Mirriad Advertising (MIRI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/05/2019 5.99p 5.99p 5.99p 5.99p 0
13/05/2019 5.99p 6.23p 5.74p 6.23p 45183
10/05/2019 6.23p 6.42p 5.39p 6.03p 133074
09/05/2019 6.23p 6.71p 4.79p 6.23p 433825
08/05/2019 6.94p 7.14p 6.94p 6.94p 11252
07/05/2019 6.94p 7.14p 6.94p 6.94p 672
03/05/2019 6.94p 7.14p 6.94p 6.94p 67857
02/05/2019 6.23p 7.62p 6.23p 6.94p 391910
01/05/2019 6.23p 6.66p 6.23p 6.23p 28914
30/04/2019 6.23p 6.94p 5.99p 6.23p 335607
29/04/2019 5.99p 6.61p 5.75p 6.23p 83787
26/04/2019 6.23p 6.23p 5.75p 5.99p 298876
25/04/2019 6.23p 6.23p 5.89p 6.23p 1403
24/04/2019 6.47p 6.47p 6.13p 6.23p 113786
23/04/2019 6.71p 6.71p 6.23p 6.47p 136118
18/04/2019 6.71p 7.18p 6.32p 6.71p 281767
17/04/2019 6.71p 6.99p 6.32p 6.71p 67303
16/04/2019 6.71p 6.71p 6.71p 6.71p 0
15/04/2019 6.23p 7.09p 6.23p 6.71p 208361
12/04/2019 6.71p 6.71p 5.84p 6.23p 336829
11/04/2019 6.71p 7.16p 6.32p 6.71p 181799
10/04/2019 6.23p 7.18p 6.23p 6.71p 238116
09/04/2019 5.75p 6.71p 5.75p 6.23p 282401
08/04/2019 5.51p 6.13p 5.27p 5.75p 523674
05/04/2019 5.51p 5.58p 5.29p 5.51p 234071
04/04/2019 5.87p 5.87p 5.27p 5.51p 206574
03/04/2019 5.87p 5.94p 5.46p 5.87p 177102
02/04/2019 5.75p 5.87p 5.27p 5.87p 134155
01/04/2019 6.20p 6.20p 5.27p 5.75p 516618
29/03/2019 6.11p 6.61p 5.99p 6.20p 487033
28/03/2019 5.99p 6.47p 5.80p 6.11p 686002
27/03/2019 8.62p 8.62p 5.75p 5.99p 3405616
26/03/2019 9.34p 9.34p 8.67p 9.10p 15199
25/03/2019 9.58p 9.67p 8.72p 9.34p 402344
22/03/2019 9.82p 9.96p 9.15p 9.58p 186852
21/03/2019 9.10p 10.44p 9.10p 9.82p 634602
20/03/2019 8.14p 8.86p 8.14p 8.86p 357258
19/03/2019 8.26p 8.86p 7.66p 8.26p 505804
18/03/2019 8.14p 8.62p 7.42p 8.26p 617356
15/03/2019 9.10p 9.10p 7.76p 8.14p 238940
14/03/2019 8.38p 9.46p 8.38p 9.10p 244901
13/03/2019 7.66p 9.39p 7.66p 8.38p 578045
12/03/2019 8.38p 8.38p 7.28p 7.66p 660259
11/03/2019 9.58p 9.58p 8.20p 8.38p 319168
08/03/2019 8.38p 11.88p 8.14p 9.58p 1982343
07/03/2019 7.66p 8.62p 6.81p 8.14p 790426
06/03/2019 7.66p 9.15p 6.23p 7.66p 1593393
05/03/2019 11.49p 11.49p 4.79p 7.66p 4126823
04/03/2019 14.85p 14.85p 10.06p 11.97p 104750
01/03/2019 15.09p 15.09p 14.85p 14.85p 0
28/02/2019 15.09p 15.42p 15.09p 15.09p 325
27/02/2019 15.09p 15.09p 15.09p 15.09p 0
26/02/2019 15.09p 15.09p 15.09p 15.09p 0
25/02/2019 15.09p 15.09p 15.09p 15.09p 0
22/02/2019 15.09p 15.33p 15.09p 15.09p 12269
21/02/2019 15.09p 15.09p 15.09p 15.09p 0
20/02/2019 15.09p 15.09p 15.09p 15.09p 0
19/02/2019 15.09p 15.09p 15.09p 15.09p 0
18/02/2019 15.09p 15.09p 15.09p 15.09p 0
15/02/2019 15.09p 15.42p 14.37p 15.09p 7090
14/02/2019 15.09p 15.09p 15.09p 15.09p 0
13/02/2019 15.09p 15.55p 15.09p 15.09p 1235
12/02/2019 15.33p 15.33p 14.37p 15.09p 4721
11/02/2019 15.09p 15.09p 15.09p 15.09p 0
08/02/2019 15.09p 15.33p 15.09p 15.09p 2610
07/02/2019 15.09p 15.33p 15.09p 15.09p 327
06/02/2019 15.33p 15.33p 14.46p 15.09p 14824
05/02/2019 15.09p 15.09p 15.09p 15.09p 0
04/02/2019 15.09p 15.09p 15.09p 15.09p 0
01/02/2019 15.09p 15.09p 15.09p 15.09p 0
31/01/2019 15.09p 15.09p 15.09p 15.09p 0
30/01/2019 15.09p 15.09p 15.09p 15.09p 0
29/01/2019 15.09p 15.09p 15.09p 15.09p 0
28/01/2019 15.09p 15.09p 14.46p 15.09p 1667
25/01/2019 15.09p 15.09p 15.09p 15.09p 0
24/01/2019 15.09p 15.09p 15.09p 15.09p 0
23/01/2019 15.09p 15.09p 15.09p 15.09p 0
22/01/2019 15.09p 15.09p 15.09p 15.09p 0
21/01/2019 15.09p 15.09p 15.09p 15.09p 0
18/01/2019 15.09p 15.09p 15.09p 15.09p 0
17/01/2019 15.09p 15.09p 15.09p 15.09p 0
16/01/2019 15.09p 15.09p 15.09p 15.09p 0
15/01/2019 15.09p 15.09p 14.46p 15.09p 2088
14/01/2019 15.09p 15.70p 15.09p 15.09p 8388
11/01/2019 15.09p 15.70p 14.46p 15.09p 3799
10/01/2019 15.09p 15.70p 15.09p 15.09p 9374
09/01/2019 15.09p 15.09p 14.37p 15.09p 2866
08/01/2019 15.09p 15.09p 15.09p 15.09p 235904
07/01/2019 15.09p 15.80p 15.09p 15.09p 317
04/01/2019 15.09p 15.80p 15.09p 15.09p 37396
03/01/2019 15.09p 15.71p 14.37p 15.09p 34729
02/01/2019 15.09p 15.80p 14.37p 15.09p 16869
31/12/2018 17.48p 17.48p 15.09p 15.09p 11484
28/12/2018 17.48p 17.48p 17.48p 17.48p 0
27/12/2018 17.48p 17.72p 17.48p 17.48p 2821
24/12/2018 17.48p 17.48p 17.48p 17.48p 0
21/12/2018 17.48p 17.48p 17.48p 17.48p 0
20/12/2018 17.48p 17.72p 17.48p 17.48p 3620
19/12/2018 17.48p 17.48p 17.48p 17.48p 0
18/12/2018 17.48p 17.48p 16.76p 17.48p 5637
17/12/2018 17.48p 17.72p 17.48p 17.48p 11484
14/12/2018 17.48p 17.48p 17.48p 17.48p 0
13/12/2018 17.48p 17.48p 17.00p 17.48p 18283
12/12/2018 17.48p 17.48p 17.48p 17.48p 0
11/12/2018 17.48p 17.72p 17.48p 17.48p 16894
10/12/2018 17.48p 17.48p 17.48p 17.48p 0
07/12/2018 17.48p 18.20p 16.76p 17.48p 694
06/12/2018 17.48p 17.72p 17.48p 17.48p 283
05/12/2018 17.48p 17.48p 17.48p 17.48p 0
04/12/2018 17.48p 17.48p 17.48p 17.48p 0
03/12/2018 17.48p 17.48p 17.48p 17.48p 0
30/11/2018 17.48p 17.48p 16.76p 17.48p 8230
29/11/2018 18.20p 18.58p 17.24p 17.48p 12799
28/11/2018 18.20p 18.20p 18.20p 18.20p 0
27/11/2018 18.20p 18.20p 18.20p 18.20p 0
26/11/2018 18.20p 18.68p 18.20p 18.20p 25859
23/11/2018 18.20p 18.20p 18.20p 18.20p 208791
22/11/2018 18.68p 18.68p 17.24p 18.20p 188485
21/11/2018 18.68p 18.68p 18.68p 18.68p 0
20/11/2018 20.12p 20.74p 17.24p 18.68p 59460
19/11/2018 20.12p 20.12p 20.12p 20.12p 0
16/11/2018 20.12p 20.12p 20.12p 20.12p 0
15/11/2018 20.12p 21.07p 20.12p 20.12p 282
14/11/2018 20.12p 20.12p 20.12p 20.12p 0
13/11/2018 20.12p 20.12p 20.12p 20.12p 0
12/11/2018 20.12p 20.12p 19.16p 20.12p 4702
09/11/2018 20.12p 21.07p 19.16p 20.12p 71632
08/11/2018 18.68p 18.68p 18.68p 18.68p 0
07/11/2018 18.68p 19.16p 18.68p 18.68p 262
06/11/2018 18.68p 18.68p 18.68p 18.68p 104396
05/11/2018 18.68p 18.68p 18.68p 18.68p 0
02/11/2018 18.68p 19.06p 18.68p 18.68p 41758
01/11/2018 18.68p 19.16p 18.68p 18.68p 99
31/10/2018 22.51p 23.47p 18.20p 18.68p 73646
30/10/2018 22.51p 22.51p 22.51p 22.51p 0
29/10/2018 23.95p 23.95p 22.03p 22.51p 6388
26/10/2018 23.95p 23.95p 23.95p 23.95p 0
25/10/2018 23.95p 23.95p 22.03p 23.95p 5584
24/10/2018 23.95p 23.95p 23.95p 23.95p 0
23/10/2018 23.95p 23.95p 23.95p 23.95p 0
22/10/2018 25.38p 25.38p 21.07p 23.95p 41232
19/10/2018 25.38p 25.38p 25.38p 25.38p 0
18/10/2018 25.38p 25.38p 25.38p 25.38p 0
17/10/2018 25.38p 25.38p 25.38p 25.38p 0
16/10/2018 25.38p 25.38p 25.38p 25.38p 0
15/10/2018 26.34p 26.34p 24.43p 25.38p 15660
12/10/2018 27.30p 27.30p 25.86p 26.34p 18087
11/10/2018 27.30p 27.78p 27.30p 27.30p 3497
10/10/2018 27.78p 27.78p 27.78p 27.78p 0
09/10/2018 27.78p 27.78p 27.78p 27.78p 0
08/10/2018 27.78p 27.78p 27.78p 27.78p 0
05/10/2018 27.78p 27.78p 27.78p 27.78p 0
04/10/2018 27.78p 27.78p 27.30p 27.78p 0
03/10/2018 27.30p 28.74p 27.30p 27.30p 26099
02/10/2018 27.30p 28.74p 26.09p 27.30p 59871
01/10/2018 28.74p 28.74p 25.86p 27.30p 17653
28/09/2018 28.74p 28.74p 28.74p 28.74p 0
27/09/2018 28.74p 28.74p 28.74p 28.74p 73497
26/09/2018 28.74p 28.74p 28.74p 28.74p 0
25/09/2018 28.74p 28.74p 28.07p 28.74p 3132
24/09/2018 28.74p 28.74p 28.07p 28.74p 5220
21/09/2018 28.74p 28.74p 28.07p 28.74p 3159
20/09/2018 28.74p 29.22p 28.74p 28.74p 3480
19/09/2018 28.74p 28.74p 27.78p 28.74p 1328
18/09/2018 28.74p 29.69p 27.80p 28.74p 4505
17/09/2018 29.22p 29.22p 29.22p 29.22p 0
14/09/2018 29.22p 29.22p 29.22p 29.22p 0
13/09/2018 29.22p 29.22p 29.22p 29.22p 0
12/09/2018 30.17p 30.17p 27.89p 29.22p 45630
11/09/2018 30.17p 30.17p 30.17p 30.17p 0
10/09/2018 30.17p 30.17p 28.74p 30.17p 5220
07/09/2018 30.17p 30.17p 30.17p 30.17p 0
06/09/2018 30.17p 31.32p 30.17p 30.17p 3416
05/09/2018 30.17p 30.17p 28.74p 30.17p 10409
04/09/2018 30.65p 30.65p 29.69p 30.17p 5220
03/09/2018 30.65p 30.65p 29.69p 30.65p 288
31/08/2018 30.65p 30.65p 30.65p 30.65p 0
30/08/2018 30.65p 30.65p 30.65p 30.65p 0
29/08/2018 30.65p 30.65p 30.65p 30.65p 0
28/08/2018 30.65p 31.61p 30.65p 30.65p 1045
24/08/2018 30.65p 30.65p 30.65p 30.65p 0
23/08/2018 31.13p 31.13p 30.65p 30.65p 11552
22/08/2018 31.13p 31.13p 31.13p 31.13p 0
21/08/2018 31.13p 31.61p 30.65p 31.13p 527
20/08/2018 31.13p 31.61p 31.13p 31.13p 1702
17/08/2018 31.13p 31.13p 30.66p 31.13p 1800
16/08/2018 32.09p 32.09p 30.65p 31.13p 10440
15/08/2018 32.09p 32.09p 30.65p 32.09p 7333
14/08/2018 32.09p 32.57p 32.09p 32.09p 13830
13/08/2018 32.09p 32.09p 32.09p 32.09p 0
10/08/2018 32.09p 32.09p 32.09p 32.09p 0
09/08/2018 32.09p 32.57p 32.09p 32.09p 10085
08/08/2018 32.09p 32.57p 32.09p 32.09p 15185
07/08/2018 32.09p 32.09p 32.09p 32.09p 0
06/08/2018 32.09p 32.09p 32.09p 32.09p 0
03/08/2018 32.09p 33.05p 31.13p 32.09p 28551
02/08/2018 33.05p 33.05p 31.61p 32.09p 16329
01/08/2018 33.05p 33.05p 33.05p 33.05p 0
31/07/2018 33.05p 33.29p 33.05p 33.05p 5220
30/07/2018 33.53p 33.53p 33.53p 33.53p 29827

*Close Price adjusted for both dividends and splits