Mirriad Advertising (MIRI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/12/2021 24.50p 26.00p 24.50p 25.00p 50838
13/12/2021 25.00p 25.78p 24.00p 24.50p 49849
10/12/2021 26.50p 27.00p 24.20p 25.00p 261885
09/12/2021 27.00p 27.52p 25.60p 26.50p 72537
08/12/2021 27.00p 27.85p 26.00p 27.00p 86332
07/12/2021 27.00p 27.75p 26.00p 27.00p 56030
06/12/2021 27.00p 27.90p 26.10p 27.00p 51715
03/12/2021 27.00p 28.10p 26.00p 28.10p 41409
02/12/2021 28.00p 28.58p 26.00p 26.30p 198430
01/12/2021 29.00p 29.20p 27.10p 28.00p 100238
30/11/2021 29.00p 30.00p 28.20p 29.00p 140675
29/11/2021 29.00p 29.78p 28.40p 29.00p 182300
26/11/2021 28.50p 30.00p 27.16p 29.00p 402270
25/11/2021 29.00p 30.00p 28.00p 29.00p 113830
24/11/2021 30.50p 30.50p 28.00p 29.00p 132582
23/11/2021 29.50p 32.00p 29.00p 30.50p 125327
22/11/2021 32.00p 32.34p 28.50p 29.50p 183191
19/11/2021 32.00p 32.60p 31.00p 32.00p 103472
18/11/2021 32.50p 33.00p 31.00p 32.00p 258709
17/11/2021 32.50p 33.00p 32.00p 32.50p 221486
16/11/2021 32.50p 32.88p 32.00p 32.50p 53313
15/11/2021 33.00p 33.50p 32.00p 32.50p 119458
12/11/2021 33.00p 33.17p 32.50p 33.00p 88510
11/11/2021 33.75p 33.75p 32.50p 33.00p 184368
10/11/2021 33.00p 33.29p 32.85p 33.00p 92814
09/11/2021 33.00p 33.30p 33.00p 33.00p 35359
08/11/2021 33.00p 33.60p 32.75p 33.00p 238205
05/11/2021 32.50p 33.40p 32.50p 33.00p 448040
04/11/2021 33.50p 34.00p 32.00p 32.50p 474352
03/11/2021 33.50p 33.50p 33.05p 33.50p 75125
02/11/2021 33.50p 33.90p 33.01p 33.50p 220918
01/11/2021 34.00p 34.00p 33.00p 33.50p 122310
29/10/2021 34.00p 35.00p 33.25p 34.00p 313546
28/10/2021 33.00p 34.40p 32.10p 33.10p 421111
27/10/2021 33.00p 33.00p 31.50p 33.00p 41902
26/10/2021 33.00p 33.90p 32.00p 32.60p 125961
25/10/2021 33.00p 34.00p 32.41p 33.00p 75225
22/10/2021 33.00p 35.00p 32.71p 33.00p 497489
21/10/2021 33.00p 34.90p 32.71p 34.20p 296616
20/10/2021 33.50p 34.00p 32.00p 33.00p 254176
19/10/2021 33.50p 33.90p 33.27p 33.50p 182017
18/10/2021 33.00p 34.00p 33.00p 33.90p 361093
15/10/2021 27.50p 34.00p 27.50p 33.00p 2902748
14/10/2021 28.00p 28.00p 27.00p 27.50p 39072
13/10/2021 28.00p 28.30p 27.40p 28.00p 45305
12/10/2021 28.00p 29.00p 27.30p 28.00p 13805
11/10/2021 28.00p 29.00p 26.00p 28.00p 129408
08/10/2021 26.00p 28.00p 26.00p 28.00p 111164
07/10/2021 26.50p 27.02p 25.00p 25.80p 206950
06/10/2021 26.50p 26.70p 26.00p 26.50p 50733
05/10/2021 27.50p 28.00p 26.00p 26.50p 164935
04/10/2021 27.50p 27.75p 26.60p 27.50p 147706
01/10/2021 27.00p 28.00p 26.80p 27.00p 668035
30/09/2021 27.00p 28.00p 26.20p 27.00p 65476
29/09/2021 27.00p 28.00p 26.00p 27.00p 126682
28/09/2021 27.00p 28.00p 26.00p 27.00p 119898
27/09/2021 28.00p 28.00p 26.10p 27.00p 225864
24/09/2021 28.50p 29.00p 28.00p 28.00p 188370
23/09/2021 29.00p 30.00p 28.00p 28.50p 195010
22/09/2021 31.00p 31.00p 26.00p 29.00p 652049
21/09/2021 32.50p 32.68p 32.50p 32.50p 23087
20/09/2021 32.75p 32.90p 32.00p 32.50p 706121
17/09/2021 32.75p 32.80p 32.00p 32.75p 45528
16/09/2021 33.00p 33.00p 32.50p 32.75p 61506
15/09/2021 33.75p 33.75p 32.50p 33.00p 164989
14/09/2021 32.25p 34.00p 32.25p 33.50p 491448
13/09/2021 32.25p 33.50p 31.00p 32.25p 177531
10/09/2021 33.50p 34.00p 31.00p 32.25p 37497
09/09/2021 33.50p 33.50p 33.00p 33.50p 96314
08/09/2021 33.50p 33.90p 33.16p 33.50p 13095
07/09/2021 34.00p 35.00p 33.00p 33.50p 363825
06/09/2021 30.50p 34.00p 30.00p 33.50p 226574
03/09/2021 31.00p 31.00p 29.10p 30.50p 69033
02/09/2021 31.00p 32.00p 30.10p 31.00p 41216
01/09/2021 31.00p 31.86p 30.14p 31.00p 188479
31/08/2021 31.00p 31.40p 30.23p 31.00p 48655
30/08/2021 31.00p 32.00p 30.25p 31.00p 1001
27/08/2021 31.00p 32.00p 30.25p 31.00p 1001
26/08/2021 31.00p 31.90p 30.25p 31.00p 45484
25/08/2021 31.00p 32.00p 27.50p 31.00p 416660
24/08/2021 32.50p 32.50p 30.22p 30.50p 247770
23/08/2021 32.00p 33.00p 31.00p 32.00p 105124
20/08/2021 33.75p 34.20p 32.00p 32.00p 79236
19/08/2021 34.25p 34.50p 33.00p 33.75p 36243
18/08/2021 34.25p 35.10p 34.00p 34.25p 156829
17/08/2021 34.50p 34.50p 34.10p 34.25p 26358
16/08/2021 34.25p 35.00p 34.00p 34.50p 874940
13/08/2021 34.50p 34.75p 34.25p 34.25p 621195
12/08/2021 35.50p 36.00p 34.00p 34.50p 259155
11/08/2021 35.50p 36.40p 34.00p 34.50p 1414457
10/08/2021 35.50p 35.50p 34.50p 35.50p 1076477
09/08/2021 36.00p 37.00p 34.00p 35.00p 85968
06/08/2021 36.00p 37.40p 34.00p 36.00p 357175
05/08/2021 35.00p 36.00p 34.65p 35.00p 93962
04/08/2021 35.00p 35.00p 34.00p 35.00p 331336
03/08/2021 35.50p 36.00p 34.00p 35.00p 146195
02/08/2021 35.50p 38.00p 35.00p 35.50p 229315
30/07/2021 34.00p 35.90p 33.10p 35.50p 358313
29/07/2021 37.50p 43.00p 32.60p 35.00p 1961993
28/07/2021 43.00p 44.00p 41.10p 42.00p 76660
27/07/2021 43.50p 44.00p 42.00p 43.00p 275453
26/07/2021 43.50p 43.90p 42.33p 43.50p 25494
23/07/2021 42.50p 45.00p 42.15p 43.50p 87587
22/07/2021 42.50p 43.00p 41.00p 42.00p 247347
21/07/2021 43.50p 43.70p 42.00p 42.50p 14561
20/07/2021 43.50p 44.00p 43.50p 43.50p 6220
19/07/2021 46.00p 46.00p 42.00p 43.50p 44303
16/07/2021 47.00p 47.22p 45.00p 46.00p 28303
15/07/2021 47.50p 48.00p 46.00p 47.00p 14282
14/07/2021 47.50p 47.50p 47.25p 47.50p 15540
13/07/2021 47.50p 48.00p 47.00p 47.50p 10886
12/07/2021 48.00p 48.00p 46.00p 47.50p 65208
09/07/2021 48.00p 49.10p 47.25p 48.00p 18789
08/07/2021 48.50p 50.00p 46.01p 48.00p 68929
07/07/2021 48.50p 49.00p 48.00p 49.00p 22190
06/07/2021 48.50p 50.00p 47.00p 49.00p 122069
05/07/2021 49.00p 51.00p 46.00p 48.50p 452052
02/07/2021 47.50p 49.00p 46.00p 47.50p 41267
01/07/2021 47.50p 49.00p 46.10p 47.50p 41762
30/06/2021 47.50p 48.00p 46.50p 47.50p 41731
29/06/2021 48.50p 50.00p 46.00p 47.50p 31911
28/06/2021 49.50p 51.00p 47.00p 48.50p 453352
25/06/2021 47.50p 50.25p 47.00p 49.50p 126462
24/06/2021 47.00p 48.00p 45.00p 46.00p 82622
23/06/2021 47.00p 47.00p 46.50p 47.00p 9253
22/06/2021 47.00p 48.00p 46.00p 47.00p 152063
21/06/2021 49.00p 50.00p 46.00p 47.00p 174068
18/06/2021 50.50p 51.75p 48.00p 49.00p 75744
17/06/2021 52.50p 53.90p 49.00p 50.50p 115984
16/06/2021 51.50p 54.20p 50.00p 52.50p 106619
15/06/2021 51.50p 54.00p 49.00p 51.50p 116165
14/06/2021 51.00p 54.00p 50.00p 52.00p 69534
11/06/2021 49.00p 52.00p 48.00p 50.60p 159624
10/06/2021 51.00p 52.00p 48.00p 48.10p 59549
09/06/2021 50.00p 52.00p 48.00p 48.00p 115534
08/06/2021 50.00p 51.69p 48.80p 50.00p 13811
07/06/2021 49.00p 52.00p 47.00p 50.00p 113797
04/06/2021 49.00p 49.75p 48.40p 49.00p 84766
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

*Close Price adjusted for both dividends and splits