Mirriad Advertising (MIRI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 1.65p 1.79p 1.60p 1.70p 3286142
31/01/2024 1.80p 1.90p 1.63p 1.65p 2340003
30/01/2024 1.80p 1.80p 1.70p 1.75p 395938
29/01/2024 1.80p 1.89p 1.76p 1.80p 1054238
26/01/2024 1.85p 1.90p 1.70p 1.80p 1896783
25/01/2024 1.85p 2.00p 1.65p 1.90p 2501049
24/01/2024 2.05p 2.20p 1.83p 1.86p 4412990
23/01/2024 2.18p 2.25p 1.90p 2.00p 5679315
22/01/2024 2.30p 2.40p 2.10p 2.25p 6586475
19/01/2024 2.30p 2.40p 2.20p 2.30p 376573
18/01/2024 2.30p 2.35p 2.20p 2.28p 1010920
17/01/2024 2.45p 2.45p 2.25p 2.30p 890997
16/01/2024 2.55p 2.60p 2.30p 2.45p 2328930
15/01/2024 2.65p 2.70p 2.50p 2.55p 1270082
12/01/2024 2.60p 2.80p 2.57p 2.65p 1295956
11/01/2024 2.75p 2.86p 2.50p 2.60p 4227128
10/01/2024 2.30p 2.80p 2.30p 2.75p 3911695
09/01/2024 2.18p 2.30p 2.10p 2.22p 6014348
08/01/2024 2.15p 2.25p 2.12p 2.20p 810921
05/01/2024 2.18p 2.20p 2.11p 2.15p 689871
04/01/2024 2.23p 2.30p 2.15p 2.18p 636577
03/01/2024 2.23p 2.40p 2.15p 2.23p 1253399
02/01/2024 2.30p 2.46p 2.15p 2.23p 1775560
29/12/2023 2.23p 2.26p 2.21p 2.25p 1005752
28/12/2023 2.00p 2.29p 1.90p 2.23p 3501898
27/12/2023 2.00p 2.09p 1.97p 2.00p 1121358
22/12/2023 1.95p 2.09p 1.95p 2.00p 790266
21/12/2023 1.95p 2.04p 1.90p 1.95p 1648646
20/12/2023 2.00p 2.00p 1.85p 1.95p 7203287
19/12/2023 2.05p 2.10p 1.90p 2.04p 3164677
18/12/2023 2.05p 2.14p 2.00p 2.05p 1661900
15/12/2023 2.05p 2.10p 2.00p 2.05p 3446715
14/12/2023 2.15p 2.15p 2.00p 2.05p 2682548
13/12/2023 2.25p 2.30p 2.01p 2.20p 3496179
12/12/2023 2.25p 2.30p 2.20p 2.25p 486256
11/12/2023 2.25p 2.35p 2.20p 2.25p 2245686
08/12/2023 2.25p 2.30p 2.20p 2.25p 2115758
07/12/2023 2.40p 2.40p 2.21p 2.29p 5269493
06/12/2023 2.38p 2.52p 2.30p 2.35p 6545087
05/12/2023 2.40p 2.55p 2.11p 2.30p 2141375
04/12/2023 2.40p 2.50p 2.25p 2.40p 1761174
01/12/2023 2.40p 2.50p 2.30p 2.40p 3765310
30/11/2023 2.40p 2.40p 2.30p 2.35p 2311288
29/11/2023 2.33p 2.42p 2.21p 2.40p 3793646
28/11/2023 2.10p 2.32p 2.05p 2.30p 4713748
27/11/2023 2.10p 2.19p 2.02p 2.10p 1535417
24/11/2023 2.05p 2.10p 2.00p 2.10p 1425256
23/11/2023 2.20p 2.30p 2.01p 2.02p 3015741
22/11/2023 2.05p 2.30p 2.00p 2.30p 4330189
21/11/2023 2.20p 2.30p 2.01p 2.05p 1103568
20/11/2023 2.33p 2.35p 2.02p 2.20p 6101983
17/11/2023 2.25p 2.64p 2.25p 2.33p 12501548
16/11/2023 2.10p 2.35p 2.00p 2.24p 19692292
15/11/2023 1.83p 1.90p 1.77p 1.85p 1366325
14/11/2023 1.83p 1.89p 1.71p 1.83p 3828086
13/11/2023 1.83p 1.90p 1.78p 1.83p 888541
10/11/2023 1.83p 1.90p 1.75p 1.83p 634730
09/11/2023 1.83p 1.90p 1.75p 1.83p 994763
08/11/2023 1.85p 1.86p 1.76p 1.83p 1902877
07/11/2023 2.00p 2.13p 1.77p 1.85p 18307722
06/11/2023 1.75p 1.80p 1.70p 1.75p 775407
03/11/2023 1.73p 1.80p 1.65p 1.75p 4494099
02/11/2023 1.60p 1.74p 1.58p 1.73p 6875425
01/11/2023 1.55p 1.63p 1.51p 1.60p 3513335
31/10/2023 1.55p 1.60p 1.50p 1.55p 3575094
30/10/2023 1.55p 1.60p 1.50p 1.55p 88157
27/10/2023 1.55p 1.60p 1.50p 1.55p 369318
26/10/2023 1.55p 1.58p 1.51p 1.55p 1034789
25/10/2023 1.55p 1.57p 1.50p 1.55p 1821369
24/10/2023 1.48p 1.60p 1.48p 1.55p 1269422
23/10/2023 1.55p 1.60p 1.44p 1.48p 1934069
20/10/2023 1.65p 1.69p 1.52p 1.55p 4158156
19/10/2023 1.73p 1.73p 1.60p 1.73p 802387
18/10/2023 1.73p 1.75p 1.70p 1.73p 452730
17/10/2023 1.83p 1.84p 1.65p 1.73p 5494501
16/10/2023 1.88p 1.90p 1.80p 1.83p 1114353
13/10/2023 2.10p 2.15p 1.85p 1.88p 4287612
12/10/2023 1.95p 2.14p 1.90p 2.08p 3263145
11/10/2023 2.03p 2.10p 1.90p 1.95p 4262179
10/10/2023 1.95p 2.05p 1.90p 2.03p 4761281
09/10/2023 1.75p 2.10p 1.75p 1.95p 10934559
06/10/2023 1.65p 1.90p 1.60p 1.73p 7806471
05/10/2023 1.50p 1.69p 1.40p 1.65p 6036117
04/10/2023 1.55p 1.60p 1.40p 1.45p 510625
03/10/2023 1.60p 1.61p 1.50p 1.50p 1931601
02/10/2023 1.58p 1.70p 1.55p 1.60p 1198294
29/09/2023 1.75p 1.80p 1.58p 1.65p 3948281
28/09/2023 1.83p 1.90p 1.70p 1.75p 779406
27/09/2023 1.85p 1.90p 1.73p 1.83p 1931229
26/09/2023 1.85p 1.90p 1.75p 1.85p 1719990
25/09/2023 1.75p 1.92p 1.70p 1.85p 2687729
22/09/2023 1.88p 1.95p 1.70p 1.75p 2582677
21/09/2023 1.90p 2.00p 1.80p 1.88p 1678386
20/09/2023 1.95p 2.00p 1.83p 1.90p 1728415
19/09/2023 1.98p 2.05p 1.90p 1.95p 783788
18/09/2023 2.00p 2.05p 1.90p 1.98p 715399
15/09/2023 2.15p 2.15p 1.90p 1.90p 4488439
14/09/2023 2.20p 2.30p 2.06p 2.15p 2495095
13/09/2023 2.03p 2.40p 1.95p 2.10p 9720605
12/09/2023 2.03p 2.14p 1.95p 2.03p 3927579
11/09/2023 2.10p 2.13p 1.96p 2.05p 1315122
08/09/2023 2.10p 2.20p 1.93p 2.10p 4297698
07/09/2023 2.30p 2.31p 2.00p 2.20p 9206540
06/09/2023 2.55p 2.70p 2.20p 2.30p 20221082
05/09/2023 1.85p 2.60p 1.84p 2.50p 24173916
04/09/2023 1.68p 1.85p 1.68p 1.85p 5522645
01/09/2023 1.73p 1.75p 1.60p 1.68p 4979643
31/08/2023 1.90p 2.00p 1.66p 1.73p 10464167
30/08/2023 1.60p 1.90p 1.55p 1.85p 14613027
29/08/2023 1.55p 1.65p 1.46p 1.58p 7100326
25/08/2023 1.55p 1.60p 1.45p 1.55p 11940636
24/08/2023 1.28p 1.55p 1.28p 1.55p 12538399
23/08/2023 1.33p 1.35p 1.25p 1.28p 1929683
22/08/2023 1.35p 1.35p 1.19p 1.33p 8396791
21/08/2023 1.40p 1.40p 1.30p 1.35p 5253856
18/08/2023 1.45p 1.47p 1.33p 1.40p 8393513
17/08/2023 1.30p 1.55p 1.25p 1.45p 19059276
16/08/2023 1.30p 1.35p 1.25p 1.30p 1525816
15/08/2023 1.30p 1.35p 1.25p 1.30p 1324922
14/08/2023 1.35p 1.35p 1.25p 1.30p 1757072
11/08/2023 1.35p 1.40p 1.25p 1.35p 7507771
10/08/2023 1.25p 1.30p 1.25p 1.28p 8345358
09/08/2023 1.35p 1.40p 1.20p 1.20p 1684813
08/08/2023 1.35p 1.39p 1.30p 1.35p 1756115
07/08/2023 1.35p 1.40p 1.30p 1.35p 3781964
04/08/2023 1.35p 1.43p 1.31p 1.35p 5112034
03/08/2023 1.40p 1.41p 1.32p 1.35p 3016265
02/08/2023 1.35p 1.45p 1.34p 1.40p 5074417
01/08/2023 1.43p 1.53p 1.33p 1.42p 13717107
31/07/2023 1.35p 1.63p 1.25p 1.43p 36241188
28/07/2023 1.03p 1.50p 1.00p 1.35p 96301336
27/07/2023 1.10p 1.15p 1.00p 1.03p 6293074
26/07/2023 1.13p 1.15p 1.02p 1.10p 3829386
25/07/2023 1.15p 1.20p 1.10p 1.13p 1365448
24/07/2023 1.15p 1.15p 1.10p 1.15p 777655
21/07/2023 1.18p 1.22p 1.04p 1.15p 1206032
20/07/2023 1.15p 1.19p 1.10p 1.10p 3301053
19/07/2023 1.18p 1.30p 1.12p 1.15p 14249677
18/07/2023 1.35p 1.40p 1.10p 1.18p 9137041
17/07/2023 1.43p 1.43p 1.27p 1.35p 5908808
14/07/2023 1.55p 1.77p 1.40p 1.43p 9799953
13/07/2023 1.33p 1.66p 1.20p 1.55p 13358163
12/07/2023 1.55p 1.67p 1.30p 1.33p 5035926
11/07/2023 1.53p 1.55p 1.40p 1.45p 6811212
10/07/2023 2.25p 2.30p 1.50p 1.50p 22224308
07/07/2023 2.25p 2.30p 2.20p 2.25p 225933
06/07/2023 2.30p 2.30p 2.20p 2.25p 217275
05/07/2023 2.30p 2.30p 2.16p 2.16p 141880
04/07/2023 2.50p 2.50p 2.15p 2.25p 975932
03/07/2023 2.58p 2.58p 2.30p 2.35p 749942
30/06/2023 2.55p 2.55p 2.42p 2.48p 248341
29/06/2023 2.65p 2.70p 2.42p 2.55p 655608
28/06/2023 2.65p 2.70p 2.60p 2.65p 23366
27/06/2023 2.65p 2.68p 2.56p 2.65p 163973
26/06/2023 2.65p 2.70p 2.52p 2.65p 333181
23/06/2023 2.65p 2.70p 2.60p 2.65p 192080
22/06/2023 2.63p 2.65p 2.60p 2.65p 209102
21/06/2023 2.63p 2.65p 2.60p 2.63p 151328
20/06/2023 2.63p 2.65p 2.60p 2.63p 315879
19/06/2023 2.78p 2.78p 2.60p 2.63p 1043837
16/06/2023 2.85p 2.90p 2.67p 2.78p 933264
15/06/2023 2.90p 2.90p 2.80p 2.85p 896469
14/06/2023 2.95p 2.95p 2.80p 2.90p 94995
13/06/2023 2.95p 3.00p 2.90p 2.95p 503584
12/06/2023 3.05p 3.05p 2.90p 2.95p 192041
09/06/2023 3.25p 3.25p 2.90p 3.05p 1472840
08/06/2023 3.05p 3.50p 3.00p 3.25p 3391202
07/06/2023 2.90p 3.44p 2.90p 3.05p 6181322
06/06/2023 2.90p 3.90p 2.87p 3.80p 5672074
05/06/2023 2.95p 3.00p 2.80p 2.90p 264120
02/06/2023 2.95p 3.00p 2.86p 2.95p 396243
01/06/2023 2.95p 3.00p 2.90p 2.95p 616194
31/05/2023 2.95p 3.00p 2.92p 2.95p 202643
30/05/2023 2.93p 3.00p 2.90p 2.95p 188633
26/05/2023 3.05p 3.05p 2.90p 2.93p 1305303
25/05/2023 3.15p 3.26p 3.00p 3.05p 1154469
24/05/2023 3.15p 3.20p 3.03p 3.15p 364106
23/05/2023 3.20p 3.22p 3.10p 3.15p 894686
22/05/2023 3.20p 3.30p 3.10p 3.20p 1082565
19/05/2023 3.15p 3.30p 3.05p 3.20p 1928558
18/05/2023 3.45p 3.45p 3.10p 3.15p 3230760
17/05/2023 3.05p 3.75p 3.00p 3.45p 13206770
16/05/2023 3.10p 3.20p 2.80p 3.00p 4230885
15/05/2023 3.55p 3.97p 3.10p 3.15p 4880518
12/05/2023 3.33p 3.59p 3.10p 3.20p 1767652
11/05/2023 3.25p 3.93p 3.00p 3.40p 5620878
10/05/2023 3.75p 3.80p 3.00p 3.15p 4605337
09/05/2023 4.35p 4.50p 3.67p 3.80p 8296278
05/05/2023 4.25p 5.50p 3.10p 4.40p 22736972
04/05/2023 6.25p 6.25p 3.60p 4.00p 40523920
03/05/2023 1.35p 5.60p 1.35p 5.60p 91909920
02/05/2023 1.10p 1.20p 1.00p 1.10p 331677
28/04/2023 1.10p 1.10p 1.00p 1.10p 50077
27/04/2023 1.10p 1.17p 1.00p 1.10p 719900
26/04/2023 1.10p 1.20p 1.00p 1.10p 155012
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

*Close Price adjusted for both dividends and splits