Mirriad Advertising (MIRI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/09/2022 4.75p 5.00p 4.75p 4.75p 300
29/09/2022 4.85p 5.05p 4.62p 4.75p 39228
28/09/2022 5.75p 5.75p 4.50p 4.85p 737186
27/09/2022 6.00p 6.00p 5.56p 5.84p 20730
26/09/2022 5.75p 6.50p 5.50p 6.00p 56320
23/09/2022 6.25p 6.25p 5.75p 5.75p 711300
22/09/2022 6.50p 6.50p 6.02p 6.25p 116234
21/09/2022 6.50p 6.51p 6.50p 6.50p 11686
20/09/2022 7.50p 7.50p 6.50p 6.50p 187724
16/09/2022 7.75p 8.00p 7.00p 7.50p 122208
15/09/2022 7.75p 8.00p 7.45p 7.50p 729323
14/09/2022 6.50p 8.00p 6.50p 7.75p 1673401
13/09/2022 6.25p 7.00p 6.19p 6.75p 472452
12/09/2022 4.75p 6.50p 4.50p 6.00p 1978656
09/09/2022 4.75p 5.00p 4.75p 4.75p 100
08/09/2022 5.25p 5.50p 3.80p 4.75p 749195
07/09/2022 5.25p 5.50p 5.00p 5.25p 182765
06/09/2022 5.75p 6.00p 5.16p 5.25p 91231
05/09/2022 5.75p 5.75p 5.50p 5.75p 79209
02/09/2022 5.75p 5.75p 5.51p 5.75p 78553
01/09/2022 5.75p 6.00p 5.60p 5.75p 94779
31/08/2022 5.75p 5.75p 5.67p 5.75p 23772
30/08/2022 5.85p 6.00p 5.50p 5.75p 50063
26/08/2022 6.10p 6.20p 5.80p 5.85p 185195
25/08/2022 6.25p 6.25p 6.05p 6.10p 207560
24/08/2022 6.25p 6.50p 5.76p 6.25p 798516
23/08/2022 6.25p 6.33p 6.02p 6.25p 149499
22/08/2022 6.25p 6.50p 6.00p 6.25p 151608
19/08/2022 6.50p 7.00p 6.00p 6.25p 118796
18/08/2022 6.50p 6.70p 6.20p 6.50p 201494
17/08/2022 6.50p 6.50p 6.30p 6.50p 220101
16/08/2022 6.25p 7.00p 6.25p 6.50p 435755
15/08/2022 7.50p 8.00p 6.00p 6.32p 1046556
12/08/2022 7.75p 8.00p 7.15p 7.50p 83953
11/08/2022 7.75p 8.00p 7.15p 7.75p 94077
10/08/2022 7.75p 8.00p 7.50p 7.75p 162114
09/08/2022 7.75p 7.78p 7.74p 7.75p 21679
08/08/2022 7.75p 7.80p 7.50p 7.75p 42936
05/08/2022 7.75p 7.85p 7.50p 7.75p 70178
04/08/2022 8.25p 8.25p 7.52p 7.75p 514368
03/08/2022 8.25p 8.50p 8.00p 8.25p 81756
02/08/2022 8.25p 8.30p 8.05p 8.25p 70715
01/08/2022 8.25p 9.00p 8.00p 8.25p 120157
29/07/2022 8.50p 8.70p 8.50p 8.50p 259103
28/07/2022 8.50p 9.00p 8.32p 8.50p 31265
27/07/2022 8.50p 9.00p 8.00p 8.72p 1989628
26/07/2022 8.50p 9.00p 8.00p 8.50p 893779
25/07/2022 8.50p 9.00p 8.50p 8.50p 758535
22/07/2022 9.00p 10.00p 7.60p 8.50p 2716353
21/07/2022 15.25p 15.25p 14.50p 14.75p 37382
20/07/2022 15.25p 15.25p 15.00p 15.25p 5039
19/07/2022 15.50p 15.50p 15.00p 15.25p 25036
18/07/2022 15.50p 15.50p 15.00p 15.50p 20619
15/07/2022 15.50p 16.00p 15.00p 15.50p 79586
14/07/2022 15.75p 15.75p 15.00p 15.50p 140259
13/07/2022 15.75p 15.80p 15.50p 15.75p 57152
12/07/2022 16.75p 16.75p 15.75p 15.75p 5000
11/07/2022 16.50p 18.00p 15.50p 16.50p 87467
08/07/2022 16.50p 17.80p 15.87p 17.80p 27173
07/07/2022 16.50p 16.75p 16.75p 16.75p 0
06/07/2022 16.50p 16.75p 15.88p 16.75p 950
05/07/2022 15.75p 16.50p 15.50p 16.00p 18139
04/07/2022 16.00p 17.00p 15.50p 16.00p 55652
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

*Close Price adjusted for both dividends and splits