Mirada (MIRA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mirada

Date Open High Low Close* Volume
16/06/2023 1.60p 3.00p 1.55p 1.55p 10000
15/06/2023 3.00p 4.12p 3.00p 3.00p 20242
14/06/2023 3.00p 5.00p 3.00p 3.00p 320
13/06/2023 3.00p 3.00p 1.00p 3.00p 6758
12/06/2023 3.00p 4.00p 1.00p 4.00p 79763
09/06/2023 3.00p 3.00p 2.60p 3.00p 0
08/06/2023 3.00p 4.88p 3.00p 3.00p 4610
07/06/2023 3.00p 4.88p 3.00p 3.00p 3853
06/06/2023 3.00p 3.00p 2.60p 3.00p 0
05/06/2023 3.00p 3.00p 2.60p 3.00p 0
02/06/2023 3.00p 3.00p 2.60p 3.00p 0
01/06/2023 3.00p 3.00p 2.60p 3.00p 0
31/05/2023 3.00p 3.00p 2.60p 3.00p 0
30/05/2023 3.00p 3.00p 1.00p 3.00p 20
26/05/2023 3.00p 3.00p 2.60p 3.00p 0
25/05/2023 3.00p 3.00p 1.00p 3.00p 921
24/05/2023 3.00p 3.00p 1.00p 3.00p 109
23/05/2023 3.00p 3.00p 2.00p 3.00p 0
22/05/2023 3.00p 3.00p 1.50p 3.00p 52
19/05/2023 6.50p 6.50p 3.00p 3.00p 21533
18/05/2023 13.00p 13.00p 6.00p 6.50p 6666
17/05/2023 19.00p 19.90p 19.00p 19.00p 870
16/05/2023 19.00p 19.00p 19.00p 19.00p 0
15/05/2023 21.50p 19.00p 19.00p 19.00p 0
12/05/2023 21.50p 19.00p 19.00p 19.00p 0
11/05/2023 21.50p 19.00p 19.00p 19.00p 0
10/05/2023 21.50p 21.50p 19.00p 19.00p 0
09/05/2023 21.50p 21.50p 19.00p 19.00p 0
05/05/2023 19.00p 19.00p 19.00p 19.00p 0
04/05/2023 19.00p 19.00p 19.00p 19.00p 0
03/05/2023 19.00p 19.00p 19.00p 19.00p 0
02/05/2023 19.00p 19.00p 19.00p 19.00p 0
28/04/2023 21.50p 21.50p 19.00p 19.00p 0
27/04/2023 19.00p 19.00p 19.00p 19.00p 0
26/04/2023 21.50p 19.00p 19.00p 19.00p 0
25/04/2023 19.00p 19.00p 19.00p 19.00p 0
24/04/2023 19.00p 19.00p 19.00p 19.00p 0
21/04/2023 19.00p 19.00p 19.00p 19.00p 0
20/04/2023 21.50p 21.50p 19.00p 19.00p 0
19/04/2023 19.00p 19.64p 19.00p 19.00p 2497
18/04/2023 19.00p 19.00p 19.00p 19.00p 0
17/04/2023 21.50p 21.50p 19.00p 19.00p 0
14/04/2023 19.00p 19.00p 19.00p 19.00p 0
13/04/2023 19.00p 19.00p 19.00p 19.00p 0
12/04/2023 21.50p 21.50p 19.00p 19.00p 0
11/04/2023 21.50p 21.50p 19.00p 19.00p 0
06/04/2023 21.50p 21.50p 19.00p 19.00p 0
05/04/2023 19.00p 19.00p 19.00p 19.00p 0
04/04/2023 19.00p 19.00p 19.00p 19.00p 0
03/04/2023 17.50p 19.00p 16.67p 19.00p 0
31/03/2023 21.50p 21.50p 19.00p 19.00p 0
30/03/2023 24.00p 24.00p 20.33p 21.50p 0
29/03/2023 24.00p 22.00p 20.33p 21.50p 0
28/03/2023 24.00p 24.00p 20.33p 21.50p 0
27/03/2023 24.00p 24.00p 20.33p 21.50p 0
24/03/2023 24.00p 22.00p 20.33p 21.50p 0
23/03/2023 21.50p 21.50p 20.33p 21.50p 0
22/03/2023 21.50p 21.50p 20.33p 21.50p 0
21/03/2023 21.50p 21.50p 18.00p 21.50p 3
20/03/2023 21.50p 21.50p 20.33p 21.50p 0
17/03/2023 24.00p 24.00p 18.00p 21.50p 26
16/03/2023 24.00p 24.00p 20.33p 21.50p 0
15/03/2023 21.50p 21.50p 20.33p 21.50p 0
14/03/2023 21.50p 21.50p 20.33p 21.50p 0
13/03/2023 21.50p 21.50p 20.33p 21.50p 0
10/03/2023 21.50p 21.50p 20.33p 21.50p 0
09/03/2023 21.50p 21.50p 20.33p 21.50p 0
08/03/2023 21.50p 21.50p 20.33p 21.50p 0
07/03/2023 21.50p 21.50p 18.00p 21.50p 1
06/03/2023 21.50p 21.50p 20.33p 21.50p 0
03/03/2023 21.50p 21.50p 20.33p 21.50p 0
02/03/2023 21.50p 21.50p 18.00p 21.50p 200
01/03/2023 21.50p 21.50p 18.00p 21.50p 5
28/02/2023 21.50p 21.50p 20.33p 21.50p 0
27/02/2023 21.50p 21.50p 20.33p 21.50p 0
24/02/2023 21.50p 21.89p 21.50p 21.50p 2000
23/02/2023 21.50p 21.50p 21.40p 21.50p 2100
22/02/2023 21.50p 22.00p 18.00p 21.50p 2790
21/02/2023 21.50p 21.50p 21.50p 21.50p 0
20/02/2023 21.50p 21.50p 21.50p 21.50p 0
17/02/2023 21.50p 21.50p 21.50p 21.50p 0
16/02/2023 21.50p 21.50p 21.50p 21.50p 0
15/02/2023 21.50p 21.50p 21.50p 21.50p 0
14/02/2023 21.50p 21.50p 18.00p 21.50p 100
13/02/2023 21.50p 21.50p 21.50p 21.50p 0
10/02/2023 21.50p 21.50p 21.50p 21.50p 0
09/02/2023 21.50p 21.50p 21.50p 21.50p 0
08/02/2023 21.50p 21.50p 18.00p 21.50p 39
07/02/2023 21.50p 21.50p 21.50p 21.50p 0
06/02/2023 21.50p 21.50p 21.50p 21.50p 0
03/02/2023 21.50p 21.50p 18.00p 21.50p 791
02/02/2023 21.50p 21.50p 20.33p 21.50p 0
01/02/2023 21.50p 21.50p 20.33p 21.50p 0
31/01/2023 21.50p 21.50p 20.33p 21.50p 0
30/01/2023 21.50p 21.50p 20.33p 21.50p 0
27/01/2023 21.50p 23.00p 21.50p 21.50p 2045
26/01/2023 21.50p 21.50p 21.50p 21.50p 0
25/01/2023 23.50p 23.50p 17.00p 21.50p 15300
24/01/2023 23.50p 23.50p 23.50p 23.50p 0
23/01/2023 23.50p 23.50p 23.50p 23.50p 0
20/01/2023 23.50p 23.50p 23.50p 23.50p 0
19/01/2023 25.00p 25.00p 20.00p 23.50p 13324
18/01/2023 25.00p 27.50p 25.00p 25.00p 0
17/01/2023 25.00p 29.50p 25.00p 25.00p 1700
16/01/2023 25.00p 27.50p 25.00p 25.00p 0
13/01/2023 25.00p 27.50p 25.00p 25.00p 0
12/01/2023 25.00p 27.50p 25.00p 25.00p 0
11/01/2023 25.00p 27.50p 25.00p 25.00p 0
10/01/2023 25.00p 27.75p 25.00p 25.00p 972
09/01/2023 25.00p 25.00p 21.50p 25.00p 1
06/01/2023 32.50p 32.50p 25.00p 25.00p 1000
05/01/2023 32.50p 33.33p 32.50p 32.50p 0
04/01/2023 32.50p 33.33p 32.50p 32.50p 0
03/01/2023 32.50p 33.33p 32.50p 32.50p 0
30/12/2022 32.50p 33.33p 32.50p 32.50p 0
29/12/2022 32.50p 33.33p 32.50p 32.50p 0
28/12/2022 27.50p 34.75p 27.50p 32.50p 1495
23/12/2022 32.50p 32.50p 32.50p 32.50p 0
22/12/2022 32.50p 32.50p 32.50p 32.50p 0
21/12/2022 30.00p 32.50p 30.00p 32.50p 1800
20/12/2022 30.00p 30.00p 25.00p 30.00p 110
19/12/2022 30.00p 30.00p 28.33p 30.00p 0
16/12/2022 30.00p 30.00p 28.33p 30.00p 0
15/12/2022 30.00p 30.00p 28.33p 30.00p 0
14/12/2022 30.00p 30.00p 28.33p 30.00p 0
13/12/2022 35.00p 35.00p 30.00p 30.00p 232
12/12/2022 35.00p 35.00p 35.00p 35.00p 0
09/12/2022 32.50p 37.00p 30.00p 35.00p 439
08/12/2022 32.50p 32.50p 31.00p 32.50p 0
07/12/2022 32.50p 32.50p 25.55p 32.50p 38
06/12/2022 32.50p 32.50p 31.00p 32.50p 0
05/12/2022 32.50p 32.50p 31.00p 32.50p 0
02/12/2022 32.50p 32.50p 25.55p 32.50p 5
01/12/2022 32.50p 32.50p 31.00p 32.50p 0
30/11/2022 32.50p 32.50p 31.00p 32.50p 0
29/11/2022 32.50p 32.50p 31.00p 32.50p 0
28/11/2022 30.00p 32.50p 27.50p 32.50p 0
25/11/2022 30.00p 30.00p 26.00p 30.00p 438
24/11/2022 30.00p 30.00p 28.33p 30.00p 0
23/11/2022 30.00p 30.00p 25.10p 30.00p 2
22/11/2022 30.00p 30.00p 26.00p 30.00p 1
21/11/2022 30.00p 30.00p 28.33p 30.00p 0
18/11/2022 30.00p 30.00p 25.20p 30.00p 9
17/11/2022 30.00p 30.00p 25.00p 30.00p 51
16/11/2022 30.00p 30.00p 28.33p 30.00p 0
15/11/2022 30.00p 30.00p 28.33p 30.00p 0
14/11/2022 30.00p 30.00p 28.33p 30.00p 0
11/11/2022 30.00p 30.00p 28.33p 30.00p 0
10/11/2022 32.50p 32.50p 30.00p 30.00p 170
09/11/2022 30.00p 32.50p 30.00p 32.50p 0
08/11/2022 32.50p 32.50p 32.50p 32.50p 0
07/11/2022 30.00p 32.50p 30.00p 32.50p 0
04/11/2022 30.00p 32.50p 32.50p 32.50p 0
03/11/2022 32.50p 32.50p 32.50p 32.50p 0
02/11/2022 30.00p 32.50p 30.00p 32.50p 0
01/11/2022 30.00p 32.50p 30.00p 32.50p 0
31/10/2022 32.50p 32.50p 32.50p 32.50p 0
28/10/2022 32.50p 32.50p 32.50p 32.50p 0
27/10/2022 32.50p 32.50p 32.50p 32.50p 0
26/10/2022 32.50p 32.50p 32.50p 32.50p 0
25/10/2022 32.50p 32.50p 30.00p 32.50p 152
24/10/2022 32.50p 32.50p 30.00p 32.50p 957
21/10/2022 32.50p 32.50p 32.50p 32.50p 0
20/10/2022 30.00p 32.50p 30.00p 32.50p 0
19/10/2022 30.00p 34.25p 30.00p 32.50p 1430
18/10/2022 32.50p 32.50p 32.50p 32.50p 0
17/10/2022 32.50p 32.50p 32.50p 32.50p 0
14/10/2022 32.50p 32.50p 32.50p 32.50p 0
13/10/2022 32.50p 32.50p 32.50p 32.50p 0
12/10/2022 32.50p 32.50p 32.50p 32.50p 0
11/10/2022 32.50p 32.50p 32.50p 32.50p 0
10/10/2022 30.00p 32.50p 32.50p 32.50p 0
07/10/2022 32.50p 32.50p 32.50p 32.50p 0
06/10/2022 32.50p 32.50p 32.50p 32.50p 0
05/10/2022 32.50p 32.50p 32.50p 32.50p 0
04/10/2022 32.50p 32.50p 32.50p 32.50p 0
03/10/2022 32.50p 33.80p 32.50p 32.50p 1451
30/09/2022 42.50p 42.50p 30.00p 32.50p 10000
29/09/2022 40.00p 40.00p 40.00p 40.00p 0
28/09/2022 45.00p 45.00p 40.00p 40.00p 0
27/09/2022 42.50p 42.50p 42.50p 42.50p 0
26/09/2022 42.50p 42.50p 42.50p 42.50p 0
23/09/2022 42.50p 42.50p 42.50p 42.50p 0
22/09/2022 42.50p 42.50p 42.50p 42.50p 0
21/09/2022 45.00p 45.00p 40.50p 42.50p 612
20/09/2022 45.00p 45.00p 45.00p 45.00p 0
16/09/2022 45.00p 45.00p 45.00p 45.00p 0
15/09/2022 45.00p 45.00p 45.00p 45.00p 0
14/09/2022 45.00p 45.00p 45.00p 45.00p 0
13/09/2022 45.00p 45.00p 45.00p 45.00p 0
12/09/2022 45.00p 45.00p 45.00p 45.00p 0
09/09/2022 45.00p 45.00p 45.00p 45.00p 0
08/09/2022 45.00p 45.00p 45.00p 45.00p 0
07/09/2022 45.00p 45.00p 45.00p 45.00p 0
06/09/2022 45.00p 45.00p 45.00p 45.00p 0
05/09/2022 45.00p 45.00p 45.00p 45.00p 0
02/09/2022 45.00p 45.00p 40.00p 45.00p 10610
01/09/2022 45.00p 48.85p 45.00p 45.00p 1000
31/08/2022 52.50p 52.50p 45.00p 45.00p 1980
30/08/2022 52.50p 52.50p 52.50p 52.50p 0

*Close Price adjusted for both dividends and splits