Mirriad Advertising (MIRI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/07/2022 16.00p 16.25p 15.50p 16.25p 18
30/06/2022 16.00p 16.50p 16.00p 16.25p 103452
29/06/2022 17.00p 17.00p 15.50p 16.25p 60076
28/06/2022 17.00p 17.00p 16.17p 17.00p 16227
27/06/2022 17.00p 17.00p 16.05p 17.00p 32671
24/06/2022 17.00p 17.00p 16.17p 17.00p 47922
23/06/2022 17.00p 17.00p 16.25p 17.00p 26643
22/06/2022 17.00p 17.00p 16.58p 17.00p 20767
21/06/2022 16.50p 17.47p 16.00p 17.00p 72042
20/06/2022 16.25p 17.00p 15.80p 16.50p 234732
17/06/2022 16.25p 16.25p 16.14p 16.25p 2595
16/06/2022 16.25p 16.25p 16.00p 16.25p 114456
15/06/2022 16.50p 16.74p 16.00p 16.25p 48289
14/06/2022 17.25p 18.00p 16.00p 16.50p 77669
13/06/2022 19.50p 19.50p 16.81p 17.45p 148937
10/06/2022 20.25p 20.50p 19.00p 19.50p 65823
09/06/2022 20.25p 20.27p 20.00p 20.25p 75932
08/06/2022 20.50p 21.10p 20.00p 21.10p 178167
07/06/2022 20.50p 21.00p 20.09p 20.50p 56347
06/06/2022 21.00p 21.85p 20.25p 20.50p 338987
01/06/2022 21.50p 22.00p 20.76p 21.00p 70154
31/05/2022 21.50p 21.95p 20.75p 21.50p 42834
30/05/2022 21.00p 23.00p 20.25p 21.50p 241625
27/05/2022 20.50p 20.50p 20.19p 20.50p 115851
26/05/2022 20.25p 20.50p 20.00p 20.50p 103563
25/05/2022 20.25p 20.38p 20.00p 20.25p 86822
24/05/2022 20.25p 20.38p 20.11p 20.25p 112687
23/05/2022 20.25p 20.38p 20.20p 20.25p 60274
20/05/2022 20.25p 20.38p 20.15p 20.25p 87743
19/05/2022 20.50p 20.57p 20.00p 20.25p 58559
18/05/2022 20.50p 20.60p 20.39p 20.50p 47406
17/05/2022 20.25p 21.00p 20.00p 20.50p 152872
16/05/2022 20.35p 20.50p 20.00p 20.25p 176404
13/05/2022 20.00p 21.00p 20.00p 20.35p 380028
12/05/2022 21.50p 21.50p 19.20p 20.00p 370124
11/05/2022 22.00p 22.00p 20.00p 21.50p 577275
10/05/2022 25.00p 26.00p 23.10p 24.50p 13933
09/05/2022 26.00p 26.00p 24.00p 25.00p 84259
06/05/2022 26.00p 26.00p 25.10p 26.00p 63756
05/05/2022 26.00p 26.20p 25.33p 26.00p 56573
04/05/2022 26.00p 26.50p 25.10p 26.00p 136437
03/05/2022 26.00p 27.00p 25.00p 25.00p 34768
29/04/2022 26.00p 26.85p 25.66p 26.00p 69853
28/04/2022 26.00p 27.00p 25.00p 26.00p 147699
27/04/2022 26.00p 27.00p 25.45p 26.00p 183220
26/04/2022 26.00p 26.32p 25.60p 26.00p 47259
25/04/2022 26.00p 26.33p 25.60p 26.00p 54330
22/04/2022 26.00p 27.00p 25.01p 26.00p 156995
21/04/2022 26.00p 27.00p 25.00p 26.00p 218309
20/04/2022 26.00p 26.70p 25.00p 26.70p 164286
19/04/2022 23.00p 26.00p 23.00p 26.00p 473664
14/04/2022 22.00p 24.00p 21.66p 23.00p 49005
13/04/2022 21.50p 23.00p 21.00p 22.00p 70786
12/04/2022 21.00p 22.06p 21.00p 21.50p 82837
11/04/2022 21.00p 22.00p 20.00p 21.00p 70051
08/04/2022 20.50p 21.00p 20.00p 20.50p 26153
07/04/2022 20.50p 20.90p 20.00p 20.50p 169873
06/04/2022 20.50p 21.00p 20.00p 20.50p 136930
05/04/2022 20.75p 20.87p 20.50p 20.75p 274442
04/04/2022 21.00p 21.44p 20.50p 20.75p 443045
01/04/2022 21.50p 23.00p 21.00p 21.00p 488919
31/03/2022 17.25p 23.00p 16.68p 21.50p 4116351
30/03/2022 17.25p 17.25p 16.50p 17.25p 1227605
29/03/2022 17.35p 18.00p 16.00p 17.25p 1065844
28/03/2022 17.00p 17.50p 17.00p 17.35p 468891
25/03/2022 16.75p 17.40p 16.50p 17.00p 251975
24/03/2022 16.75p 16.97p 16.00p 16.75p 708503
23/03/2022 15.60p 16.65p 15.32p 16.25p 767737
22/03/2022 16.25p 17.00p 15.20p 15.60p 454455
21/03/2022 17.00p 17.28p 15.50p 16.25p 373166
18/03/2022 16.25p 17.28p 16.00p 17.00p 18782
17/03/2022 17.00p 18.00p 15.50p 16.25p 629979
16/03/2022 17.00p 18.00p 16.50p 17.25p 189951
15/03/2022 18.00p 18.50p 17.00p 18.25p 276079
14/03/2022 18.25p 18.50p 17.50p 18.25p 820591
11/03/2022 17.75p 18.25p 17.75p 18.25p 378852
10/03/2022 18.25p 18.48p 18.00p 18.25p 187405
09/03/2022 18.25p 18.48p 18.00p 18.25p 165201
08/03/2022 18.25p 18.50p 18.00p 18.25p 65594
07/03/2022 18.50p 18.50p 17.50p 18.25p 190673
04/03/2022 19.00p 20.00p 18.00p 18.50p 286171
03/03/2022 18.50p 19.00p 18.00p 19.00p 747228
02/03/2022 18.50p 19.00p 17.50p 18.50p 355847
01/03/2022 18.50p 18.75p 18.00p 18.50p 326321
28/02/2022 18.00p 19.00p 17.50p 18.50p 609748
25/02/2022 17.00p 18.90p 17.00p 18.00p 1029458
24/02/2022 18.25p 18.50p 16.00p 17.00p 191758
23/02/2022 18.50p 19.00p 18.00p 18.25p 579093
22/02/2022 17.87p 18.15p 16.37p 17.25p 1153063
21/02/2022 17.00p 18.08p 16.00p 17.87p 5291151
18/02/2022 16.40p 16.40p 16.00p 16.40p 159976
17/02/2022 16.25p 16.70p 15.45p 16.40p 306309
16/02/2022 16.40p 16.50p 16.00p 16.25p 26998
15/02/2022 16.50p 16.80p 16.00p 16.40p 46015
14/02/2022 16.50p 16.50p 16.00p 16.50p 109700
11/02/2022 17.25p 17.25p 16.10p 16.50p 77384
10/02/2022 17.50p 17.80p 17.03p 17.10p 90476
09/02/2022 18.25p 18.25p 17.00p 17.50p 150445
08/02/2022 18.15p 18.15p 17.91p 18.15p 11834
07/02/2022 18.25p 18.30p 18.10p 18.15p 220
04/02/2022 18.15p 18.29p 18.00p 18.15p 19213
03/02/2022 18.25p 18.30p 18.00p 18.15p 65068
02/02/2022 18.50p 18.50p 18.00p 18.15p 77934
01/02/2022 18.50p 19.00p 18.50p 18.50p 7313
31/01/2022 18.50p 19.00p 18.00p 18.50p 127799
28/01/2022 18.75p 19.00p 18.06p 18.50p 61374
27/01/2022 18.75p 18.95p 18.50p 18.75p 66502
26/01/2022 18.75p 19.00p 18.53p 18.75p 61925
25/01/2022 19.50p 20.00p 18.50p 18.75p 107724
24/01/2022 21.50p 22.00p 19.00p 19.50p 355372
21/01/2022 23.00p 24.00p 21.05p 21.50p 115326
20/01/2022 23.50p 23.50p 22.00p 23.00p 81162
19/01/2022 25.50p 25.50p 23.00p 23.50p 235189
18/01/2022 26.50p 26.50p 25.00p 25.50p 76832
17/01/2022 26.50p 26.75p 26.00p 26.50p 109500
14/01/2022 26.00p 28.00p 25.00p 26.50p 310904
13/01/2022 26.50p 27.00p 25.00p 26.00p 87116
12/01/2022 26.50p 26.50p 26.50p 26.50p 6682
10/01/2022 27.50p 27.90p 26.20p 27.50p 59284
07/01/2022 27.50p 29.00p 26.10p 27.50p 158783
06/01/2022 27.50p 29.00p 26.00p 27.50p 121455
05/01/2022 27.50p 27.80p 26.20p 27.50p 10426
04/01/2022 28.00p 29.40p 27.00p 29.40p 71679
03/01/2022 28.50p 29.00p 26.50p 28.00p 112711
31/12/2021 28.50p 29.00p 26.50p 28.00p 112711
30/12/2021 29.00p 30.00p 27.00p 28.50p 87625
29/12/2021 28.50p 30.00p 28.20p 29.00p 64198
28/12/2021 28.00p 30.00p 28.00p 28.50p 44992
27/12/2021 28.00p 30.00p 28.00p 28.50p 44992
24/12/2021 28.00p 30.00p 28.00p 28.50p 44992
23/12/2021 26.50p 29.00p 26.50p 28.00p 114447
22/12/2021 25.50p 27.00p 25.00p 26.50p 121250
21/12/2021 25.50p 25.55p 24.01p 25.50p 47414
20/12/2021 25.00p 27.00p 23.50p 25.70p 67050
17/12/2021 25.00p 25.00p 24.00p 25.00p 23508
16/12/2021 25.00p 25.64p 24.55p 25.00p 25407
15/12/2021 25.00p 25.73p 24.29p 25.00p 55682
14/12/2021 24.50p 26.00p 24.50p 25.00p 50838
13/12/2021 25.00p 25.78p 24.00p 24.50p 49849
10/12/2021 26.50p 27.00p 24.20p 25.00p 261885
09/12/2021 27.00p 27.52p 25.60p 26.50p 72537
08/12/2021 27.00p 27.85p 26.00p 27.00p 86332
07/12/2021 27.00p 27.75p 26.00p 27.00p 56030
06/12/2021 27.00p 27.90p 26.10p 27.00p 51715
03/12/2021 27.00p 28.10p 26.00p 28.10p 41409
02/12/2021 28.00p 28.58p 26.00p 26.30p 198430
01/12/2021 29.00p 29.20p 27.10p 28.00p 100238
30/11/2021 29.00p 30.00p 28.20p 29.00p 140675
29/11/2021 29.00p 29.78p 28.40p 29.00p 182300
26/11/2021 28.50p 30.00p 27.16p 29.00p 402270
25/11/2021 29.00p 30.00p 28.00p 29.00p 113830
24/11/2021 30.50p 30.50p 28.00p 29.00p 132582
23/11/2021 29.50p 32.00p 29.00p 30.50p 125327
22/11/2021 32.00p 32.34p 28.50p 29.50p 183191
19/11/2021 32.00p 32.60p 31.00p 32.00p 103472
18/11/2021 32.50p 33.00p 31.00p 32.00p 258709
17/11/2021 32.50p 33.00p 32.00p 32.50p 221486
16/11/2021 32.50p 32.88p 32.00p 32.50p 53313
15/11/2021 33.00p 33.50p 32.00p 32.50p 119458
12/11/2021 33.00p 33.17p 32.50p 33.00p 88510
11/11/2021 33.75p 33.75p 32.50p 33.00p 184368
10/11/2021 33.00p 33.29p 32.85p 33.00p 92814
09/11/2021 33.00p 33.30p 33.00p 33.00p 35359
08/11/2021 33.00p 33.60p 32.75p 33.00p 238205
05/11/2021 32.50p 33.40p 32.50p 33.00p 448040
04/11/2021 33.50p 34.00p 32.00p 32.50p 474352
03/11/2021 33.50p 33.50p 33.05p 33.50p 75125
02/11/2021 33.50p 33.90p 33.01p 33.50p 220918
01/11/2021 34.00p 34.00p 33.00p 33.50p 122310
29/10/2021 34.00p 35.00p 33.25p 34.00p 313546
28/10/2021 33.00p 34.40p 32.10p 33.10p 421111
27/10/2021 33.00p 33.00p 31.50p 33.00p 41902
26/10/2021 33.00p 33.90p 32.00p 32.60p 125961
25/10/2021 33.00p 34.00p 32.41p 33.00p 75225
22/10/2021 33.00p 35.00p 32.71p 33.00p 497489
21/10/2021 33.00p 34.90p 32.71p 34.20p 296616
20/10/2021 33.50p 34.00p 32.00p 33.00p 254176
19/10/2021 33.50p 33.90p 33.27p 33.50p 182017
18/10/2021 33.00p 34.00p 33.00p 33.90p 361093
15/10/2021 27.50p 34.00p 27.50p 33.00p 2902748
14/10/2021 28.00p 28.00p 27.00p 27.50p 39072
13/10/2021 28.00p 28.30p 27.40p 28.00p 45305
12/10/2021 28.00p 29.00p 27.30p 28.00p 13805
11/10/2021 28.00p 29.00p 26.00p 28.00p 129408
08/10/2021 26.00p 28.00p 26.00p 28.00p 111164
07/10/2021 26.50p 27.02p 25.00p 25.80p 206950
06/10/2021 26.50p 26.70p 26.00p 26.50p 50733
05/10/2021 27.50p 28.00p 26.00p 26.50p 164935
04/10/2021 27.50p 27.75p 26.60p 27.50p 147706
01/10/2021 27.00p 28.00p 26.80p 27.00p 668035
30/09/2021 27.00p 28.00p 26.20p 27.00p 65476
29/09/2021 27.00p 28.00p 26.00p 27.00p 126682
28/09/2021 27.00p 28.00p 26.00p 27.00p 119898
27/09/2021 28.00p 28.00p 26.10p 27.00p 225864
24/09/2021 28.50p 29.00p 28.00p 28.00p 188370
23/09/2021 29.00p 30.00p 28.00p 28.50p 195010
22/09/2021 31.00p 31.00p 26.00p 29.00p 652049
21/09/2021 32.50p 32.68p 32.50p 32.50p 23087
20/09/2021 32.75p 32.90p 32.00p 32.50p 706121
17/09/2021 32.75p 32.80p 32.00p 32.75p 45528

*Close Price adjusted for both dividends and splits