Mirriad Advertising (MIRI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
06/07/2023 2.30p 2.30p 2.20p 2.25p 217275
05/07/2023 2.30p 2.30p 2.16p 2.16p 141880
04/07/2023 2.50p 2.50p 2.15p 2.25p 975932
03/07/2023 2.58p 2.58p 2.30p 2.35p 749942
30/06/2023 2.55p 2.55p 2.42p 2.48p 248341
29/06/2023 2.65p 2.70p 2.42p 2.55p 655608
28/06/2023 2.65p 2.70p 2.60p 2.65p 23366
27/06/2023 2.65p 2.68p 2.56p 2.65p 163973
26/06/2023 2.65p 2.70p 2.52p 2.65p 333181
23/06/2023 2.65p 2.70p 2.60p 2.65p 192080
22/06/2023 2.63p 2.65p 2.60p 2.65p 209102
21/06/2023 2.63p 2.65p 2.60p 2.63p 151328
20/06/2023 2.63p 2.65p 2.60p 2.63p 315879
19/06/2023 2.78p 2.78p 2.60p 2.63p 1043837
16/06/2023 2.85p 2.90p 2.67p 2.78p 933264
15/06/2023 2.90p 2.90p 2.80p 2.85p 896469
14/06/2023 2.95p 2.95p 2.80p 2.90p 94995
13/06/2023 2.95p 3.00p 2.90p 2.95p 503584
12/06/2023 3.05p 3.05p 2.90p 2.95p 192041
09/06/2023 3.25p 3.25p 2.90p 3.05p 1472840
08/06/2023 3.05p 3.50p 3.00p 3.25p 3391202
07/06/2023 2.90p 3.44p 2.90p 3.05p 6181322
06/06/2023 2.90p 3.90p 2.87p 3.80p 5672074
05/06/2023 2.95p 3.00p 2.80p 2.90p 264120
02/06/2023 2.95p 3.00p 2.86p 2.95p 396243
01/06/2023 2.95p 3.00p 2.90p 2.95p 616194
31/05/2023 2.95p 3.00p 2.92p 2.95p 202643
30/05/2023 2.93p 3.00p 2.90p 2.95p 188633
26/05/2023 3.05p 3.05p 2.90p 2.93p 1305303
25/05/2023 3.15p 3.26p 3.00p 3.05p 1154469
24/05/2023 3.15p 3.20p 3.03p 3.15p 364106
23/05/2023 3.20p 3.22p 3.10p 3.15p 894686
22/05/2023 3.20p 3.30p 3.10p 3.20p 1082565
19/05/2023 3.15p 3.30p 3.05p 3.20p 1928558
18/05/2023 3.45p 3.45p 3.10p 3.15p 3230760
17/05/2023 3.05p 3.75p 3.00p 3.45p 13206770
16/05/2023 3.10p 3.20p 2.80p 3.00p 4230885
15/05/2023 3.55p 3.97p 3.10p 3.15p 4880518
12/05/2023 3.33p 3.59p 3.10p 3.20p 1767652
11/05/2023 3.25p 3.93p 3.00p 3.40p 5620878
10/05/2023 3.75p 3.80p 3.00p 3.15p 4605337
09/05/2023 4.35p 4.50p 3.67p 3.80p 8296278
05/05/2023 4.25p 5.50p 3.10p 4.40p 22736972
04/05/2023 6.25p 6.25p 3.60p 4.00p 40523920
03/05/2023 1.35p 5.60p 1.35p 5.60p 91909920
02/05/2023 1.10p 1.20p 1.00p 1.10p 331677
28/04/2023 1.10p 1.10p 1.00p 1.10p 50077
27/04/2023 1.10p 1.17p 1.00p 1.10p 719900
26/04/2023 1.10p 1.20p 1.00p 1.10p 155012
25/04/2023 1.10p 1.15p 1.00p 1.10p 1156028
24/04/2023 1.20p 1.21p 1.05p 1.10p 469616
21/04/2023 1.30p 1.30p 1.11p 1.23p 653852
20/04/2023 1.35p 1.38p 1.21p 1.30p 1072699
19/04/2023 1.35p 1.67p 1.30p 1.35p 8311131
18/04/2023 1.05p 1.35p 0.90p 1.20p 4272263
17/04/2023 0.95p 1.10p 0.90p 1.05p 4032433
14/04/2023 1.40p 1.40p 0.80p 0.94p 17217532
13/04/2023 1.88p 1.88p 1.30p 1.45p 3533138
12/04/2023 1.88p 2.00p 1.75p 1.88p 1784382
11/04/2023 1.75p 2.00p 1.50p 1.88p 7574850
06/04/2023 1.75p 1.75p 1.50p 1.63p 937274
05/04/2023 1.63p 1.75p 1.63p 1.63p 1140
04/04/2023 1.63p 1.83p 1.50p 1.63p 434989
03/04/2023 1.63p 1.75p 1.50p 1.50p 744534
31/03/2023 1.75p 1.75p 1.36p 1.58p 1210849
30/03/2023 1.88p 1.88p 1.50p 1.75p 2697336
29/03/2023 1.88p 2.00p 1.50p 1.60p 2019135
28/03/2023 2.13p 2.13p 1.50p 1.75p 1812179
27/03/2023 2.13p 2.15p 1.77p 2.00p 266501
24/03/2023 2.50p 2.50p 2.01p 2.13p 449833
23/03/2023 2.53p 2.65p 2.20p 2.50p 1705871
22/03/2023 2.55p 2.80p 2.28p 2.53p 160407
21/03/2023 2.53p 2.80p 2.30p 2.55p 1137813
20/03/2023 2.48p 2.65p 2.25p 2.53p 1105350
17/03/2023 2.90p 2.90p 2.26p 2.48p 361481
16/03/2023 3.13p 3.13p 2.55p 2.90p 791565
15/03/2023 3.13p 3.13p 3.00p 3.13p 65806
14/03/2023 3.13p 3.25p 3.00p 3.13p 122119
13/03/2023 3.13p 3.25p 3.00p 3.13p 9247
10/03/2023 3.13p 3.32p 2.80p 3.13p 123026
09/03/2023 3.25p 3.37p 3.01p 3.13p 103706
08/03/2023 3.25p 3.25p 3.03p 3.25p 120359
07/03/2023 3.38p 3.50p 3.00p 3.10p 621183
06/03/2023 3.75p 3.75p 3.25p 3.70p 487631
03/03/2023 4.13p 4.13p 3.55p 3.80p 884431
02/03/2023 4.25p 4.25p 4.00p 4.13p 152105
01/03/2023 4.25p 4.25p 4.00p 4.25p 149584
28/02/2023 4.25p 4.50p 4.03p 4.25p 79021
27/02/2023 4.25p 4.25p 4.03p 4.25p 519
24/02/2023 4.25p 4.25p 4.00p 4.25p 22860
23/02/2023 4.25p 4.50p 4.00p 4.25p 65982
22/02/2023 4.25p 4.28p 4.03p 4.25p 267639
21/02/2023 4.25p 4.59p 4.00p 4.59p 19448
20/02/2023 4.25p 4.29p 4.25p 4.25p 69
17/02/2023 4.25p 4.38p 4.00p 4.25p 218634
16/02/2023 4.25p 4.50p 4.00p 4.25p 368005
15/02/2023 4.25p 4.25p 4.03p 4.25p 10952
14/02/2023 4.65p 5.00p 4.20p 4.25p 47461
13/02/2023 4.65p 4.77p 4.30p 4.65p 992284
10/02/2023 4.65p 5.00p 4.30p 4.65p 203468
09/02/2023 4.65p 4.65p 4.30p 4.65p 166090
08/02/2023 4.65p 4.99p 4.38p 4.65p 76011
07/02/2023 4.65p 5.00p 4.30p 4.65p 25262
06/02/2023 4.70p 5.00p 4.40p 4.65p 33953
03/02/2023 4.75p 5.00p 4.30p 4.70p 271549
02/02/2023 4.75p 5.00p 4.50p 4.75p 230747
01/02/2023 4.75p 5.00p 4.53p 4.75p 27716
31/01/2023 4.75p 5.00p 4.53p 4.75p 17536
30/01/2023 4.75p 5.00p 4.50p 4.75p 211377
27/01/2023 4.75p 5.00p 4.50p 4.75p 80481
26/01/2023 4.75p 5.00p 4.71p 4.75p 17573
25/01/2023 4.75p 4.75p 4.67p 4.75p 20000
24/01/2023 4.85p 5.00p 4.63p 4.75p 175307
23/01/2023 5.15p 5.49p 4.80p 4.85p 189625
20/01/2023 4.75p 6.50p 4.50p 5.20p 3003273
19/01/2023 4.55p 4.68p 4.10p 4.55p 22475
18/01/2023 4.55p 4.68p 4.31p 4.55p 85314
17/01/2023 4.55p 4.78p 4.16p 4.55p 340324
16/01/2023 4.75p 4.85p 4.50p 4.55p 242554
13/01/2023 4.75p 4.75p 4.62p 4.75p 17500
12/01/2023 4.75p 5.00p 4.55p 4.75p 602052
11/01/2023 4.75p 5.00p 4.75p 4.75p 19409
10/01/2023 4.65p 5.00p 4.65p 4.75p 40000
09/01/2023 4.65p 5.00p 4.30p 4.65p 39253
06/01/2023 4.55p 5.00p 4.30p 4.65p 110649
05/01/2023 4.75p 4.75p 4.10p 4.55p 330117
04/01/2023 4.75p 5.00p 4.53p 4.75p 33317
03/01/2023 4.75p 5.00p 4.50p 4.75p 10487
30/12/2022 4.75p 4.75p 4.50p 4.75p 36
29/12/2022 4.75p 4.75p 4.60p 4.75p 0
28/12/2022 4.75p 5.00p 4.53p 4.75p 16922
23/12/2022 4.75p 4.89p 4.50p 4.75p 63572
22/12/2022 4.75p 4.89p 4.59p 4.75p 157017
21/12/2022 4.85p 5.20p 4.75p 4.75p 13168
20/12/2022 4.85p 5.20p 4.76p 4.85p 11040
19/12/2022 4.85p 5.20p 4.72p 4.85p 210054
16/12/2022 4.85p 5.20p 4.50p 4.85p 7921
15/12/2022 5.10p 5.20p 4.63p 4.85p 326638
14/12/2022 5.50p 5.70p 4.98p 4.98p 700751
13/12/2022 6.90p 7.00p 6.70p 6.85p 18327
12/12/2022 7.15p 7.30p 6.80p 6.90p 115848
09/12/2022 7.15p 7.15p 7.00p 7.15p 5000
08/12/2022 7.35p 7.50p 7.00p 7.15p 73317
07/12/2022 7.55p 7.55p 7.30p 7.35p 40918
06/12/2022 7.55p 7.57p 7.34p 7.55p 77433
05/12/2022 7.65p 7.80p 7.50p 7.55p 68763
02/12/2022 7.55p 7.55p 7.44p 7.55p 23552
01/12/2022 7.65p 7.80p 7.21p 7.55p 73219
30/11/2022 7.65p 7.69p 7.65p 7.65p 22041
29/11/2022 7.35p 7.99p 7.35p 7.65p 284145
28/11/2022 7.25p 7.50p 7.25p 7.35p 362361
25/11/2022 7.50p 7.70p 7.00p 7.25p 544985
24/11/2022 7.50p 7.70p 7.41p 7.50p 76156
23/11/2022 7.40p 7.85p 7.30p 7.50p 705521
22/11/2022 7.50p 7.65p 7.38p 7.40p 238029
21/11/2022 7.35p 7.65p 7.00p 7.35p 488266
18/11/2022 7.25p 7.70p 7.00p 7.35p 185874
17/11/2022 7.40p 7.50p 7.30p 7.40p 46443
16/11/2022 7.50p 7.60p 7.44p 7.45p 233552
15/11/2022 7.50p 7.70p 7.30p 7.50p 285469
14/11/2022 7.60p 7.70p 7.30p 7.50p 122822
11/11/2022 7.65p 7.68p 7.50p 7.60p 27857
10/11/2022 7.80p 8.00p 7.56p 7.65p 440989
09/11/2022 6.35p 8.00p 6.33p 7.85p 1078301
08/11/2022 6.35p 6.50p 6.20p 6.35p 335668
07/11/2022 6.35p 6.40p 6.18p 6.35p 240764
04/11/2022 5.45p 6.40p 5.40p 6.30p 985641
03/11/2022 5.45p 5.60p 5.40p 5.50p 132507
02/11/2022 5.45p 5.60p 5.45p 5.45p 102197
01/11/2022 5.55p 5.60p 5.50p 5.55p 50972
31/10/2022 5.40p 5.88p 5.30p 5.65p 448742
28/10/2022 5.75p 5.75p 5.40p 5.40p 30899
27/10/2022 4.85p 6.00p 4.50p 5.75p 777680
26/10/2022 4.85p 5.20p 4.50p 4.85p 59138
25/10/2022 5.20p 5.20p 4.81p 4.85p 320092
24/10/2022 4.03p 7.90p 3.78p 5.26p 12339354
21/10/2022 4.03p 4.18p 3.75p 4.03p 716330
20/10/2022 4.03p 4.03p 3.82p 4.03p 92834
19/10/2022 4.15p 4.24p 3.80p 4.03p 254207
18/10/2022 4.15p 4.25p 4.00p 4.15p 484698
17/10/2022 4.15p 4.15p 4.00p 4.15p 81578
14/10/2022 4.15p 4.30p 4.00p 4.15p 624166
13/10/2022 4.25p 4.37p 4.06p 4.15p 594472
12/10/2022 4.50p 4.88p 4.00p 4.25p 789040
11/10/2022 4.05p 4.50p 4.05p 4.50p 649611
10/10/2022 3.70p 4.15p 3.70p 4.05p 291912
07/10/2022 3.70p 3.90p 3.70p 3.70p 76237
06/10/2022 3.85p 3.88p 3.50p 3.70p 544957
05/10/2022 4.25p 4.25p 3.25p 3.85p 5784567
04/10/2022 4.45p 4.45p 4.02p 4.25p 131993
03/10/2022 4.60p 5.00p 3.60p 4.45p 2018995

*Close Price adjusted for both dividends and splits