Mirriad Advertising (MIRI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/12/2020 47.50p 49.00p 46.15p 48.00p 512994
11/12/2020 47.00p 48.50p 46.50p 47.50p 60810
10/12/2020 46.00p 48.20p 45.40p 48.00p 117049
09/12/2020 46.00p 47.00p 45.00p 46.00p 149409
08/12/2020 47.00p 47.90p 45.00p 46.00p 169583
07/12/2020 47.00p 48.00p 46.00p 47.00p 692704
04/12/2020 46.50p 47.00p 46.00p 46.50p 147711
03/12/2020 49.50p 50.00p 46.00p 46.00p 879939
02/12/2020 50.50p 51.00p 48.00p 49.50p 2029436
01/12/2020 52.00p 54.00p 50.00p 52.00p 118423
30/11/2020 49.50p 55.00p 49.00p 52.00p 689039
27/11/2020 42.50p 50.00p 42.00p 49.00p 1237832
26/11/2020 42.50p 43.85p 41.10p 42.50p 8469
25/11/2020 43.00p 44.85p 41.10p 42.50p 53703
24/11/2020 42.00p 45.00p 41.00p 42.50p 146439
23/11/2020 39.50p 43.00p 39.50p 42.00p 95906
20/11/2020 39.50p 41.00p 39.00p 39.50p 33669
19/11/2020 40.00p 40.70p 38.70p 39.50p 39567
18/11/2020 38.00p 41.00p 38.00p 40.00p 224888
17/11/2020 38.00p 39.00p 38.00p 38.00p 30478
16/11/2020 38.00p 38.25p 37.00p 38.00p 11423
13/11/2020 38.00p 38.25p 36.90p 37.50p 97531
12/11/2020 38.50p 39.00p 36.60p 37.50p 132427
10/11/2020 37.50p 40.00p 37.00p 38.50p 525410
09/11/2020 36.00p 40.00p 35.00p 37.75p 663218
06/11/2020 35.00p 35.00p 34.20p 35.00p 6468
05/11/2020 36.50p 36.50p 34.00p 35.00p 69941
04/11/2020 35.00p 36.30p 35.00p 36.00p 51390
03/11/2020 36.50p 37.00p 35.00p 36.00p 122584
02/11/2020 36.50p 36.50p 35.00p 36.50p 16498
30/10/2020 36.50p 36.80p 35.00p 36.50p 94814
29/10/2020 38.00p 38.90p 35.00p 36.50p 153007
28/10/2020 35.50p 40.00p 32.00p 38.00p 1978735
27/10/2020 33.00p 33.00p 32.00p 33.00p 322887
26/10/2020 33.00p 34.00p 32.00p 33.00p 266071
23/10/2020 33.50p 33.90p 32.00p 33.00p 248399
22/10/2020 34.50p 34.50p 33.00p 33.50p 414928
21/10/2020 33.50p 34.00p 33.05p 33.50p 23822
20/10/2020 33.50p 34.00p 33.50p 33.50p 48513
19/10/2020 33.25p 35.00p 33.00p 33.50p 677554
16/10/2020 33.25p 33.50p 33.00p 33.00p 130121
15/10/2020 35.50p 35.50p 33.00p 33.25p 1058060
14/10/2020 35.50p 36.80p 34.00p 35.50p 4849
13/10/2020 35.50p 35.88p 34.00p 35.00p 26395
12/10/2020 36.00p 36.50p 34.00p 36.50p 355435
09/10/2020 36.50p 37.00p 35.00p 36.00p 56671
08/10/2020 36.50p 38.00p 36.00p 37.00p 583235
07/10/2020 36.50p 38.00p 35.00p 36.50p 32252
06/10/2020 36.50p 38.00p 35.50p 36.50p 136021
05/10/2020 36.50p 38.00p 35.55p 36.50p 22483
02/10/2020 36.00p 37.50p 35.00p 36.50p 443264
01/10/2020 35.00p 37.00p 34.01p 36.00p 495434
30/09/2020 35.00p 36.70p 34.01p 34.50p 470928
29/09/2020 36.00p 36.00p 34.00p 35.00p 257258
28/09/2020 34.50p 37.00p 34.20p 35.10p 1392859
25/09/2020 34.50p 34.90p 32.50p 34.50p 167206
24/09/2020 35.50p 36.00p 33.00p 34.00p 894316
23/09/2020 35.50p 35.67p 34.50p 35.50p 288937
22/09/2020 32.00p 37.00p 32.00p 35.70p 656273
21/09/2020 30.70p 33.00p 30.20p 32.00p 567634
18/09/2020 29.50p 32.00p 29.50p 30.70p 56529
17/09/2020 29.20p 30.00p 28.00p 29.50p 352550
16/09/2020 29.00p 29.90p 28.31p 29.20p 58315
15/09/2020 30.00p 30.00p 27.00p 29.00p 260213
14/09/2020 26.50p 32.00p 26.50p 30.00p 3903176
11/09/2020 22.00p 28.00p 22.00p 26.50p 510177
10/09/2020 22.00p 23.00p 21.00p 22.00p 380018
09/09/2020 20.50p 22.40p 20.40p 21.70p 169235
08/09/2020 20.50p 21.00p 20.10p 20.50p 56825
07/09/2020 20.00p 21.00p 20.00p 20.50p 54590
04/09/2020 20.00p 21.00p 19.51p 20.00p 3312
03/09/2020 19.75p 20.50p 19.75p 20.00p 88954
02/09/2020 19.50p 20.00p 19.30p 19.75p 64259
01/09/2020 19.25p 19.70p 19.25p 19.50p 189343
28/08/2020 19.50p 19.50p 19.00p 19.25p 609702
27/08/2020 19.50p 19.50p 19.20p 19.25p 1000000
26/08/2020 20.00p 20.00p 19.00p 19.25p 12521
25/08/2020 19.50p 19.50p 19.00p 19.25p 29500
24/08/2020 20.50p 20.50p 19.00p 19.50p 59929
21/08/2020 20.50p 20.50p 20.40p 20.50p 37375
20/08/2020 20.50p 20.50p 20.41p 20.50p 240000
19/08/2020 20.50p 20.50p 20.40p 20.50p 19301
18/08/2020 20.50p 21.00p 20.30p 20.50p 64824
17/08/2020 20.50p 20.60p 20.50p 20.50p 15000
14/08/2020 19.75p 21.00p 19.50p 20.50p 110699
13/08/2020 19.75p 21.00p 19.75p 19.75p 1496978
12/08/2020 18.75p 21.00p 18.41p 21.00p 137295
11/08/2020 18.75p 20.50p 18.40p 18.75p 21976
10/08/2020 18.75p 19.65p 18.40p 19.65p 41254
07/08/2020 18.75p 19.70p 18.00p 18.75p 416834
06/08/2020 18.75p 19.00p 18.25p 18.75p 33000
05/08/2020 18.75p 19.40p 18.00p 18.75p 211500
04/08/2020 18.50p 19.50p 18.00p 18.75p 136446
03/08/2020 18.50p 18.50p 18.50p 18.50p 0
31/07/2020 18.50p 18.50p 18.20p 18.50p 1744
30/07/2020 19.00p 19.00p 18.20p 18.50p 161586
29/07/2020 19.00p 19.00p 19.00p 19.00p 0
28/07/2020 19.00p 19.45p 19.00p 19.00p 88841
27/07/2020 18.75p 19.50p 18.50p 19.50p 144588
24/07/2020 18.50p 19.25p 18.50p 19.00p 31285
23/07/2020 18.50p 19.90p 18.15p 18.50p 101002
22/07/2020 18.50p 19.90p 18.15p 18.50p 61268
21/07/2020 18.50p 19.00p 18.00p 18.50p 25267
20/07/2020 18.50p 19.00p 18.15p 18.50p 189590
17/07/2020 18.50p 19.00p 18.15p 18.50p 19717
16/07/2020 18.50p 18.50p 17.50p 18.00p 44462
15/07/2020 18.50p 18.50p 18.00p 18.50p 2907
14/07/2020 18.25p 19.00p 18.05p 18.50p 60461
13/07/2020 18.50p 19.00p 18.50p 19.00p 3616
10/07/2020 18.25p 18.50p 18.00p 18.50p 55600
09/07/2020 19.00p 19.50p 17.00p 19.00p 210764
08/07/2020 19.25p 19.50p 18.50p 19.00p 52233
07/07/2020 19.25p 20.50p 19.15p 19.25p 6009
06/07/2020 19.25p 19.65p 18.50p 19.50p 68542
03/07/2020 19.25p 20.00p 19.10p 19.25p 64756
02/07/2020 19.25p 19.50p 19.00p 19.50p 18520
01/07/2020 20.25p 20.25p 18.50p 19.00p 136325
29/06/2020 20.40p 20.80p 20.10p 20.80p 43229
26/06/2020 21.50p 21.50p 20.00p 20.40p 241716
25/06/2020 21.50p 22.00p 21.10p 21.90p 167961
24/06/2020 21.00p 22.00p 21.00p 22.00p 131626
23/06/2020 20.75p 21.50p 20.50p 20.75p 131980
22/06/2020 19.10p 21.50p 19.10p 20.75p 409381
19/06/2020 17.50p 19.98p 17.50p 19.10p 239759
18/06/2020 17.40p 18.00p 17.36p 17.50p 97648
17/06/2020 16.75p 17.50p 16.75p 17.40p 110515
16/06/2020 16.60p 17.90p 16.60p 17.00p 125100
15/06/2020 16.65p 17.00p 15.80p 17.00p 434566
11/06/2020 16.90p 17.40p 16.05p 16.40p 255619
10/06/2020 16.00p 17.00p 16.00p 16.90p 3084483
09/06/2020 15.75p 16.20p 14.60p 15.50p 3411560
08/06/2020 15.75p 15.90p 15.10p 15.75p 221428
05/06/2020 15.85p 16.08p 15.70p 15.85p 70725
04/06/2020 15.85p 15.90p 15.70p 15.85p 116945
03/06/2020 15.85p 16.00p 15.72p 15.85p 175076
02/06/2020 15.85p 15.91p 15.72p 15.85p 172038
01/06/2020 15.75p 16.00p 15.73p 15.85p 310500
29/05/2020 15.75p 16.00p 15.75p 15.75p 87507
28/05/2020 17.25p 17.50p 15.00p 15.75p 205573
27/05/2020 16.15p 17.50p 16.15p 17.25p 343375
26/05/2020 15.00p 16.20p 15.00p 16.15p 329545
22/05/2020 14.60p 15.10p 14.60p 15.00p 117888
21/05/2020 13.75p 15.00p 13.70p 14.75p 660192
20/05/2020 14.62p 14.62p 13.50p 13.75p 166170
19/05/2020 14.62p 14.62p 14.62p 14.62p 0
18/05/2020 14.62p 14.65p 14.50p 14.62p 39794
15/05/2020 14.88p 14.88p 14.10p 14.62p 156287
14/05/2020 15.60p 15.60p 14.50p 14.88p 303199
13/05/2020 15.00p 16.50p 14.80p 15.60p 783450
12/05/2020 14.25p 15.20p 13.20p 15.00p 1371722
11/05/2020 10.25p 14.50p 10.13p 14.10p 1998554
07/05/2020 9.20p 10.74p 8.72p 10.25p 2811511
06/05/2020 9.20p 9.30p 8.72p 9.20p 395799
05/05/2020 9.20p 9.38p 8.70p 9.20p 231171
01/05/2020 9.20p 9.38p 9.20p 9.20p 10490
30/04/2020 9.20p 9.38p 9.20p 9.20p 192991
29/04/2020 9.35p 9.49p 9.00p 9.35p 362565
28/04/2020 9.35p 9.35p 9.35p 9.35p 0
27/04/2020 9.35p 9.35p 9.11p 9.35p 10657
24/04/2020 9.35p 9.35p 9.15p 9.35p 133333
23/04/2020 9.35p 9.44p 9.35p 9.35p 246602
22/04/2020 9.35p 9.47p 9.11p 9.35p 125995
21/04/2020 9.35p 9.35p 9.31p 9.35p 2487
20/04/2020 9.35p 9.70p 9.00p 9.35p 159013
17/04/2020 8.00p 9.64p 8.00p 9.35p 607759
16/04/2020 8.00p 8.20p 8.00p 8.00p 32049
15/04/2020 7.50p 8.00p 7.50p 8.00p 176294
14/04/2020 7.00p 8.00p 7.00p 7.50p 270672
09/04/2020 7.00p 7.50p 6.85p 7.00p 24000
08/04/2020 6.85p 7.50p 6.85p 7.00p 60942
07/04/2020 6.85p 6.85p 6.85p 6.85p 0
06/04/2020 7.00p 7.17p 6.50p 6.85p 135898
03/04/2020 7.00p 7.17p 7.00p 7.15p 10000
02/04/2020 7.00p 7.50p 6.65p 7.00p 99377
01/04/2020 7.00p 7.00p 6.65p 7.00p 28621
31/03/2020 6.75p 7.00p 6.75p 7.00p 36058
30/03/2020 6.75p 6.90p 6.75p 6.75p 11304
27/03/2020 6.75p 7.00p 6.50p 6.75p 122752
26/03/2020 6.50p 7.00p 6.34p 6.75p 83641
25/03/2020 6.00p 6.50p 5.75p 6.25p 52986
24/03/2020 6.00p 6.00p 6.00p 6.00p 0
23/03/2020 6.00p 6.00p 5.00p 6.00p 0
20/03/2020 6.00p 6.40p 6.00p 6.25p 35546
19/03/2020 6.00p 6.00p 5.50p 5.75p 322000
18/03/2020 6.00p 6.00p 5.50p 6.00p 1963
17/03/2020 6.75p 6.85p 6.00p 6.25p 10014
16/03/2020 7.25p 7.25p 6.70p 6.88p 38083
13/03/2020 7.25p 7.35p 7.25p 7.25p 47849
12/03/2020 7.25p 7.25p 7.25p 7.25p 0
11/03/2020 7.75p 8.00p 6.89p 7.25p 137583
10/03/2020 9.25p 9.25p 7.75p 7.75p 15427
09/03/2020 9.25p 9.25p 9.00p 9.25p 19615
06/03/2020 10.35p 10.35p 9.00p 9.50p 8901
05/03/2020 10.50p 10.50p 10.15p 10.50p 474
04/03/2020 10.50p 10.50p 10.00p 10.50p 15742
03/03/2020 10.50p 10.50p 10.00p 10.50p 28107
02/03/2020 10.50p 11.00p 10.00p 10.50p 39880
28/02/2020 10.50p 10.50p 10.00p 10.50p 62045
27/02/2020 11.25p 11.25p 10.11p 10.50p 273000
26/02/2020 11.75p 11.75p 11.00p 11.25p 147626

*Close Price adjusted for both dividends and splits