Mirriad Advertising (MIRI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits