Mirriad Advertising (MIRI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/11/2019 16.65p 16.65p 16.01p 16.50p 25628
31/10/2019 16.65p 16.65p 16.30p 16.65p 75259
30/10/2019 16.50p 16.65p 16.02p 16.65p 126725
29/10/2019 16.50p 16.50p 16.01p 16.50p 57901
28/10/2019 17.00p 17.00p 16.09p 16.50p 34787
25/10/2019 17.00p 17.20p 16.66p 17.00p 53302
24/10/2019 17.25p 17.25p 16.50p 17.00p 101500
23/10/2019 17.50p 17.50p 17.25p 17.25p 1791
22/10/2019 17.25p 17.80p 17.16p 17.50p 75583
21/10/2019 16.25p 17.50p 16.02p 17.25p 261671
18/10/2019 16.25p 16.25p 16.02p 16.25p 940
17/10/2019 16.25p 16.32p 16.00p 16.25p 16096
16/10/2019 16.55p 16.55p 16.25p 16.25p 27157
15/10/2019 15.90p 16.30p 15.90p 16.15p 588659
14/10/2019 15.90p 16.00p 15.85p 15.90p 29499
11/10/2019 16.25p 16.25p 15.90p 15.90p 401605
10/10/2019 16.00p 16.33p 16.00p 16.25p 87475
09/10/2019 16.25p 16.25p 16.00p 16.00p 3123
08/10/2019 16.00p 16.30p 15.83p 16.25p 195460
07/10/2019 16.00p 16.34p 15.30p 15.30p 37150
04/10/2019 16.10p 16.24p 16.00p 16.10p 49873
03/10/2019 15.25p 16.50p 15.00p 16.10p 750423
02/10/2019 15.25p 15.50p 15.15p 15.25p 1472344
01/10/2019 14.50p 15.85p 14.50p 15.25p 465062
30/09/2019 14.50p 14.93p 14.35p 14.50p 23418
27/09/2019 14.50p 14.94p 14.35p 14.50p 17053
26/09/2019 14.50p 14.75p 14.50p 14.50p 44543
25/09/2019 14.50p 14.95p 14.32p 14.50p 35973
24/09/2019 14.50p 15.00p 14.27p 14.50p 3022
23/09/2019 14.25p 14.85p 14.25p 14.50p 50128
20/09/2019 14.50p 14.50p 14.50p 14.50p 0
19/09/2019 14.75p 14.75p 14.28p 14.50p 10000
18/09/2019 14.75p 14.75p 14.75p 14.75p 259
17/09/2019 14.75p 15.21p 14.38p 14.75p 84295
16/09/2019 15.50p 15.50p 14.75p 14.75p 43349
13/09/2019 15.50p 16.00p 15.06p 15.50p 65832
12/09/2019 15.00p 15.51p 14.84p 15.50p 475252
11/09/2019 15.25p 15.34p 15.00p 15.25p 20458
10/09/2019 16.50p 16.99p 15.25p 15.25p 156408
09/09/2019 16.00p 17.00p 16.00p 16.50p 170112
06/09/2019 14.50p 16.14p 14.50p 15.50p 212851
05/09/2019 13.00p 15.00p 13.00p 14.50p 166705
04/09/2019 12.50p 13.50p 12.50p 13.00p 115166
03/09/2019 13.25p 13.50p 11.50p 12.50p 1140414
02/09/2019 13.50p 13.50p 12.50p 13.25p 14114
30/08/2019 13.50p 13.50p 12.10p 13.50p 104544
29/08/2019 13.50p 13.50p 13.22p 13.50p 8295
28/08/2019 13.50p 14.00p 13.00p 13.50p 262072
27/08/2019 13.50p 13.50p 13.00p 13.50p 21283
23/08/2019 13.50p 13.85p 13.00p 13.50p 90721
22/08/2019 14.25p 14.45p 13.00p 13.50p 109498
21/08/2019 14.50p 14.50p 13.50p 13.75p 109227
20/08/2019 14.75p 16.00p 12.00p 14.00p 2084896
19/08/2019 11.75p 14.40p 11.00p 14.25p 3496894
16/08/2019 12.00p 12.23p 10.75p 11.75p 176854
15/08/2019 12.75p 13.00p 12.00p 12.00p 26667
14/08/2019 13.00p 13.00p 12.00p 12.75p 235697
13/08/2019 13.00p 13.00p 12.66p 13.00p 19595
12/08/2019 13.25p 13.50p 13.00p 13.00p 232347
09/08/2019 13.25p 13.50p 12.62p 13.25p 24679
08/08/2019 13.50p 13.50p 12.50p 13.25p 1448235
07/08/2019 13.75p 13.75p 13.50p 13.50p 17625
06/08/2019 15.25p 15.25p 13.10p 13.75p 244495
05/08/2019 15.25p 15.35p 14.50p 15.25p 48371
02/08/2019 15.50p 15.50p 14.50p 15.25p 1300
01/08/2019 15.75p 16.10p 15.00p 15.50p 109721
31/07/2019 15.75p 16.10p 15.75p 15.75p 58097
30/07/2019 16.00p 16.15p 15.00p 15.25p 203049
29/07/2019 16.00p 16.41p 16.00p 16.00p 15172
26/07/2019 16.00p 16.41p 15.88p 16.00p 60988
25/07/2019 16.00p 16.00p 15.85p 16.00p 34056
24/07/2019 16.00p 16.33p 15.81p 16.00p 34625
23/07/2019 16.50p 16.90p 15.70p 16.00p 155213
22/07/2019 15.30p 17.00p 15.30p 16.50p 318314
19/07/2019 15.30p 15.79p 14.90p 15.30p 73266
18/07/2019 15.00p 15.40p 14.90p 15.30p 46080
17/07/2019 15.00p 15.15p 14.59p 15.00p 45411
16/07/2019 15.00p 15.25p 15.00p 15.25p 425118
15/07/2019 15.00p 15.50p 14.50p 15.00p 202004
12/07/2019 15.35p 15.90p 14.00p 15.00p 257009
11/07/2019 16.00p 16.50p 15.64p 16.50p 52591
10/07/2019 16.25p 16.25p 15.60p 16.00p 97983
09/07/2019 16.50p 16.50p 15.66p 16.25p 23696
08/07/2019 16.75p 16.75p 16.13p 16.50p 328029
05/07/2019 16.00p 18.90p 16.00p 16.75p 510715
04/07/2019 18.68p 18.92p 17.36p 18.20p 228541
03/07/2019 18.20p 18.92p 16.44p 18.68p 274208
02/07/2019 19.16p 20.78p 17.39p 18.20p 580591
01/07/2019 24.43p 24.43p 17.25p 19.16p 1780579
28/06/2019 8.62p 24.91p 6.71p 22.51p 5028012
27/06/2019 5.27p 5.27p 5.27p 5.27p 0
26/06/2019 5.27p 5.27p 5.27p 5.27p 0
25/06/2019 5.27p 5.27p 5.27p 5.27p 0
24/06/2019 5.27p 5.27p 4.79p 5.27p 16893
21/06/2019 5.27p 5.63p 5.27p 5.27p 1700
20/06/2019 5.27p 5.27p 5.27p 5.27p 0
19/06/2019 5.27p 5.27p 5.27p 5.27p 0
18/06/2019 5.27p 5.27p 5.27p 5.27p 0
17/06/2019 5.27p 5.27p 4.84p 5.27p 17171
14/06/2019 5.27p 5.27p 4.84p 5.27p 17225
13/06/2019 5.27p 5.27p 4.84p 5.27p 1236
12/06/2019 5.27p 5.27p 4.84p 5.27p 99661
11/06/2019 4.84p 5.65p 4.41p 5.27p 193508
10/06/2019 4.84p 5.01p 4.41p 4.84p 58955
07/06/2019 4.98p 4.98p 4.50p 4.84p 4922
06/06/2019 4.98p 5.03p 4.98p 4.98p 6389
05/06/2019 5.27p 5.27p 4.55p 4.98p 28073
04/06/2019 5.27p 5.27p 5.27p 5.27p 0
03/06/2019 5.51p 5.51p 4.79p 5.27p 101050
31/05/2019 5.51p 5.51p 5.51p 5.51p 0
30/05/2019 5.51p 5.51p 5.51p 5.51p 0
29/05/2019 5.51p 5.51p 5.51p 5.51p 0
28/05/2019 5.51p 5.51p 5.50p 5.51p 36133
24/05/2019 5.51p 5.51p 5.51p 5.51p 26616
23/05/2019 5.63p 5.63p 5.51p 5.51p 0
22/05/2019 5.63p 5.63p 5.03p 5.51p 1355446
21/05/2019 5.63p 5.63p 5.63p 5.63p 0
20/05/2019 5.63p 5.63p 5.63p 5.63p 0
17/05/2019 5.63p 5.94p 5.37p 5.63p 25325
16/05/2019 5.99p 6.42p 5.63p 5.63p 106683
15/05/2019 5.99p 5.99p 5.99p 5.99p 0
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

*Close Price adjusted for both dividends and splits