Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Mirriad Advertising (MIRI) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2023 | 1.10p | 1.15p | 1.00p | 1.10p | 1156028 |
| 24/04/2023 | 1.20p | 1.21p | 1.05p | 1.10p | 469616 |
| 21/04/2023 | 1.30p | 1.30p | 1.11p | 1.23p | 653852 |
| 20/04/2023 | 1.35p | 1.38p | 1.21p | 1.30p | 1072699 |
| 19/04/2023 | 1.35p | 1.67p | 1.30p | 1.35p | 8311131 |
| 18/04/2023 | 1.05p | 1.35p | 0.90p | 1.20p | 4272263 |
| 17/04/2023 | 0.95p | 1.10p | 0.90p | 1.05p | 4032433 |
| 14/04/2023 | 1.40p | 1.40p | 0.80p | 0.94p | 17217532 |
| 13/04/2023 | 1.88p | 1.88p | 1.30p | 1.45p | 3533138 |
| 12/04/2023 | 1.88p | 2.00p | 1.75p | 1.88p | 1784382 |
| 11/04/2023 | 1.75p | 2.00p | 1.50p | 1.88p | 7574850 |
| 06/04/2023 | 1.75p | 1.75p | 1.50p | 1.63p | 937274 |
| 05/04/2023 | 1.63p | 1.75p | 1.63p | 1.63p | 1140 |
| 04/04/2023 | 1.63p | 1.83p | 1.50p | 1.63p | 434989 |
| 03/04/2023 | 1.63p | 1.75p | 1.50p | 1.50p | 744534 |
| 31/03/2023 | 1.75p | 1.75p | 1.36p | 1.58p | 1210849 |
| 30/03/2023 | 1.88p | 1.88p | 1.50p | 1.75p | 2697336 |
| 29/03/2023 | 1.88p | 2.00p | 1.50p | 1.60p | 2019135 |
| 28/03/2023 | 2.13p | 2.13p | 1.50p | 1.75p | 1812179 |
| 27/03/2023 | 2.13p | 2.15p | 1.77p | 2.00p | 266501 |
| 24/03/2023 | 2.50p | 2.50p | 2.01p | 2.13p | 449833 |
| 23/03/2023 | 2.53p | 2.65p | 2.20p | 2.50p | 1705871 |
| 22/03/2023 | 2.55p | 2.80p | 2.28p | 2.53p | 160407 |
| 21/03/2023 | 2.53p | 2.80p | 2.30p | 2.55p | 1137813 |
| 20/03/2023 | 2.48p | 2.65p | 2.25p | 2.53p | 1105350 |
| 17/03/2023 | 2.90p | 2.90p | 2.26p | 2.48p | 361481 |
| 16/03/2023 | 3.13p | 3.13p | 2.55p | 2.90p | 791565 |
| 15/03/2023 | 3.13p | 3.13p | 3.00p | 3.13p | 65806 |
| 14/03/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 122119 |
| 13/03/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 9247 |
| 10/03/2023 | 3.13p | 3.32p | 2.80p | 3.13p | 123026 |
| 09/03/2023 | 3.25p | 3.37p | 3.01p | 3.13p | 103706 |
| 08/03/2023 | 3.25p | 3.25p | 3.03p | 3.25p | 120359 |
| 07/03/2023 | 3.38p | 3.50p | 3.00p | 3.10p | 621183 |
| 06/03/2023 | 3.75p | 3.75p | 3.25p | 3.70p | 487631 |
| 03/03/2023 | 4.13p | 4.13p | 3.55p | 3.80p | 884431 |
| 02/03/2023 | 4.25p | 4.25p | 4.00p | 4.13p | 152105 |
| 01/03/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 149584 |
| 28/02/2023 | 4.25p | 4.50p | 4.03p | 4.25p | 79021 |
| 27/02/2023 | 4.25p | 4.25p | 4.03p | 4.25p | 519 |
| 24/02/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 22860 |
| 23/02/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 65982 |
| 22/02/2023 | 4.25p | 4.28p | 4.03p | 4.25p | 267639 |
| 21/02/2023 | 4.25p | 4.59p | 4.00p | 4.59p | 19448 |
| 20/02/2023 | 4.25p | 4.29p | 4.25p | 4.25p | 69 |
| 17/02/2023 | 4.25p | 4.38p | 4.00p | 4.25p | 218634 |
| 16/02/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 368005 |
| 15/02/2023 | 4.25p | 4.25p | 4.03p | 4.25p | 10952 |
| 14/02/2023 | 4.65p | 5.00p | 4.20p | 4.25p | 47461 |
| 13/02/2023 | 4.65p | 4.77p | 4.30p | 4.65p | 992284 |
| 10/02/2023 | 4.65p | 5.00p | 4.30p | 4.65p | 203468 |
| 09/02/2023 | 4.65p | 4.65p | 4.30p | 4.65p | 166090 |
| 08/02/2023 | 4.65p | 4.99p | 4.38p | 4.65p | 76011 |
| 07/02/2023 | 4.65p | 5.00p | 4.30p | 4.65p | 25262 |
| 06/02/2023 | 4.70p | 5.00p | 4.40p | 4.65p | 33953 |
| 03/02/2023 | 4.75p | 5.00p | 4.30p | 4.70p | 271549 |
| 02/02/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 230747 |
| 01/02/2023 | 4.75p | 5.00p | 4.53p | 4.75p | 27716 |
| 31/01/2023 | 4.75p | 5.00p | 4.53p | 4.75p | 17536 |
| 30/01/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 211377 |
| 27/01/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 80481 |
| 26/01/2023 | 4.75p | 5.00p | 4.71p | 4.75p | 17573 |
| 25/01/2023 | 4.75p | 4.75p | 4.67p | 4.75p | 20000 |
| 24/01/2023 | 4.85p | 5.00p | 4.63p | 4.75p | 175307 |
| 23/01/2023 | 5.15p | 5.49p | 4.80p | 4.85p | 189625 |
| 20/01/2023 | 4.75p | 6.50p | 4.50p | 5.20p | 3003273 |
| 19/01/2023 | 4.55p | 4.68p | 4.10p | 4.55p | 22475 |
| 18/01/2023 | 4.55p | 4.68p | 4.31p | 4.55p | 85314 |
| 17/01/2023 | 4.55p | 4.78p | 4.16p | 4.55p | 340324 |
| 16/01/2023 | 4.75p | 4.85p | 4.50p | 4.55p | 242554 |
| 13/01/2023 | 4.75p | 4.75p | 4.62p | 4.75p | 17500 |
| 12/01/2023 | 4.75p | 5.00p | 4.55p | 4.75p | 602052 |
| 11/01/2023 | 4.75p | 5.00p | 4.75p | 4.75p | 19409 |
| 10/01/2023 | 4.65p | 5.00p | 4.65p | 4.75p | 40000 |
| 09/01/2023 | 4.65p | 5.00p | 4.30p | 4.65p | 39253 |
| 06/01/2023 | 4.55p | 5.00p | 4.30p | 4.65p | 110649 |
| 05/01/2023 | 4.75p | 4.75p | 4.10p | 4.55p | 330117 |
| 04/01/2023 | 4.75p | 5.00p | 4.53p | 4.75p | 33317 |
| 03/01/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 10487 |
| 30/12/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 36 |
| 29/12/2022 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 28/12/2022 | 4.75p | 5.00p | 4.53p | 4.75p | 16922 |
| 23/12/2022 | 4.75p | 4.89p | 4.50p | 4.75p | 63572 |
| 22/12/2022 | 4.75p | 4.89p | 4.59p | 4.75p | 157017 |
| 21/12/2022 | 4.85p | 5.20p | 4.75p | 4.75p | 13168 |
| 20/12/2022 | 4.85p | 5.20p | 4.76p | 4.85p | 11040 |
| 19/12/2022 | 4.85p | 5.20p | 4.72p | 4.85p | 210054 |
| 16/12/2022 | 4.85p | 5.20p | 4.50p | 4.85p | 7921 |
| 15/12/2022 | 5.10p | 5.20p | 4.63p | 4.85p | 326638 |
| 14/12/2022 | 5.50p | 5.70p | 4.98p | 4.98p | 700751 |
| 13/12/2022 | 6.90p | 7.00p | 6.70p | 6.85p | 18327 |
| 12/12/2022 | 7.15p | 7.30p | 6.80p | 6.90p | 115848 |
| 09/12/2022 | 7.15p | 7.15p | 7.00p | 7.15p | 5000 |
| 08/12/2022 | 7.35p | 7.50p | 7.00p | 7.15p | 73317 |
| 07/12/2022 | 7.55p | 7.55p | 7.30p | 7.35p | 40918 |
| 06/12/2022 | 7.55p | 7.57p | 7.34p | 7.55p | 77433 |
| 05/12/2022 | 7.65p | 7.80p | 7.50p | 7.55p | 68763 |
| 02/12/2022 | 7.55p | 7.55p | 7.44p | 7.55p | 23552 |
| 01/12/2022 | 7.65p | 7.80p | 7.21p | 7.55p | 73219 |
| 30/11/2022 | 7.65p | 7.69p | 7.65p | 7.65p | 22041 |
| 29/11/2022 | 7.35p | 7.99p | 7.35p | 7.65p | 284145 |
| 28/11/2022 | 7.25p | 7.50p | 7.25p | 7.35p | 362361 |
| 25/11/2022 | 7.50p | 7.70p | 7.00p | 7.25p | 544985 |
| 24/11/2022 | 7.50p | 7.70p | 7.41p | 7.50p | 76156 |
| 23/11/2022 | 7.40p | 7.85p | 7.30p | 7.50p | 705521 |
| 22/11/2022 | 7.50p | 7.65p | 7.38p | 7.40p | 238029 |
| 21/11/2022 | 7.35p | 7.65p | 7.00p | 7.35p | 488266 |
| 18/11/2022 | 7.25p | 7.70p | 7.00p | 7.35p | 185874 |
| 17/11/2022 | 7.40p | 7.50p | 7.30p | 7.40p | 46443 |
| 16/11/2022 | 7.50p | 7.60p | 7.44p | 7.45p | 233552 |
| 15/11/2022 | 7.50p | 7.70p | 7.30p | 7.50p | 285469 |
| 14/11/2022 | 7.60p | 7.70p | 7.30p | 7.50p | 122822 |
| 11/11/2022 | 7.65p | 7.68p | 7.50p | 7.60p | 27857 |
| 10/11/2022 | 7.80p | 8.00p | 7.56p | 7.65p | 440989 |
| 09/11/2022 | 6.35p | 8.00p | 6.33p | 7.85p | 1078301 |
| 08/11/2022 | 6.35p | 6.50p | 6.20p | 6.35p | 335668 |
| 07/11/2022 | 6.35p | 6.40p | 6.18p | 6.35p | 240764 |
| 04/11/2022 | 5.45p | 6.40p | 5.40p | 6.30p | 985641 |
| 03/11/2022 | 5.45p | 5.60p | 5.40p | 5.50p | 132507 |
| 02/11/2022 | 5.45p | 5.60p | 5.45p | 5.45p | 102197 |
| 01/11/2022 | 5.55p | 5.60p | 5.50p | 5.55p | 50972 |
| 31/10/2022 | 5.40p | 5.88p | 5.30p | 5.65p | 448742 |
| 28/10/2022 | 5.75p | 5.75p | 5.40p | 5.40p | 30899 |
| 27/10/2022 | 4.85p | 6.00p | 4.50p | 5.75p | 777680 |
| 26/10/2022 | 4.85p | 5.20p | 4.50p | 4.85p | 59138 |
| 25/10/2022 | 5.20p | 5.20p | 4.81p | 4.85p | 320092 |
| 24/10/2022 | 4.03p | 7.90p | 3.78p | 5.26p | 12339354 |
| 21/10/2022 | 4.03p | 4.18p | 3.75p | 4.03p | 716330 |
| 20/10/2022 | 4.03p | 4.03p | 3.82p | 4.03p | 92834 |
| 19/10/2022 | 4.15p | 4.24p | 3.80p | 4.03p | 254207 |
| 18/10/2022 | 4.15p | 4.25p | 4.00p | 4.15p | 484698 |
| 17/10/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 81578 |
| 14/10/2022 | 4.15p | 4.30p | 4.00p | 4.15p | 624166 |
| 13/10/2022 | 4.25p | 4.37p | 4.06p | 4.15p | 594472 |
| 12/10/2022 | 4.50p | 4.88p | 4.00p | 4.25p | 789040 |
| 11/10/2022 | 4.05p | 4.50p | 4.05p | 4.50p | 649611 |
| 10/10/2022 | 3.70p | 4.15p | 3.70p | 4.05p | 291912 |
| 07/10/2022 | 3.70p | 3.90p | 3.70p | 3.70p | 76237 |
| 06/10/2022 | 3.85p | 3.88p | 3.50p | 3.70p | 544957 |
| 05/10/2022 | 4.25p | 4.25p | 3.25p | 3.85p | 5784567 |
| 04/10/2022 | 4.45p | 4.45p | 4.02p | 4.25p | 131993 |
| 03/10/2022 | 4.60p | 5.00p | 3.60p | 4.45p | 2018995 |
| 30/09/2022 | 4.75p | 5.00p | 4.75p | 4.75p | 300 |
| 29/09/2022 | 4.85p | 5.05p | 4.62p | 4.75p | 39228 |
| 28/09/2022 | 5.75p | 5.75p | 4.50p | 4.85p | 737186 |
| 27/09/2022 | 6.00p | 6.00p | 5.56p | 5.84p | 20730 |
| 26/09/2022 | 5.75p | 6.50p | 5.50p | 6.00p | 56320 |
| 23/09/2022 | 6.25p | 6.25p | 5.75p | 5.75p | 711300 |
| 22/09/2022 | 6.50p | 6.50p | 6.02p | 6.25p | 116234 |
| 21/09/2022 | 6.50p | 6.51p | 6.50p | 6.50p | 11686 |
| 20/09/2022 | 7.50p | 7.50p | 6.50p | 6.50p | 187724 |
| 16/09/2022 | 7.75p | 8.00p | 7.00p | 7.50p | 122208 |
| 15/09/2022 | 7.75p | 8.00p | 7.45p | 7.50p | 729323 |
| 14/09/2022 | 6.50p | 8.00p | 6.50p | 7.75p | 1673401 |
| 13/09/2022 | 6.25p | 7.00p | 6.19p | 6.75p | 472452 |
| 12/09/2022 | 4.75p | 6.50p | 4.50p | 6.00p | 1978656 |
| 09/09/2022 | 4.75p | 5.00p | 4.75p | 4.75p | 100 |
| 08/09/2022 | 5.25p | 5.50p | 3.80p | 4.75p | 749195 |
| 07/09/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 182765 |
| 06/09/2022 | 5.75p | 6.00p | 5.16p | 5.25p | 91231 |
| 05/09/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 79209 |
| 02/09/2022 | 5.75p | 5.75p | 5.51p | 5.75p | 78553 |
| 01/09/2022 | 5.75p | 6.00p | 5.60p | 5.75p | 94779 |
| 31/08/2022 | 5.75p | 5.75p | 5.67p | 5.75p | 23772 |
| 30/08/2022 | 5.85p | 6.00p | 5.50p | 5.75p | 50063 |
| 26/08/2022 | 6.10p | 6.20p | 5.80p | 5.85p | 185195 |
| 25/08/2022 | 6.25p | 6.25p | 6.05p | 6.10p | 207560 |
| 24/08/2022 | 6.25p | 6.50p | 5.76p | 6.25p | 798516 |
| 23/08/2022 | 6.25p | 6.33p | 6.02p | 6.25p | 149499 |
| 22/08/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 151608 |
| 19/08/2022 | 6.50p | 7.00p | 6.00p | 6.25p | 118796 |
| 18/08/2022 | 6.50p | 6.70p | 6.20p | 6.50p | 201494 |
| 17/08/2022 | 6.50p | 6.50p | 6.30p | 6.50p | 220101 |
| 16/08/2022 | 6.25p | 7.00p | 6.25p | 6.50p | 435755 |
| 15/08/2022 | 7.50p | 8.00p | 6.00p | 6.32p | 1046556 |
| 12/08/2022 | 7.75p | 8.00p | 7.15p | 7.50p | 83953 |
| 11/08/2022 | 7.75p | 8.00p | 7.15p | 7.75p | 94077 |
| 10/08/2022 | 7.75p | 8.00p | 7.50p | 7.75p | 162114 |
| 09/08/2022 | 7.75p | 7.78p | 7.74p | 7.75p | 21679 |
| 08/08/2022 | 7.75p | 7.80p | 7.50p | 7.75p | 42936 |
| 05/08/2022 | 7.75p | 7.85p | 7.50p | 7.75p | 70178 |
| 04/08/2022 | 8.25p | 8.25p | 7.52p | 7.75p | 514368 |
| 03/08/2022 | 8.25p | 8.50p | 8.00p | 8.25p | 81756 |
| 02/08/2022 | 8.25p | 8.30p | 8.05p | 8.25p | 70715 |
| 01/08/2022 | 8.25p | 9.00p | 8.00p | 8.25p | 120157 |
| 29/07/2022 | 8.50p | 8.70p | 8.50p | 8.50p | 259103 |
| 28/07/2022 | 8.50p | 9.00p | 8.32p | 8.50p | 31265 |
| 27/07/2022 | 8.50p | 9.00p | 8.00p | 8.72p | 1989628 |
| 26/07/2022 | 8.50p | 9.00p | 8.00p | 8.50p | 893779 |
| 25/07/2022 | 8.50p | 9.00p | 8.50p | 8.50p | 758535 |
| 22/07/2022 | 9.00p | 10.00p | 7.60p | 8.50p | 2716353 |
| 21/07/2022 | 15.25p | 15.25p | 14.50p | 14.75p | 37382 |
| 20/07/2022 | 15.25p | 15.25p | 15.00p | 15.25p | 5039 |
| 19/07/2022 | 15.50p | 15.50p | 15.00p | 15.25p | 25036 |
| 18/07/2022 | 15.50p | 15.50p | 15.00p | 15.50p | 20619 |
| 15/07/2022 | 15.50p | 16.00p | 15.00p | 15.50p | 79586 |
| 14/07/2022 | 15.75p | 15.75p | 15.00p | 15.50p | 140259 |
| 13/07/2022 | 15.75p | 15.80p | 15.50p | 15.75p | 57152 |
| 12/07/2022 | 16.75p | 16.75p | 15.75p | 15.75p | 5000 |
| 11/07/2022 | 16.50p | 18.00p | 15.50p | 16.50p | 87467 |
*Close Price adjusted for both dividends and splits