Mirriad Advertising (MIRI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
30/05/2024 1.16p 1.17p 1.12p 1.14p 4415898
29/05/2024 1.18p 1.20p 1.15p 1.16p 2674328
28/05/2024 1.22p 1.23p 1.18p 1.18p 1466422
24/05/2024 1.23p 1.24p 1.20p 1.21p 5862941
23/05/2024 1.28p 1.30p 1.23p 1.23p 7284132
22/05/2024 1.23p 1.28p 1.20p 1.28p 3564806
21/05/2024 1.28p 1.33p 1.20p 1.28p 719126
20/05/2024 1.28p 1.33p 1.25p 1.28p 40132
17/05/2024 1.28p 1.33p 1.25p 1.28p 1252906
16/05/2024 1.25p 1.30p 1.20p 1.28p 1557245
15/05/2024 1.25p 1.33p 1.20p 1.25p 2860320
14/05/2024 1.30p 1.35p 1.20p 1.33p 2118042
13/05/2024 1.30p 1.38p 1.25p 1.38p 1059117
10/05/2024 1.30p 1.35p 1.25p 1.30p 10919095
09/05/2024 1.25p 1.35p 1.20p 1.30p 1733621
08/05/2024 1.23p 1.30p 1.20p 1.30p 8869067
07/05/2024 1.28p 1.35p 1.20p 1.33p 14428136
03/05/2024 1.38p 1.40p 1.21p 1.30p 61332296
02/05/2024 2.15p 2.20p 2.03p 2.18p 3103883
01/05/2024 2.15p 2.20p 1.93p 2.20p 4209550
30/04/2024 2.15p 2.35p 2.10p 2.15p 5505266
29/04/2024 2.00p 2.40p 1.97p 2.15p 7120789
26/04/2024 1.83p 1.99p 1.75p 1.97p 5598630
25/04/2024 1.83p 1.83p 1.75p 1.83p 696348
24/04/2024 1.85p 1.90p 1.72p 1.83p 1089458
23/04/2024 1.78p 1.88p 1.75p 1.85p 2709705
22/04/2024 1.78p 1.83p 1.76p 1.80p 875524
19/04/2024 1.75p 1.90p 1.75p 1.90p 2808823
18/04/2024 1.85p 1.85p 1.70p 1.75p 3428236
17/04/2024 1.88p 1.90p 1.80p 1.90p 1573678
16/04/2024 2.18p 2.25p 1.80p 1.88p 5924352
15/04/2024 2.20p 2.30p 2.10p 2.18p 1092022
12/04/2024 2.28p 2.35p 2.10p 2.15p 968603
11/04/2024 2.28p 2.35p 2.20p 2.28p 3002145
10/04/2024 2.30p 2.35p 2.16p 2.28p 2621926
09/04/2024 2.30p 2.40p 2.16p 2.30p 6177348
08/04/2024 1.75p 2.40p 1.75p 2.24p 19632440
05/04/2024 1.78p 1.85p 1.70p 1.75p 996771
04/04/2024 1.88p 1.90p 1.70p 1.78p 2799393
03/04/2024 1.90p 2.00p 1.80p 1.88p 866286
02/04/2024 1.90p 2.00p 1.80p 1.90p 2275737
28/03/2024 1.85p 2.00p 1.80p 1.90p 324039
27/03/2024 1.90p 2.00p 1.80p 1.85p 1331644
26/03/2024 1.90p 2.00p 1.84p 1.90p 1577516
25/03/2024 1.90p 2.00p 1.88p 1.90p 3500171
22/03/2024 1.78p 2.00p 1.78p 1.90p 2133877
21/03/2024 1.75p 1.83p 1.70p 1.78p 2829457
20/03/2024 1.75p 1.75p 1.75p 1.75p 189238
19/03/2024 1.75p 1.80p 1.70p 1.75p 691982
18/03/2024 1.75p 1.80p 1.70p 1.75p 1350642
15/03/2024 1.73p 1.77p 1.70p 1.75p 1089856
14/03/2024 1.65p 1.80p 1.60p 1.73p 3102816
13/03/2024 1.63p 1.69p 1.58p 1.63p 368178
12/03/2024 1.63p 1.69p 1.50p 1.69p 1128389
11/03/2024 1.63p 1.70p 1.55p 1.63p 2516914
08/03/2024 1.55p 1.70p 1.55p 1.63p 3296696
07/03/2024 1.50p 1.60p 1.40p 1.54p 2164648
06/03/2024 1.50p 1.63p 1.40p 1.54p 3979796
05/03/2024 1.45p 1.60p 1.41p 1.50p 4362095
04/03/2024 1.53p 1.85p 1.40p 1.53p 13125055
01/03/2024 1.28p 1.30p 1.25p 1.30p 426108
29/02/2024 1.28p 1.30p 1.25p 1.28p 458233
28/02/2024 1.33p 1.35p 1.23p 1.28p 776043
27/02/2024 1.28p 1.30p 1.25p 1.28p 357595
26/02/2024 1.33p 1.35p 1.25p 1.28p 2031029
23/02/2024 1.33p 1.35p 1.20p 1.30p 4766591
22/02/2024 1.30p 1.30p 1.20p 1.30p 1832642
21/02/2024 1.30p 1.34p 1.20p 1.23p 1121440
20/02/2024 1.25p 1.35p 1.20p 1.30p 1556254
19/02/2024 1.40p 1.40p 1.20p 1.25p 1726668
16/02/2024 1.45p 1.45p 1.30p 1.35p 2919904
15/02/2024 1.55p 1.55p 1.38p 1.45p 5248172
14/02/2024 1.55p 1.60p 1.43p 1.55p 2696910
13/02/2024 1.63p 1.70p 1.50p 1.55p 1864346
12/02/2024 1.63p 1.65p 1.60p 1.63p 61018
09/02/2024 1.65p 1.68p 1.60p 1.65p 916511
08/02/2024 1.65p 1.70p 1.60p 1.65p 2614147
07/02/2024 1.70p 1.75p 1.60p 1.65p 1042424
06/02/2024 1.65p 1.75p 1.60p 1.68p 175816
05/02/2024 1.68p 1.70p 1.60p 1.65p 190614
02/02/2024 1.70p 1.73p 1.61p 1.68p 2104040
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

*Close Price adjusted for both dividends and splits