Mirriad Advertising (MIRI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/05/2020 14.62p 14.62p 13.50p 13.75p 166170
19/05/2020 14.62p 14.62p 14.62p 14.62p 0
18/05/2020 14.62p 14.65p 14.50p 14.62p 39794
15/05/2020 14.88p 14.88p 14.10p 14.62p 156287
14/05/2020 15.60p 15.60p 14.50p 14.88p 303199
13/05/2020 15.00p 16.50p 14.80p 15.60p 783450
12/05/2020 14.25p 15.20p 13.20p 15.00p 1371722
11/05/2020 10.25p 14.50p 10.13p 14.10p 1998554
07/05/2020 9.20p 10.74p 8.72p 10.25p 2811511
06/05/2020 9.20p 9.30p 8.72p 9.20p 395799
05/05/2020 9.20p 9.38p 8.70p 9.20p 231171
01/05/2020 9.20p 9.38p 9.20p 9.20p 10490
30/04/2020 9.20p 9.38p 9.20p 9.20p 192991
29/04/2020 9.35p 9.49p 9.00p 9.35p 362565
28/04/2020 9.35p 9.35p 9.35p 9.35p 0
27/04/2020 9.35p 9.35p 9.11p 9.35p 10657
24/04/2020 9.35p 9.35p 9.15p 9.35p 133333
23/04/2020 9.35p 9.44p 9.35p 9.35p 246602
22/04/2020 9.35p 9.47p 9.11p 9.35p 125995
21/04/2020 9.35p 9.35p 9.31p 9.35p 2487
20/04/2020 9.35p 9.70p 9.00p 9.35p 159013
17/04/2020 8.00p 9.64p 8.00p 9.35p 607759
16/04/2020 8.00p 8.20p 8.00p 8.00p 32049
15/04/2020 7.50p 8.00p 7.50p 8.00p 176294
14/04/2020 7.00p 8.00p 7.00p 7.50p 270672
09/04/2020 7.00p 7.50p 6.85p 7.00p 24000
08/04/2020 6.85p 7.50p 6.85p 7.00p 60942
07/04/2020 6.85p 6.85p 6.85p 6.85p 0
06/04/2020 7.00p 7.17p 6.50p 6.85p 135898
03/04/2020 7.00p 7.17p 7.00p 7.15p 10000
02/04/2020 7.00p 7.50p 6.65p 7.00p 99377
01/04/2020 7.00p 7.00p 6.65p 7.00p 28621
31/03/2020 6.75p 7.00p 6.75p 7.00p 36058
30/03/2020 6.75p 6.90p 6.75p 6.75p 11304
27/03/2020 6.75p 7.00p 6.50p 6.75p 122752
26/03/2020 6.50p 7.00p 6.34p 6.75p 83641
25/03/2020 6.00p 6.50p 5.75p 6.25p 52986
24/03/2020 6.00p 6.00p 6.00p 6.00p 0
23/03/2020 6.00p 6.00p 5.00p 6.00p 0
20/03/2020 6.00p 6.40p 6.00p 6.25p 35546
19/03/2020 6.00p 6.00p 5.50p 5.75p 322000
18/03/2020 6.00p 6.00p 5.50p 6.00p 1963
17/03/2020 6.75p 6.85p 6.00p 6.25p 10014
16/03/2020 7.25p 7.25p 6.70p 6.88p 38083
13/03/2020 7.25p 7.35p 7.25p 7.25p 47849
12/03/2020 7.25p 7.25p 7.25p 7.25p 0
11/03/2020 7.75p 8.00p 6.89p 7.25p 137583
10/03/2020 9.25p 9.25p 7.75p 7.75p 15427
09/03/2020 9.25p 9.25p 9.00p 9.25p 19615
06/03/2020 10.35p 10.35p 9.00p 9.50p 8901
05/03/2020 10.50p 10.50p 10.15p 10.50p 474
04/03/2020 10.50p 10.50p 10.00p 10.50p 15742
03/03/2020 10.50p 10.50p 10.00p 10.50p 28107
02/03/2020 10.50p 11.00p 10.00p 10.50p 39880
28/02/2020 10.50p 10.50p 10.00p 10.50p 62045
27/02/2020 11.25p 11.25p 10.11p 10.50p 273000
26/02/2020 11.75p 11.75p 11.00p 11.25p 147626
25/02/2020 12.25p 12.25p 11.55p 11.75p 138437
24/02/2020 12.60p 12.60p 12.00p 12.25p 269327
21/02/2020 12.60p 12.60p 12.34p 12.60p 50000
20/02/2020 12.60p 12.60p 12.60p 12.60p 100000
19/02/2020 12.60p 12.94p 12.22p 12.60p 63287
18/02/2020 12.25p 12.90p 12.00p 12.60p 191245
17/02/2020 12.50p 12.50p 12.00p 12.25p 33928
14/02/2020 12.25p 12.50p 12.00p 12.50p 81840
13/02/2020 13.60p 13.60p 12.25p 12.25p 76189
12/02/2020 13.60p 13.60p 13.20p 13.60p 97335
11/02/2020 13.60p 13.60p 13.22p 13.60p 25000
10/02/2020 13.50p 13.60p 13.16p 13.60p 66649
07/02/2020 13.50p 13.74p 13.10p 13.50p 136453
06/02/2020 14.25p 14.25p 13.00p 13.50p 57789
05/02/2020 14.25p 14.45p 14.00p 14.25p 165458
04/02/2020 14.85p 14.85p 14.12p 14.20p 21007
03/02/2020 14.95p 14.95p 14.20p 14.85p 112300
31/01/2020 14.25p 14.85p 14.21p 14.85p 242795
30/01/2020 14.25p 14.25p 14.00p 14.25p 300
29/01/2020 14.75p 14.75p 14.10p 14.25p 154034
28/01/2020 16.70p 17.00p 14.60p 14.75p 93810
27/01/2020 16.70p 17.00p 16.40p 16.70p 31392
24/01/2020 16.70p 16.70p 16.54p 16.70p 19922
23/01/2020 16.70p 17.00p 16.70p 16.70p 11538
22/01/2020 16.70p 16.70p 16.40p 16.70p 31510
21/01/2020 16.70p 16.70p 16.42p 16.70p 66134
20/01/2020 16.70p 16.70p 16.70p 16.70p 333
17/01/2020 16.70p 16.70p 16.70p 16.70p 84080
16/01/2020 16.60p 17.00p 16.44p 16.70p 75561
15/01/2020 16.60p 16.60p 16.20p 16.60p 48477
14/01/2020 16.60p 16.60p 16.26p 16.60p 55500
13/01/2020 16.50p 16.64p 16.20p 16.60p 99353
10/01/2020 16.50p 17.10p 16.50p 17.10p 30423
09/01/2020 16.50p 16.85p 16.20p 16.50p 25000
08/01/2020 16.25p 16.50p 16.09p 16.50p 98764
07/01/2020 16.10p 16.47p 16.10p 16.25p 254975
06/01/2020 16.10p 16.38p 15.85p 16.10p 96057
03/01/2020 15.25p 16.38p 15.25p 16.10p 184121
02/01/2020 15.25p 15.75p 14.77p 15.25p 18463
31/12/2019 15.25p 15.25p 14.77p 15.25p 2482
30/12/2019 14.75p 15.25p 14.75p 15.25p 26600
27/12/2019 14.75p 15.00p 14.75p 14.75p 44000
24/12/2019 14.75p 14.75p 14.75p 14.75p 0
23/12/2019 14.75p 14.75p 14.75p 14.75p 5775
20/12/2019 14.75p 14.75p 14.50p 14.75p 18946
19/12/2019 14.75p 14.75p 14.50p 14.75p 36376
18/12/2019 15.50p 15.50p 14.50p 14.75p 72790
17/12/2019 15.50p 15.50p 15.00p 15.50p 7523
16/12/2019 15.50p 15.50p 15.00p 15.50p 42494
13/12/2019 15.50p 15.50p 15.00p 15.50p 111444
12/12/2019 15.75p 15.75p 15.00p 15.50p 30725
11/12/2019 15.85p 15.85p 15.15p 15.75p 175120
10/12/2019 15.85p 15.85p 15.50p 15.85p 78606
09/12/2019 15.85p 16.50p 15.50p 15.85p 12384
06/12/2019 15.85p 15.85p 15.85p 15.85p 0
05/12/2019 15.85p 15.85p 15.85p 15.85p 0
04/12/2019 15.85p 15.88p 15.60p 15.85p 17555
03/12/2019 15.95p 15.95p 15.60p 15.95p 15000
02/12/2019 15.95p 15.95p 15.70p 15.95p 192587
29/11/2019 15.95p 15.95p 15.88p 15.95p 57480
28/11/2019 16.10p 16.10p 15.70p 15.95p 135139
27/11/2019 16.10p 16.10p 15.72p 16.10p 3220
26/11/2019 16.50p 16.50p 16.00p 16.10p 13725
25/11/2019 16.50p 16.50p 15.60p 16.50p 15000
22/11/2019 16.50p 16.50p 16.06p 16.50p 26518
21/11/2019 16.50p 16.50p 16.33p 16.50p 30927
20/11/2019 16.50p 16.55p 16.06p 16.50p 44387
19/11/2019 16.50p 16.50p 16.06p 16.50p 25924
18/11/2019 16.50p 16.60p 16.00p 16.50p 40632
15/11/2019 16.50p 16.60p 16.50p 16.50p 17500
14/11/2019 16.50p 16.50p 16.50p 16.50p 0
13/11/2019 17.15p 17.24p 16.06p 16.50p 121903
12/11/2019 17.15p 17.15p 16.88p 17.15p 5758
11/11/2019 17.15p 17.15p 17.15p 17.15p 30000
08/11/2019 17.40p 17.40p 16.86p 17.15p 104569
07/11/2019 17.00p 17.47p 17.00p 17.40p 48027
06/11/2019 16.50p 18.00p 16.01p 17.00p 399648
05/11/2019 16.50p 16.50p 16.45p 16.50p 120602
04/11/2019 16.50p 16.50p 16.00p 16.50p 67147
01/11/2019 16.65p 16.65p 16.01p 16.50p 25628
31/10/2019 16.65p 16.65p 16.30p 16.65p 75259
30/10/2019 16.50p 16.65p 16.02p 16.65p 126725
29/10/2019 16.50p 16.50p 16.01p 16.50p 57901
28/10/2019 17.00p 17.00p 16.09p 16.50p 34787
25/10/2019 17.00p 17.20p 16.66p 17.00p 53302
24/10/2019 17.25p 17.25p 16.50p 17.00p 101500
23/10/2019 17.50p 17.50p 17.25p 17.25p 1791
22/10/2019 17.25p 17.80p 17.16p 17.50p 75583
21/10/2019 16.25p 17.50p 16.02p 17.25p 261671
18/10/2019 16.25p 16.25p 16.02p 16.25p 940
17/10/2019 16.25p 16.32p 16.00p 16.25p 16096
16/10/2019 16.55p 16.55p 16.25p 16.25p 27157
15/10/2019 15.90p 16.30p 15.90p 16.15p 588659
14/10/2019 15.90p 16.00p 15.85p 15.90p 29499
11/10/2019 16.25p 16.25p 15.90p 15.90p 401605
10/10/2019 16.00p 16.33p 16.00p 16.25p 87475
09/10/2019 16.25p 16.25p 16.00p 16.00p 3123
08/10/2019 16.00p 16.30p 15.83p 16.25p 195460
07/10/2019 16.00p 16.34p 15.30p 15.30p 37150
04/10/2019 16.10p 16.24p 16.00p 16.10p 49873
03/10/2019 15.25p 16.50p 15.00p 16.10p 750423
02/10/2019 15.25p 15.50p 15.15p 15.25p 1472344
01/10/2019 14.50p 15.85p 14.50p 15.25p 465062
30/09/2019 14.50p 14.93p 14.35p 14.50p 23418
27/09/2019 14.50p 14.94p 14.35p 14.50p 17053
26/09/2019 14.50p 14.75p 14.50p 14.50p 44543
25/09/2019 14.50p 14.95p 14.32p 14.50p 35973
24/09/2019 14.50p 15.00p 14.27p 14.50p 3022
23/09/2019 14.25p 14.85p 14.25p 14.50p 50128
20/09/2019 14.50p 14.50p 14.50p 14.50p 0
19/09/2019 14.75p 14.75p 14.28p 14.50p 10000
18/09/2019 14.75p 14.75p 14.75p 14.75p 259
17/09/2019 14.75p 15.21p 14.38p 14.75p 84295
16/09/2019 15.50p 15.50p 14.75p 14.75p 43349
13/09/2019 15.50p 16.00p 15.06p 15.50p 65832
12/09/2019 15.00p 15.51p 14.84p 15.50p 475252
11/09/2019 15.25p 15.34p 15.00p 15.25p 20458
10/09/2019 16.50p 16.99p 15.25p 15.25p 156408
09/09/2019 16.00p 17.00p 16.00p 16.50p 170112
06/09/2019 14.50p 16.14p 14.50p 15.50p 212851
05/09/2019 13.00p 15.00p 13.00p 14.50p 166705
04/09/2019 12.50p 13.50p 12.50p 13.00p 115166
03/09/2019 13.25p 13.50p 11.50p 12.50p 1140414
02/09/2019 13.50p 13.50p 12.50p 13.25p 14114
30/08/2019 13.50p 13.50p 12.10p 13.50p 104544
29/08/2019 13.50p 13.50p 13.22p 13.50p 8295
28/08/2019 13.50p 14.00p 13.00p 13.50p 262072
27/08/2019 13.50p 13.50p 13.00p 13.50p 21283
23/08/2019 13.50p 13.85p 13.00p 13.50p 90721
22/08/2019 14.25p 14.45p 13.00p 13.50p 109498
21/08/2019 14.50p 14.50p 13.50p 13.75p 109227
20/08/2019 14.75p 16.00p 12.00p 14.00p 2084896
19/08/2019 11.75p 14.40p 11.00p 14.25p 3496894
16/08/2019 12.00p 12.23p 10.75p 11.75p 176854
15/08/2019 12.75p 13.00p 12.00p 12.00p 26667
14/08/2019 13.00p 13.00p 12.00p 12.75p 235697
13/08/2019 13.00p 13.00p 12.66p 13.00p 19595
12/08/2019 13.25p 13.50p 13.00p 13.00p 232347
09/08/2019 13.25p 13.50p 12.62p 13.25p 24679
08/08/2019 13.50p 13.50p 12.50p 13.25p 1448235
07/08/2019 13.75p 13.75p 13.50p 13.50p 17625
06/08/2019 15.25p 15.25p 13.10p 13.75p 244495
05/08/2019 15.25p 15.35p 14.50p 15.25p 48371

*Close Price adjusted for both dividends and splits