Mirriad Advertising (MIRI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/06/2021 49.00p 49.10p 48.00p 49.00p 42126
02/06/2021 47.50p 50.00p 47.00p 49.00p 73501
01/06/2021 47.00p 48.00p 46.60p 47.50p 85211
31/05/2021 47.00p 48.00p 46.40p 47.00p 103100
28/05/2021 47.00p 48.00p 46.40p 47.00p 103100
27/05/2021 47.00p 48.00p 46.20p 47.00p 145050
26/05/2021 49.00p 50.00p 44.00p 47.00p 1572401
25/05/2021 49.00p 49.80p 48.10p 49.00p 70270
24/05/2021 49.50p 52.00p 48.00p 49.00p 314304
21/05/2021 51.00p 52.00p 48.00p 49.50p 253038
20/05/2021 53.50p 54.00p 50.00p 50.00p 176297
19/05/2021 55.00p 55.00p 52.00p 53.50p 245334
18/05/2021 54.50p 55.00p 54.00p 54.50p 107376
17/05/2021 53.50p 55.00p 52.75p 55.00p 95714
14/05/2021 52.50p 55.00p 51.55p 53.50p 438959
13/05/2021 51.00p 53.00p 49.00p 52.50p 347363
12/05/2021 55.50p 58.00p 47.75p 50.00p 6428632
11/05/2021 57.00p 57.00p 56.00p 57.00p 26397
10/05/2021 59.00p 61.00p 56.30p 57.00p 367380
07/05/2021 57.50p 57.50p 56.00p 57.50p 6025
06/05/2021 57.50p 59.00p 56.00p 57.50p 27926
05/05/2021 58.50p 60.00p 56.00p 57.50p 33027
04/05/2021 59.00p 61.00p 57.00p 58.50p 152333
03/05/2021 56.50p 60.00p 55.00p 58.50p 183978
30/04/2021 56.50p 60.00p 55.00p 58.50p 183978
29/04/2021 59.00p 59.70p 55.00p 56.50p 154384
28/04/2021 63.00p 64.00p 59.00p 59.50p 103026
27/04/2021 63.50p 65.00p 62.00p 63.00p 155621
26/04/2021 63.00p 64.00p 62.00p 63.00p 148797
23/04/2021 63.30p 64.10p 62.00p 63.00p 116043
22/04/2021 63.00p 64.60p 61.00p 63.30p 434536
21/04/2021 59.00p 65.00p 58.00p 63.00p 909513
20/04/2021 58.50p 60.00p 58.50p 59.00p 46225
19/04/2021 53.50p 60.00p 53.00p 58.50p 550295
16/04/2021 52.50p 54.00p 52.00p 53.50p 57974
15/04/2021 52.50p 53.00p 52.50p 52.50p 42415
14/04/2021 51.50p 54.00p 51.50p 52.50p 117559
13/04/2021 52.00p 54.60p 51.00p 52.50p 396191
12/04/2021 53.50p 54.00p 51.00p 52.00p 107619
09/04/2021 52.00p 53.90p 51.23p 53.00p 254217
08/04/2021 52.00p 53.00p 50.00p 52.00p 180640
07/04/2021 55.00p 56.00p 50.10p 51.00p 145336
06/04/2021 55.00p 55.60p 54.00p 55.00p 56225
05/04/2021 55.20p 56.00p 54.00p 55.00p 573200
02/04/2021 55.20p 56.00p 54.00p 55.00p 573200
01/04/2021 55.20p 56.00p 54.00p 55.00p 573200
31/03/2021 55.00p 55.80p 54.40p 55.20p 148384
30/03/2021 55.00p 56.80p 54.00p 55.20p 70003
29/03/2021 56.00p 57.00p 54.00p 55.00p 142597
26/03/2021 57.00p 58.90p 55.10p 56.00p 1176679
25/03/2021 57.00p 59.00p 56.00p 57.00p 269128
24/03/2021 57.50p 58.00p 56.00p 57.00p 163466
23/03/2021 57.50p 57.70p 56.05p 57.50p 30049
22/03/2021 57.00p 59.00p 56.00p 57.00p 70126
19/03/2021 57.00p 57.50p 56.00p 57.00p 346755
18/03/2021 58.50p 60.00p 56.00p 56.40p 40530
17/03/2021 60.00p 61.00p 57.00p 58.50p 99308
16/03/2021 57.00p 62.00p 55.00p 61.00p 337055
15/03/2021 55.00p 59.00p 53.35p 57.00p 83273
12/03/2021 52.00p 56.00p 51.45p 55.00p 136888
11/03/2021 51.50p 52.20p 51.25p 52.20p 58566
10/03/2021 50.50p 52.00p 50.00p 51.50p 120254
09/03/2021 48.50p 50.50p 48.00p 50.50p 85846
08/03/2021 51.00p 51.00p 48.00p 48.50p 134352
05/03/2021 52.00p 52.00p 50.00p 51.00p 41457
04/03/2021 52.50p 53.00p 51.00p 51.50p 668368
03/03/2021 52.50p 55.00p 51.00p 55.00p 36395
02/03/2021 52.00p 54.00p 51.00p 53.00p 122721
01/03/2021 52.00p 53.00p 51.20p 52.00p 71482
26/02/2021 50.50p 52.00p 49.00p 52.00p 220614
25/02/2021 51.00p 52.00p 50.00p 51.00p 96135
24/02/2021 51.00p 53.00p 50.00p 50.00p 248337
23/02/2021 53.70p 53.70p 51.00p 52.00p 316676
22/02/2021 54.50p 56.00p 52.00p 53.70p 192454
19/02/2021 52.00p 56.00p 51.55p 54.50p 82329
18/02/2021 52.00p 53.00p 51.00p 52.00p 50227
17/02/2021 53.50p 55.00p 50.25p 52.00p 340460
16/02/2021 56.00p 57.00p 53.00p 53.00p 123982
15/02/2021 56.50p 57.00p 54.00p 55.50p 67224
12/02/2021 55.50p 57.00p 54.45p 56.00p 83136
11/02/2021 57.50p 58.40p 54.10p 55.50p 69715
10/02/2021 57.50p 58.93p 56.10p 57.50p 119947
09/02/2021 54.00p 60.00p 54.00p 60.00p 434495
08/02/2021 57.00p 57.30p 53.00p 54.00p 82933
05/02/2021 57.50p 58.93p 56.00p 57.00p 59328
04/02/2021 58.50p 60.00p 56.00p 57.50p 202690
03/02/2021 59.50p 62.00p 57.00p 57.80p 184876
02/02/2021 53.00p 61.00p 52.00p 60.00p 726233
01/02/2021 48.50p 55.00p 47.45p 53.00p 628845
29/01/2021 50.50p 51.00p 47.00p 47.50p 496137
28/01/2021 54.00p 55.00p 47.00p 50.00p 511822
27/01/2021 55.00p 56.00p 52.60p 52.60p 70063
26/01/2021 57.50p 58.00p 54.00p 55.00p 249209
25/01/2021 58.50p 59.50p 55.00p 57.50p 101400
22/01/2021 61.50p 63.00p 57.00p 57.40p 117601
21/01/2021 63.00p 64.00p 59.50p 60.00p 177394
20/01/2021 58.50p 65.00p 58.00p 63.00p 258337
19/01/2021 59.00p 60.00p 57.00p 60.00p 211302
18/01/2021 56.50p 60.00p 56.00p 59.00p 515059
15/01/2021 51.50p 58.33p 50.00p 56.50p 379544
14/01/2021 51.00p 52.40p 50.00p 51.50p 54594
13/01/2021 51.50p 54.00p 50.00p 54.00p 96182
12/01/2021 52.00p 53.00p 50.00p 51.50p 291569
11/01/2021 51.50p 54.00p 50.80p 52.00p 929445
08/01/2021 49.50p 52.00p 48.60p 50.50p 136540
07/01/2021 49.50p 51.00p 48.60p 49.50p 276566
06/01/2021 45.50p 51.00p 44.60p 49.50p 369955
05/01/2021 45.00p 45.70p 44.00p 45.50p 73304
04/01/2021 44.50p 45.09p 43.00p 45.00p 658404
31/12/2020 44.50p 46.00p 44.00p 44.50p 217941
30/12/2020 44.50p 45.35p 43.00p 44.50p 47274
29/12/2020 45.00p 46.00p 43.10p 44.50p 134403
24/12/2020 44.50p 45.50p 43.00p 44.00p 53974
23/12/2020 43.50p 46.00p 43.00p 44.50p 252898
22/12/2020 43.00p 44.00p 42.00p 43.00p 695083
21/12/2020 47.00p 47.90p 42.00p 42.00p 511987
18/12/2020 48.50p 48.50p 44.00p 47.00p 599839
17/12/2020 49.00p 51.00p 47.08p 48.50p 208579
16/12/2020 47.00p 50.00p 47.00p 49.00p 88399
15/12/2020 48.00p 50.00p 46.00p 47.50p 217965
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

*Close Price adjusted for both dividends and splits