Mirriad Advertising (MIRI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/10/2018 25.38p 25.38p 25.38p 25.38p 0
16/10/2018 25.38p 25.38p 25.38p 25.38p 0
15/10/2018 26.34p 26.34p 24.43p 25.38p 15660
12/10/2018 27.30p 27.30p 25.86p 26.34p 18087
11/10/2018 27.30p 27.78p 27.30p 27.30p 3497
10/10/2018 27.78p 27.78p 27.78p 27.78p 0
09/10/2018 27.78p 27.78p 27.78p 27.78p 0
08/10/2018 27.78p 27.78p 27.78p 27.78p 0
05/10/2018 27.78p 27.78p 27.78p 27.78p 0
04/10/2018 27.78p 27.78p 27.30p 27.78p 0
03/10/2018 27.30p 28.74p 27.30p 27.30p 26099
02/10/2018 27.30p 28.74p 26.09p 27.30p 59871
01/10/2018 28.74p 28.74p 25.86p 27.30p 17653
28/09/2018 28.74p 28.74p 28.74p 28.74p 0
27/09/2018 28.74p 28.74p 28.74p 28.74p 73497
26/09/2018 28.74p 28.74p 28.74p 28.74p 0
25/09/2018 28.74p 28.74p 28.07p 28.74p 3132
24/09/2018 28.74p 28.74p 28.07p 28.74p 5220
21/09/2018 28.74p 28.74p 28.07p 28.74p 3159
20/09/2018 28.74p 29.22p 28.74p 28.74p 3480
19/09/2018 28.74p 28.74p 27.78p 28.74p 1328
18/09/2018 28.74p 29.69p 27.80p 28.74p 4505
17/09/2018 29.22p 29.22p 29.22p 29.22p 0
14/09/2018 29.22p 29.22p 29.22p 29.22p 0
13/09/2018 29.22p 29.22p 29.22p 29.22p 0
12/09/2018 30.17p 30.17p 27.89p 29.22p 45630
11/09/2018 30.17p 30.17p 30.17p 30.17p 0
10/09/2018 30.17p 30.17p 28.74p 30.17p 5220
07/09/2018 30.17p 30.17p 30.17p 30.17p 0
06/09/2018 30.17p 31.32p 30.17p 30.17p 3416
05/09/2018 30.17p 30.17p 28.74p 30.17p 10409
04/09/2018 30.65p 30.65p 29.69p 30.17p 5220
03/09/2018 30.65p 30.65p 29.69p 30.65p 288
31/08/2018 30.65p 30.65p 30.65p 30.65p 0
30/08/2018 30.65p 30.65p 30.65p 30.65p 0
29/08/2018 30.65p 30.65p 30.65p 30.65p 0
28/08/2018 30.65p 31.61p 30.65p 30.65p 1045
24/08/2018 30.65p 30.65p 30.65p 30.65p 0
23/08/2018 31.13p 31.13p 30.65p 30.65p 11552
22/08/2018 31.13p 31.13p 31.13p 31.13p 0
21/08/2018 31.13p 31.61p 30.65p 31.13p 527
20/08/2018 31.13p 31.61p 31.13p 31.13p 1702
17/08/2018 31.13p 31.13p 30.66p 31.13p 1800
16/08/2018 32.09p 32.09p 30.65p 31.13p 10440
15/08/2018 32.09p 32.09p 30.65p 32.09p 7333
14/08/2018 32.09p 32.57p 32.09p 32.09p 13830
13/08/2018 32.09p 32.09p 32.09p 32.09p 0
10/08/2018 32.09p 32.09p 32.09p 32.09p 0
09/08/2018 32.09p 32.57p 32.09p 32.09p 10085
08/08/2018 32.09p 32.57p 32.09p 32.09p 15185
07/08/2018 32.09p 32.09p 32.09p 32.09p 0
06/08/2018 32.09p 32.09p 32.09p 32.09p 0
03/08/2018 32.09p 33.05p 31.13p 32.09p 28551
02/08/2018 33.05p 33.05p 31.61p 32.09p 16329
01/08/2018 33.05p 33.05p 33.05p 33.05p 0
31/07/2018 33.05p 33.29p 33.05p 33.05p 5220
30/07/2018 33.53p 33.53p 33.53p 33.53p 29827
27/07/2018 33.53p 33.53p 32.57p 33.53p 7126
26/07/2018 34.01p 34.01p 32.57p 33.53p 67540
25/07/2018 33.05p 33.05p 33.05p 33.05p 0
24/07/2018 33.05p 33.05p 33.05p 33.05p 0
23/07/2018 33.05p 33.24p 33.05p 33.05p 10440
20/07/2018 33.05p 33.05p 33.05p 33.05p 0
19/07/2018 33.05p 33.05p 33.05p 33.05p 154572
18/07/2018 33.05p 33.05p 32.57p 33.05p 2220
17/07/2018 33.05p 33.05p 33.05p 33.05p 0
16/07/2018 33.05p 33.05p 32.57p 33.05p 29046
13/07/2018 33.05p 33.53p 32.57p 33.05p 16911
12/07/2018 33.05p 33.53p 33.05p 33.05p 308
11/07/2018 33.05p 33.53p 33.05p 33.05p 5220
10/07/2018 33.05p 33.53p 33.05p 33.05p 1527
09/07/2018 33.05p 33.05p 32.81p 33.05p 14432
06/07/2018 33.05p 33.05p 33.05p 33.05p 0
05/07/2018 33.05p 33.05p 33.05p 33.05p 0
04/07/2018 33.05p 33.05p 33.05p 33.05p 0
03/07/2018 33.05p 33.53p 32.78p 33.05p 21209
02/07/2018 33.05p 33.53p 33.05p 33.05p 9658
29/06/2018 33.05p 33.53p 33.05p 33.05p 9433
28/06/2018 33.05p 33.05p 33.05p 33.05p 0
27/06/2018 33.05p 33.05p 33.05p 33.05p 0
26/06/2018 33.05p 33.05p 33.05p 33.05p 0
25/06/2018 33.05p 33.05p 33.05p 33.05p 0
22/06/2018 33.05p 33.05p 33.05p 33.05p 0
21/06/2018 33.05p 33.05p 33.05p 33.05p 0
20/06/2018 33.05p 33.53p 32.78p 33.05p 7169
19/06/2018 33.05p 33.53p 33.05p 33.05p 2947
18/06/2018 33.05p 33.05p 32.57p 33.05p 2519
15/06/2018 33.05p 33.05p 32.57p 33.05p 1961
14/06/2018 33.05p 33.53p 33.05p 33.05p 86
13/06/2018 33.05p 33.53p 33.05p 33.05p 57418
12/06/2018 33.05p 33.05p 33.05p 33.05p 0
11/06/2018 33.05p 33.53p 33.05p 33.05p 3654
08/06/2018 33.05p 33.53p 32.57p 33.05p 20849
07/06/2018 33.05p 33.53p 33.05p 33.05p 22356
06/06/2018 33.05p 33.05p 33.05p 33.05p 10440
05/06/2018 33.05p 33.05p 33.05p 33.05p 20879
04/06/2018 33.05p 33.53p 33.05p 33.05p 1044
01/06/2018 33.05p 33.53p 33.05p 33.05p 4698
31/05/2018 33.05p 33.53p 33.05p 33.05p 16915
30/05/2018 33.05p 33.53p 33.05p 33.05p 16315
29/05/2018 32.57p 33.05p 32.57p 33.05p 20879
25/05/2018 32.57p 32.57p 32.57p 32.57p 0
24/05/2018 32.57p 33.53p 32.57p 32.57p 14887
23/05/2018 32.57p 32.57p 32.57p 32.57p 0
22/05/2018 32.57p 32.57p 32.57p 32.57p 0
21/05/2018 32.57p 33.53p 32.57p 32.57p 5538
18/05/2018 32.57p 33.53p 31.61p 32.57p 44428
17/05/2018 32.57p 32.57p 31.61p 32.57p 20100
16/05/2018 32.57p 32.57p 32.57p 32.57p 0
15/05/2018 32.57p 32.57p 32.57p 32.57p 0
14/05/2018 32.57p 32.57p 31.61p 32.57p 7816
11/05/2018 33.05p 33.53p 29.69p 32.57p 67454
10/05/2018 35.44p 35.44p 33.05p 33.05p 8464
09/05/2018 37.36p 37.36p 33.53p 35.44p 13749
08/05/2018 37.36p 37.36p 36.78p 37.36p 29268
04/05/2018 37.36p 37.36p 36.88p 37.36p 810
03/05/2018 37.36p 37.36p 37.36p 37.36p 0
02/05/2018 37.36p 37.36p 37.07p 37.36p 2596
01/05/2018 37.36p 37.36p 37.36p 37.36p 0
30/04/2018 37.36p 37.36p 37.26p 37.36p 10707
27/04/2018 38.32p 38.32p 37.36p 37.36p 89130
26/04/2018 37.84p 38.63p 37.84p 38.32p 32924
25/04/2018 34.96p 40.23p 34.96p 38.32p 432919
24/04/2018 45.98p 45.98p 34.96p 34.96p 44368
23/04/2018 45.98p 45.98p 45.98p 45.98p 0
20/04/2018 45.98p 45.98p 45.98p 45.98p 0
19/04/2018 45.98p 45.98p 45.88p 45.98p 17465
18/04/2018 45.98p 45.98p 45.98p 45.98p 40440
17/04/2018 45.98p 45.98p 45.98p 45.98p 0
16/04/2018 45.98p 45.98p 44.06p 45.98p 6314
13/04/2018 45.98p 45.98p 45.98p 45.98p 42
12/04/2018 45.98p 45.98p 44.06p 45.98p 3418
11/04/2018 45.98p 45.98p 44.06p 45.98p 99408
10/04/2018 45.98p 45.98p 45.98p 45.98p 2088
09/04/2018 45.98p 45.98p 45.98p 45.98p 0
06/04/2018 45.98p 45.98p 45.98p 45.98p 0
05/04/2018 45.98p 45.98p 45.93p 45.98p 9709
04/04/2018 45.98p 45.98p 45.98p 45.98p 0
03/04/2018 45.98p 45.98p 44.06p 45.98p 14767
29/03/2018 45.98p 45.98p 45.98p 45.98p 0
28/03/2018 45.98p 45.98p 45.98p 45.98p 434
27/03/2018 45.98p 45.98p 44.06p 45.98p 1099
26/03/2018 45.98p 45.98p 45.98p 45.98p 0
23/03/2018 45.98p 45.98p 45.88p 45.98p 2166
22/03/2018 45.98p 45.98p 44.06p 45.98p 11745
21/03/2018 45.98p 45.98p 45.98p 45.98p 62637
20/03/2018 45.98p 45.98p 45.98p 45.98p 52198
19/03/2018 45.98p 45.98p 45.98p 45.98p 0
16/03/2018 45.98p 45.98p 45.98p 45.98p 0
15/03/2018 45.98p 46.36p 45.98p 45.98p 20357
14/03/2018 45.98p 46.36p 45.98p 45.98p 26099
13/03/2018 45.98p 46.42p 45.98p 45.98p 76600
12/03/2018 45.98p 46.36p 44.21p 45.98p 12323
09/03/2018 45.98p 46.36p 45.98p 45.98p 11170
08/03/2018 45.98p 45.98p 45.98p 45.98p 0
07/03/2018 45.98p 45.98p 45.98p 45.98p 0
06/03/2018 45.98p 45.98p 43.11p 45.98p 775945
05/03/2018 45.98p 45.98p 45.98p 45.98p 0
02/03/2018 45.98p 45.98p 45.98p 45.98p 0
01/03/2018 45.98p 45.98p 45.98p 45.98p 1183846
28/02/2018 45.98p 46.55p 45.98p 45.98p 10740
27/02/2018 45.98p 46.75p 45.98p 45.98p 18422
26/02/2018 45.98p 46.75p 45.98p 45.98p 62637
23/02/2018 45.98p 46.75p 45.98p 45.98p 535
22/02/2018 45.98p 45.98p 45.98p 45.98p 0
21/02/2018 45.98p 46.75p 45.02p 45.98p 13389
20/02/2018 45.98p 45.98p 45.98p 45.98p 0
19/02/2018 45.98p 45.98p 45.98p 45.98p 0
16/02/2018 45.98p 46.75p 45.98p 45.98p 3132
15/02/2018 45.98p 45.98p 45.98p 45.98p 0
14/02/2018 44.54p 45.98p 44.54p 45.98p 4413
13/02/2018 45.02p 45.02p 44.54p 44.54p 1221
12/02/2018 45.02p 45.02p 45.02p 45.02p 41758
09/02/2018 51.25p 51.25p 45.02p 45.02p 25118
08/02/2018 51.25p 51.25p 51.15p 51.25p 52354
07/02/2018 54.60p 54.60p 51.25p 51.25p 23737
06/02/2018 54.60p 55.61p 54.60p 54.60p 20879
05/02/2018 55.08p 55.70p 55.08p 55.08p 538
02/02/2018 55.08p 55.08p 55.08p 55.08p 0
01/02/2018 55.08p 55.08p 55.08p 55.08p 0
31/01/2018 55.08p 55.08p 55.08p 55.08p 0
30/01/2018 55.08p 55.08p 55.08p 55.08p 0
29/01/2018 55.08p 55.08p 55.08p 55.08p 0
26/01/2018 55.56p 55.56p 54.60p 55.08p 5220
25/01/2018 55.08p 55.70p 55.08p 55.08p 1795
24/01/2018 55.08p 55.08p 53.64p 55.08p -27734
23/01/2018 55.08p 55.32p 55.08p 55.08p 10440
22/01/2018 54.36p 54.36p 54.36p 54.36p 0
19/01/2018 54.36p 54.36p 54.36p 54.36p 0
18/01/2018 54.36p 54.36p 54.36p 54.36p 0
17/01/2018 54.36p 54.36p 54.36p 54.36p 0
16/01/2018 54.36p 54.36p 54.12p 54.36p 1027
15/01/2018 54.36p 54.36p 54.12p 54.36p 7142
12/01/2018 54.36p 54.36p 54.36p 54.36p 18454
11/01/2018 54.36p 54.36p 54.36p 54.36p 0
10/01/2018 54.36p 54.36p 54.12p 54.36p 474
09/01/2018 54.36p 54.36p 53.75p 54.36p 708
08/01/2018 54.60p 54.60p 53.64p 54.36p 4455
05/01/2018 55.08p 55.08p 53.64p 54.60p 522
04/01/2018 55.08p 55.37p 55.08p 55.08p 1827

*Close Price adjusted for both dividends and splits