Mirriad Advertising (MIRI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/03/2021 48.50p 50.50p 48.00p 50.50p 85846
08/03/2021 51.00p 51.00p 48.00p 48.50p 134352
05/03/2021 52.00p 52.00p 50.00p 51.00p 41457
04/03/2021 52.50p 53.00p 51.00p 51.50p 668368
03/03/2021 52.50p 55.00p 51.00p 55.00p 36395
02/03/2021 52.00p 54.00p 51.00p 53.00p 122721
01/03/2021 52.00p 53.00p 51.20p 52.00p 71482
26/02/2021 50.50p 52.00p 49.00p 52.00p 220614
25/02/2021 51.00p 52.00p 50.00p 51.00p 96135
24/02/2021 51.00p 53.00p 50.00p 50.00p 248337
23/02/2021 53.70p 53.70p 51.00p 52.00p 316676
22/02/2021 54.50p 56.00p 52.00p 53.70p 192454
19/02/2021 52.00p 56.00p 51.55p 54.50p 82329
18/02/2021 52.00p 53.00p 51.00p 52.00p 50227
17/02/2021 53.50p 55.00p 50.25p 52.00p 340460
16/02/2021 56.00p 57.00p 53.00p 53.00p 123982
15/02/2021 56.50p 57.00p 54.00p 55.50p 67224
12/02/2021 55.50p 57.00p 54.45p 56.00p 83136
11/02/2021 57.50p 58.40p 54.10p 55.50p 69715
10/02/2021 57.50p 58.93p 56.10p 57.50p 119947
09/02/2021 54.00p 60.00p 54.00p 60.00p 434495
08/02/2021 57.00p 57.30p 53.00p 54.00p 82933
05/02/2021 57.50p 58.93p 56.00p 57.00p 59328
04/02/2021 58.50p 60.00p 56.00p 57.50p 202690
03/02/2021 59.50p 62.00p 57.00p 57.80p 184876
02/02/2021 53.00p 61.00p 52.00p 60.00p 726233
01/02/2021 48.50p 55.00p 47.45p 53.00p 628845
29/01/2021 50.50p 51.00p 47.00p 47.50p 496137
28/01/2021 54.00p 55.00p 47.00p 50.00p 511822
27/01/2021 55.00p 56.00p 52.60p 52.60p 70063
26/01/2021 57.50p 58.00p 54.00p 55.00p 249209
25/01/2021 58.50p 59.50p 55.00p 57.50p 101400
22/01/2021 61.50p 63.00p 57.00p 57.40p 117601
21/01/2021 63.00p 64.00p 59.50p 60.00p 177394
20/01/2021 58.50p 65.00p 58.00p 63.00p 258337
19/01/2021 59.00p 60.00p 57.00p 60.00p 211302
18/01/2021 56.50p 60.00p 56.00p 59.00p 515059
15/01/2021 51.50p 58.33p 50.00p 56.50p 379544
14/01/2021 51.00p 52.40p 50.00p 51.50p 54594
13/01/2021 51.50p 54.00p 50.00p 54.00p 96182
12/01/2021 52.00p 53.00p 50.00p 51.50p 291569
11/01/2021 51.50p 54.00p 50.80p 52.00p 929445
08/01/2021 49.50p 52.00p 48.60p 50.50p 136540
07/01/2021 49.50p 51.00p 48.60p 49.50p 276566
06/01/2021 45.50p 51.00p 44.60p 49.50p 369955
05/01/2021 45.00p 45.70p 44.00p 45.50p 73304
04/01/2021 44.50p 45.09p 43.00p 45.00p 658404
31/12/2020 44.50p 46.00p 44.00p 44.50p 217941
30/12/2020 44.50p 45.35p 43.00p 44.50p 47274
29/12/2020 45.00p 46.00p 43.10p 44.50p 134403
24/12/2020 44.50p 45.50p 43.00p 44.00p 53974
23/12/2020 43.50p 46.00p 43.00p 44.50p 252898
22/12/2020 43.00p 44.00p 42.00p 43.00p 695083
21/12/2020 47.00p 47.90p 42.00p 42.00p 511987
18/12/2020 48.50p 48.50p 44.00p 47.00p 599839
17/12/2020 49.00p 51.00p 47.08p 48.50p 208579
16/12/2020 47.00p 50.00p 47.00p 49.00p 88399
15/12/2020 48.00p 50.00p 46.00p 47.50p 217965
14/12/2020 47.50p 49.00p 46.15p 48.00p 512994
11/12/2020 47.00p 48.50p 46.50p 47.50p 60810
10/12/2020 46.00p 48.20p 45.40p 48.00p 117049
09/12/2020 46.00p 47.00p 45.00p 46.00p 149409
08/12/2020 47.00p 47.90p 45.00p 46.00p 169583
07/12/2020 47.00p 48.00p 46.00p 47.00p 692704
04/12/2020 46.50p 47.00p 46.00p 46.50p 147711
03/12/2020 49.50p 50.00p 46.00p 46.00p 879939
02/12/2020 50.50p 51.00p 48.00p 49.50p 2029436
01/12/2020 52.00p 54.00p 50.00p 52.00p 118423
30/11/2020 49.50p 55.00p 49.00p 52.00p 689039
27/11/2020 42.50p 50.00p 42.00p 49.00p 1237832
26/11/2020 42.50p 43.85p 41.10p 42.50p 8469
25/11/2020 43.00p 44.85p 41.10p 42.50p 53703
24/11/2020 42.00p 45.00p 41.00p 42.50p 146439
23/11/2020 39.50p 43.00p 39.50p 42.00p 95906
20/11/2020 39.50p 41.00p 39.00p 39.50p 33669
19/11/2020 40.00p 40.70p 38.70p 39.50p 39567
18/11/2020 38.00p 41.00p 38.00p 40.00p 224888
17/11/2020 38.00p 39.00p 38.00p 38.00p 30478
16/11/2020 38.00p 38.25p 37.00p 38.00p 11423
13/11/2020 38.00p 38.25p 36.90p 37.50p 97531
12/11/2020 38.50p 39.00p 36.60p 37.50p 132427
10/11/2020 37.50p 40.00p 37.00p 38.50p 525410
09/11/2020 36.00p 40.00p 35.00p 37.75p 663218
06/11/2020 35.00p 35.00p 34.20p 35.00p 6468
05/11/2020 36.50p 36.50p 34.00p 35.00p 69941
04/11/2020 35.00p 36.30p 35.00p 36.00p 51390
03/11/2020 36.50p 37.00p 35.00p 36.00p 122584
02/11/2020 36.50p 36.50p 35.00p 36.50p 16498
30/10/2020 36.50p 36.80p 35.00p 36.50p 94814
29/10/2020 38.00p 38.90p 35.00p 36.50p 153007
28/10/2020 35.50p 40.00p 32.00p 38.00p 1978735
27/10/2020 33.00p 33.00p 32.00p 33.00p 322887
26/10/2020 33.00p 34.00p 32.00p 33.00p 266071
23/10/2020 33.50p 33.90p 32.00p 33.00p 248399
22/10/2020 34.50p 34.50p 33.00p 33.50p 414928
21/10/2020 33.50p 34.00p 33.05p 33.50p 23822
20/10/2020 33.50p 34.00p 33.50p 33.50p 48513
19/10/2020 33.25p 35.00p 33.00p 33.50p 677554
16/10/2020 33.25p 33.50p 33.00p 33.00p 130121
15/10/2020 35.50p 35.50p 33.00p 33.25p 1058060
14/10/2020 35.50p 36.80p 34.00p 35.50p 4849
13/10/2020 35.50p 35.88p 34.00p 35.00p 26395
12/10/2020 36.00p 36.50p 34.00p 36.50p 355435
09/10/2020 36.50p 37.00p 35.00p 36.00p 56671
08/10/2020 36.50p 38.00p 36.00p 37.00p 583235
07/10/2020 36.50p 38.00p 35.00p 36.50p 32252
06/10/2020 36.50p 38.00p 35.50p 36.50p 136021
05/10/2020 36.50p 38.00p 35.55p 36.50p 22483
02/10/2020 36.00p 37.50p 35.00p 36.50p 443264
01/10/2020 35.00p 37.00p 34.01p 36.00p 495434
30/09/2020 35.00p 36.70p 34.01p 34.50p 470928
29/09/2020 36.00p 36.00p 34.00p 35.00p 257258
28/09/2020 34.50p 37.00p 34.20p 35.10p 1392859
25/09/2020 34.50p 34.90p 32.50p 34.50p 167206
24/09/2020 35.50p 36.00p 33.00p 34.00p 894316
23/09/2020 35.50p 35.67p 34.50p 35.50p 288937
22/09/2020 32.00p 37.00p 32.00p 35.70p 656273
21/09/2020 30.70p 33.00p 30.20p 32.00p 567634
18/09/2020 29.50p 32.00p 29.50p 30.70p 56529
17/09/2020 29.20p 30.00p 28.00p 29.50p 352550
16/09/2020 29.00p 29.90p 28.31p 29.20p 58315
15/09/2020 30.00p 30.00p 27.00p 29.00p 260213
14/09/2020 26.50p 32.00p 26.50p 30.00p 3903176
11/09/2020 22.00p 28.00p 22.00p 26.50p 510177
10/09/2020 22.00p 23.00p 21.00p 22.00p 380018
09/09/2020 20.50p 22.40p 20.40p 21.70p 169235
08/09/2020 20.50p 21.00p 20.10p 20.50p 56825
07/09/2020 20.00p 21.00p 20.00p 20.50p 54590
04/09/2020 20.00p 21.00p 19.51p 20.00p 3312
03/09/2020 19.75p 20.50p 19.75p 20.00p 88954
02/09/2020 19.50p 20.00p 19.30p 19.75p 64259
01/09/2020 19.25p 19.70p 19.25p 19.50p 189343
28/08/2020 19.50p 19.50p 19.00p 19.25p 609702
27/08/2020 19.50p 19.50p 19.20p 19.25p 1000000
26/08/2020 20.00p 20.00p 19.00p 19.25p 12521
25/08/2020 19.50p 19.50p 19.00p 19.25p 29500
24/08/2020 20.50p 20.50p 19.00p 19.50p 59929
21/08/2020 20.50p 20.50p 20.40p 20.50p 37375
20/08/2020 20.50p 20.50p 20.41p 20.50p 240000
19/08/2020 20.50p 20.50p 20.40p 20.50p 19301
18/08/2020 20.50p 21.00p 20.30p 20.50p 64824
17/08/2020 20.50p 20.60p 20.50p 20.50p 15000
14/08/2020 19.75p 21.00p 19.50p 20.50p 110699
13/08/2020 19.75p 21.00p 19.75p 19.75p 1496978
12/08/2020 18.75p 21.00p 18.41p 21.00p 137295
11/08/2020 18.75p 20.50p 18.40p 18.75p 21976
10/08/2020 18.75p 19.65p 18.40p 19.65p 41254
07/08/2020 18.75p 19.70p 18.00p 18.75p 416834
06/08/2020 18.75p 19.00p 18.25p 18.75p 33000
05/08/2020 18.75p 19.40p 18.00p 18.75p 211500
04/08/2020 18.50p 19.50p 18.00p 18.75p 136446
03/08/2020 18.50p 18.50p 18.50p 18.50p 0
31/07/2020 18.50p 18.50p 18.20p 18.50p 1744
30/07/2020 19.00p 19.00p 18.20p 18.50p 161586
29/07/2020 19.00p 19.00p 19.00p 19.00p 0
28/07/2020 19.00p 19.45p 19.00p 19.00p 88841
27/07/2020 18.75p 19.50p 18.50p 19.50p 144588
24/07/2020 18.50p 19.25p 18.50p 19.00p 31285
23/07/2020 18.50p 19.90p 18.15p 18.50p 101002
22/07/2020 18.50p 19.90p 18.15p 18.50p 61268
21/07/2020 18.50p 19.00p 18.00p 18.50p 25267
20/07/2020 18.50p 19.00p 18.15p 18.50p 189590
17/07/2020 18.50p 19.00p 18.15p 18.50p 19717
16/07/2020 18.50p 18.50p 17.50p 18.00p 44462
15/07/2020 18.50p 18.50p 18.00p 18.50p 2907
14/07/2020 18.25p 19.00p 18.05p 18.50p 60461
13/07/2020 18.50p 19.00p 18.50p 19.00p 3616
10/07/2020 18.25p 18.50p 18.00p 18.50p 55600
09/07/2020 19.00p 19.50p 17.00p 19.00p 210764
08/07/2020 19.25p 19.50p 18.50p 19.00p 52233
07/07/2020 19.25p 20.50p 19.15p 19.25p 6009
06/07/2020 19.25p 19.65p 18.50p 19.50p 68542
03/07/2020 19.25p 20.00p 19.10p 19.25p 64756
02/07/2020 19.25p 19.50p 19.00p 19.50p 18520
01/07/2020 20.25p 20.25p 18.50p 19.00p 136325
29/06/2020 20.40p 20.80p 20.10p 20.80p 43229
26/06/2020 21.50p 21.50p 20.00p 20.40p 241716
25/06/2020 21.50p 22.00p 21.10p 21.90p 167961
24/06/2020 21.00p 22.00p 21.00p 22.00p 131626
23/06/2020 20.75p 21.50p 20.50p 20.75p 131980
22/06/2020 19.10p 21.50p 19.10p 20.75p 409381
19/06/2020 17.50p 19.98p 17.50p 19.10p 239759
18/06/2020 17.40p 18.00p 17.36p 17.50p 97648
17/06/2020 16.75p 17.50p 16.75p 17.40p 110515
16/06/2020 16.60p 17.90p 16.60p 17.00p 125100
15/06/2020 16.65p 17.00p 15.80p 17.00p 434566
11/06/2020 16.90p 17.40p 16.05p 16.40p 255619
10/06/2020 16.00p 17.00p 16.00p 16.90p 3084483
09/06/2020 15.75p 16.20p 14.60p 15.50p 3411560
08/06/2020 15.75p 15.90p 15.10p 15.75p 221428
05/06/2020 15.85p 16.08p 15.70p 15.85p 70725
04/06/2020 15.85p 15.90p 15.70p 15.85p 116945
03/06/2020 15.85p 16.00p 15.72p 15.85p 175076
02/06/2020 15.85p 15.91p 15.72p 15.85p 172038
01/06/2020 15.75p 16.00p 15.73p 15.85p 310500
29/05/2020 15.75p 16.00p 15.75p 15.75p 87507
28/05/2020 17.25p 17.50p 15.00p 15.75p 205573
27/05/2020 16.15p 17.50p 16.15p 17.25p 343375
26/05/2020 15.00p 16.20p 15.00p 16.15p 329545
22/05/2020 14.60p 15.10p 14.60p 15.00p 117888

*Close Price adjusted for both dividends and splits