 21957936
04/03/2025 0.34p 0.39p 0.28p 0.30p 47246436
03/03/2025 0.30p 0.36p 0.28p 0.34p 47968332
28/02/2025 0.27p 0.30p 0.26p 0.30p 21513436
27/02/2025 0.28p 0.30p 0.25p 0.27p 17744536
26/02/2025 0.25p 0.29p 0.23p 0.28p 97805248
25/02/2025 0.27p 0.28p 0.24p 0.25p 5598527
24/02/2025 0.27p 0.29p 0.23p 0.27p 36731052
21/02/2025 0.30p 0.32p 0.25p 0.27p 50513968
20/02/2025 0.20p 0.34p 0.20p 0.31p 140558368
19/02/2025 0.19p 0.21p 0.19p 0.20p 12380928
18/02/2025 0.18p 0.21p 0.17p 0.19p 28545776
17/02/2025 0.17p 0.18p 0.16p 0.18p 4564234
14/02/2025 0.17p 0.18p 0.17p 0.17p 50000
13/02/2025 0.17p 0.18p 0.16p 0.17p 3338239
12/02/2025 0.18p 0.18p 0.16p 0.17p 4696781
11/02/2025 0.17p 0.18p 0.16p 0.18p 9791274
10/02/2025 0.17p 0.18p 0.16p 0.17p 18488906
07/02/2025 0.18p 0.20p 0.17p 0.17p 7572997
06/02/2025 0.19p 0.20p 0.17p 0.18p 3635906
05/02/2025 0.19p 0.20p 0.17p 0.19p 21610
04/02/2025 0.18p 0.20p 0.17p 0.19p 1936697
03/02/2025 0.19p 0.19p 0.17p 0.18p 4233351
31/01/2025 0.20p 0.22p 0.18p 0.19p 11327831
30/01/2025 0.20p 0.20p 0.19p 0.20p 2861194
29/01/2025 0.22p 0.23p 0.19p 0.19p 5440335
28/01/2025 0.23p 0.23p 0.21p 0.21p 6419056
27/01/2025 0.25p 0.26p 0.23p 0.23p 6824691
24/01/2025 0.26p 0.27p 0.24p 0.26p 34793488
23/01/2025 0.24p 0.29p 0.22p 0.28p 81163792
22/01/2025 0.20p 0.24p 0.19p 0.24p 59025568
21/01/2025 0.20p 0.21p 0.18p 0.20p 16801908
20/01/2025 0.20p 0.21p 0.18p 0.20p 15616348
17/01/2025 0.16p 0.22p 0.16p 0.20p 50716404
16/01/2025 0.15p 0.23p 0.14p 0.16p 42586780
15/01/2025 0.15p 0.15p 0.14p 0.15p 1373298
14/01/2025 0.15p 0.15p 0.14p 0.15p 8538658
13/01/2025 0.15p 0.15p 0.14p 0.15p 1790293
10/01/2025 0.15p 0.15p 0.14p 0.15p 20000
09/01/2025 0.15p 0.16p 0.14p 0.15p 3122529
08/01/2025 0.14p 0.17p 0.13p 0.14p 12431385
07/01/2025 0.15p 0.16p 0.13p 0.14p 8546256
06/01/2025 0.16p 0.17p 0.16p 0.16p 6086
03/01/2025 0.16p 0.16p 0.14p 0.16p 316671
02/01/2025 0.16p 0.16p 0.14p 0.16p 407716
31/12/2024 0.16p 0.17p 0.14p 0.16p 673301
30/12/2024 0.16p 0.16p 0.14p 0.16p 170691
27/12/2024 0.16p 0.16p 0.15p 0.16p 297114
24/12/2024 0.16p 0.17p 0.14p 0.16p 1531906
23/12/2024 0.16p 0.16p 0.15p 0.16p 871198
20/12/2024 0.16p 0.16p 0.15p 0.16p 1251518
19/12/2024 0.16p 0.16p 0.15p 0.16p 72389
18/12/2024 0.16p 0.16p 0.15p 0.16p 518453
17/12/2024 0.16p 0.17p 0.15p 0.16p 1846584
16/12/2024 0.17p 0.17p 0.15p 0.16p 4430077
13/12/2024 0.17p 0.17p 0.17p 0.17p 0
12/12/2024 0.17p 0.17p 0.17p 0.17p 58858
11/12/2024 0.17p 0.18p 0.15p 0.17p 2378848
10/12/2024 0.16p 0.19p 0.15p 0.17p 19560800
09/12/2024 0.16p 0.16p 0.15p 0.16p 3900990
06/12/2024 0.17p 0.17p 0.15p 0.16p 3138284
05/12/2024 0.19p 0.19p 0.15p 0.17p 4572029
04/12/2024 0.18p 0.22p 0.16p 0.19p 29433896
03/12/2024 0.14p 0.20p 0.12p 0.18p 23041024
02/12/2024 0.14p 0.15p 0.12p 0.14p 1867615
29/11/2024 0.14p 0.14p 0.12p 0.14p 160
28/11/2024 0.14p 0.15p 0.12p 0.14p 852512
27/11/2024 0.15p 0.15p 0.13p 0.14p 1841884
26/11/2024 0.16p 0.16p 0.13p 0.14p 14031149
25/11/2024 0.16p 0.16p 0.15p 0.16p 15880238
22/11/2024 0.16p 0.16p 0.15p 0.16p 2619860
21/11/2024 0.16p 0.17p 0.15p 0.16p 5997625
20/11/2024 0.23p 0.23p 0.15p 0.16p 47410620
19/11/2024 0.28p 0.30p 0.25p 0.28p 3969914
18/11/2024 0.28p 0.28p 0.25p 0.28p 207000
15/11/2024 0.28p 0.30p 0.25p 0.28p 1503404
14/11/2024 0.28p 0.28p 0.25p 0.28p 621067
13/11/2024 0.28p 0.28p 0.25p 0.28p 557248
12/11/2024 0.28p 0.30p 0.25p 0.28p 479260
11/11/2024 0.28p 0.28p 0.25p 0.28p 4223047
08/11/2024 0.28p 0.30p 0.25p 0.28p 1517245
07/11/2024 0.29p 0.30p 0.25p 0.28p 4132327
06/11/2024 0.29p 0.29p 0.28p 0.29p 1914378
05/11/2024 0.32p 0.33p 0.28p 0.29p 8079971
04/11/2024 0.28p 0.30p 0.25p 0.28p 3125737
01/11/2024 0.27p 0.30p 0.25p 0.28p 3373841
31/10/2024 0.24p 0.28p 0.23p 0.28p 10103688
30/10/2024 0.24p 0.24p 0.23p 0.24p 2075285
29/10/2024 0.24p 0.25p 0.23p 0.24p 2766879
28/10/2024 0.24p 0.25p 0.23p 0.24p 172337
25/10/2024 0.24p 0.26p 0.23p 0.24p 1165806
24/10/2024 0.24p 0.25p 0.20p 0.24p 17756108
23/10/2024 0.28p 0.31p 0.24p 0.30p 4577008
22/10/2024 0.37p 0.40p 0.27p 0.30p 8721428
21/10/2024 0.37p 0.40p 0.34p 0.37p 713634
18/10/2024 0.37p 0.38p 0.35p 0.38p 309517
17/10/2024 0.37p 0.38p 0.35p 0.38p 500992
16/10/2024 0.37p 0.40p 0.35p 0.38p 923665
15/10/2024 0.37p 0.40p 0.35p 0.38p 693304
14/10/2024 0.37p 0.40p 0.35p 0.38p 34335
11/10/2024 0.41p 0.42p 0.35p 0.38p 1274303
10/10/2024 0.42p 0.45p 0.36p 0.39p 11124722
09/10/2024 0.33p 0.45p 0.30p 0.40p 27950332
08/10/2024 0.33p 0.35p 0.30p 0.33p 1951243
07/10/2024 0.33p 0.33p 0.30p 0.33p 204900
04/10/2024 0.33p 0.35p 0.32p 0.33p 49547
03/10/2024 0.35p 0.36p 0.30p 0.33p 3444297
02/10/2024 0.33p 0.33p 0.30p 0.33p 1761252
01/10/2024 0.33p 0.35p 0.30p 0.33p 1662531
30/09/2024 0.33p 0.35p 0.30p 0.33p 5421583
27/09/2024 0.28p 0.34p 0.28p 0.30p 2149885
26/09/2024 0.28p 0.30p 0.25p 0.28p 4100967
25/09/2024 0.30p 0.35p 0.25p 0.28p 16697558
24/09/2024 0.33p 0.35p 0.25p 0.30p 2936314
23/09/2024 0.38p 0.39p 0.30p 0.34p 20343538
20/09/2024 0.43p 0.43p 0.36p 0.40p 7304100
19/09/2024 0.43p 0.45p 0.40p 0.44p 871273
18/09/2024 0.53p 0.53p 0.42p 0.43p 9684807
17/09/2024 0.53p 0.55p 0.50p 0.53p 1362625
16/09/2024 0.53p 0.55p 0.50p 0.53p 1550227
13/09/2024 0.53p 0.54p 0.50p 0.53p 1972910
12/09/2024 0.60p 0.60p 0.48p 0.53p 10913984
11/09/2024 0.60p 0.65p 0.54p 0.60p 1181822
10/09/2024 0.55p 0.65p 0.55p 0.60p 3052810
09/09/2024 0.53p 0.60p 0.53p 0.58p 3262062
06/09/2024 0.53p 0.54p 0.50p 0.53p 2627755
05/09/2024 0.53p 0.55p 0.50p 0.53p 956822
04/09/2024 0.53p 0.53p 0.50p 0.53p 224635
03/09/2024 0.53p 0.55p 0.50p 0.53p 300313
02/09/2024 0.53p 0.54p 0.50p 0.53p 1135586
30/08/2024 0.53p 0.54p 0.51p 0.53p 1364263
29/08/2024 0.55p 0.60p 0.51p 0.53p 1930447
28/08/2024 0.55p 0.60p 0.50p 0.55p 6312577
27/08/2024 0.50p 0.55p 0.45p 0.55p 5510103
23/08/2024 0.50p 0.55p 0.45p 0.50p 69639
22/08/2024 0.50p 0.55p 0.48p 0.50p 260188
21/08/2024 0.48p 0.55p 0.45p 0.50p 8000594
20/08/2024 0.58p 0.60p 0.50p 0.50p 1644301
19/08/2024 0.58p 0.60p 0.55p 0.58p 146431
16/08/2024 0.58p 0.60p 0.55p 0.58p 731542
15/08/2024 0.58p 0.60p 0.55p 0.58p 60904
14/08/2024 0.58p 0.60p 0.55p 0.58p 116356
13/08/2024 0.58p 0.60p 0.55p 0.58p 69829
12/08/2024 0.58p 0.58p 0.55p 0.58p 408668
09/08/2024 0.58p 0.60p 0.55p 0.58p 1179239
08/08/2024 0.58p 0.60p 0.55p 0.58p 90627
07/08/2024 0.58p 0.60p 0.55p 0.56p 2767744
06/08/2024 0.63p 0.65p 0.55p 0.58p 2956039
05/08/2024 0.63p 0.65p 0.60p 0.63p 3559122
02/08/2024 0.63p 0.65p 0.60p 0.63p 1752959
01/08/2024 0.70p 0.70p 0.60p 0.60p 1076994
31/07/2024 0.70p 0.70p 0.65p 0.68p 1883780
30/07/2024 0.70p 0.70p 0.67p 0.68p 653716
29/07/2024 0.70p 0.70p 0.65p 0.68p 1071875
26/07/2024 0.68p 0.70p 0.66p 0.68p 1893800
25/07/2024 0.70p 0.75p 0.65p 0.68p 986041
24/07/2024 0.70p 0.72p 0.70p 0.70p 200000
23/07/2024 0.68p 0.72p 0.65p 0.70p 1875612
22/07/2024 0.70p 0.75p 0.65p 0.68p 505330
19/07/2024 0.70p 0.75p 0.65p 0.75p 15000
18/07/2024 0.70p 0.77p 0.65p 0.70p 6657731
17/07/2024 0.65p 0.72p 0.63p 0.72p 1888733
16/07/2024 0.65p 0.71p 0.60p 0.65p 2432029
15/07/2024 0.65p 0.70p 0.60p 0.65p 1148183
12/07/2024 0.65p 0.70p 0.60p 0.65p 1783666
11/07/2024 0.65p 0.70p 0.62p 0.65p 2601568
10/07/2024 0.63p 0.65p 0.60p 0.63p 23744780
09/07/2024 0.63p 0.65p 0.60p 0.63p 7120335
08/07/2024 0.70p 0.75p 0.60p 0.61p 6487018
05/07/2024 0.70p 0.75p 0.65p 0.70p 7216256
04/07/2024 0.70p 0.75p 0.65p 0.70p 767291
03/07/2024 0.70p 0.75p 0.65p 0.70p 1465502
02/07/2024 0.70p 0.76p 0.65p 0.70p 4364016
01/07/2024 0.73p 0.77p 0.63p 0.70p 7285109
28/06/2024 0.90p 0.90p 0.63p 0.75p 16279457
27/06/2024 0.98p 1.00p 0.90p 0.99p 1937708
26/06/2024 1.00p 1.05p 0.95p 0.98p 962152
25/06/2024 1.03p 1.10p 0.95p 1.00p 3428802
24/06/2024 0.98p 1.10p 0.90p 1.03p 9573745
21/06/2024 0.93p 1.00p 0.88p 0.98p 15305692
20/06/2024 0.93p 0.95p 0.90p 0.93p 329839
19/06/2024 0.98p 1.00p 0.90p 0.94p 7854426
18/06/2024 0.98p 1.00p 0.96p 0.98p 343406
17/06/2024 0.98p 1.00p 0.95p 0.98p 854804
14/06/2024 1.05p 1.05p 0.95p 0.98p 5438612
13/06/2024 1.08p 1.10p 1.01p 1.03p 1498374
12/06/2024 1.10p 1.15p 1.05p 1.08p 3737079
11/06/2024 1.08p 1.15p 1.05p 1.08p 7750602
10/06/2024 1.08p 1.10p 1.05p 1.08p 358019
07/06/2024 1.09p 1.10p 1.05p 1.08p 453072
06/06/2024 1.09p 1.10p 1.08p 1.09p 289969
05/06/2024 1.09p 1.12p 1.08p 1.09p 1069972
04/06/2024 1.14p 1.15p 1.08p 1.09p 2007211
03/06/2024 1.14p 1.15p 1.12p 1.14p 384926
31/05/2024 1.14p 1.17p 1.12p 1.14p 593360

*Close Price adjusted for both dividends and splits