Mirada (MIRA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/07/2015 1,037.50p 1,049.00p 1,037.50p 1,037.50p 142
14/07/2015 1,037.50p 1,069.98p 1,022.00p 1,037.50p 824
13/07/2015 1,112.50p 1,112.50p 1,035.00p 1,050.00p 3121
10/07/2015 1,100.00p 1,125.00p 1,080.02p 1,112.50p 4821
09/07/2015 1,237.50p 1,250.00p 1,081.50p 1,100.00p 13636
08/07/2015 1,125.00p 1,200.00p 1,125.00p 1,175.00p 838
07/07/2015 1,125.00p 1,174.90p 1,100.02p 1,125.00p 1784
06/07/2015 1,125.00p 1,148.98p 1,085.00p 1,125.00p 1076
03/07/2015 1,125.00p 1,173.98p 1,125.00p 1,125.00p 170
02/07/2015 1,100.00p 1,125.00p 1,100.00p 1,125.00p 54
01/07/2015 1,100.00p 1,125.00p 1,080.00p 1,100.00p 177
30/06/2015 1,112.50p 1,112.50p 1,100.00p 1,100.00p 91
29/06/2015 1,175.00p 1,175.00p 1,100.00p 1,112.50p 1018
26/06/2015 1,175.00p 1,175.00p 1,150.00p 1,175.00p 70
25/06/2015 1,175.00p 1,187.50p 1,150.00p 1,175.00p 1082
24/06/2015 1,175.00p 1,198.98p 1,166.00p 1,175.00p 308
23/06/2015 1,175.00p 1,190.00p 1,175.00p 1,175.00p 498
22/06/2015 1,175.00p 1,190.00p 1,150.00p 1,175.00p 315
19/06/2015 1,187.50p 1,200.00p 1,125.00p 1,175.00p 1140
18/06/2015 1,187.50p 1,199.98p 1,150.00p 1,187.50p 192
17/06/2015 1,187.50p 1,187.50p 1,165.00p 1,187.50p 200
16/06/2015 1,187.50p 1,200.00p 1,165.00p 1,187.50p 297
15/06/2015 1,237.50p 1,237.50p 1,150.00p 1,187.50p 1251
12/06/2015 1,175.00p 1,275.00p 1,175.00p 1,237.50p 2419
11/06/2015 1,150.00p 1,205.17p 1,145.50p 1,175.00p 1345
10/06/2015 1,137.50p 1,175.00p 1,137.50p 1,150.00p 84
09/06/2015 1,112.50p 1,240.00p 1,112.50p 1,137.50p 5878
08/06/2015 1,050.00p 1,120.00p 1,050.00p 1,112.50p 3839
05/06/2015 1,025.00p 1,049.99p 1,025.00p 1,025.00p 33
04/06/2015 1,025.00p 1,025.00p 1,020.00p 1,025.00p 2
03/06/2015 1,025.00p 1,025.00p 1,016.00p 1,025.00p 423
02/06/2015 1,037.50p 1,050.00p 1,012.50p 1,025.00p 885
01/06/2015 1,025.00p 1,045.00p 1,013.50p 1,037.50p 520
29/05/2015 1,012.50p 1,025.00p 1,006.75p 1,025.00p 738
28/05/2015 1,012.50p 1,025.00p 1,008.00p 1,012.50p 690
27/05/2015 1,037.50p 1,037.50p 1,025.00p 1,025.00p 325
26/05/2015 1,050.00p 1,050.00p 1,030.00p 1,037.50p 1843
22/05/2015 1,062.50p 1,062.50p 1,025.00p 1,050.00p 3857
21/05/2015 1,062.50p 1,074.20p 1,055.00p 1,062.50p 190
20/05/2015 1,050.00p 1,070.00p 1,050.00p 1,062.50p 993
19/05/2015 1,062.50p 1,062.50p 1,050.00p 1,050.00p 60
18/05/2015 1,075.00p 1,075.00p 1,050.00p 1,062.50p 655
15/05/2015 1,075.00p 1,075.00p 1,060.00p 1,075.00p 596
14/05/2015 1,075.00p 1,075.00p 1,060.00p 1,075.00p 130
13/05/2015 1,075.00p 1,084.50p 1,060.00p 1,075.00p 894
12/05/2015 1,075.00p 1,090.00p 1,060.00p 1,075.00p 131
11/05/2015 1,087.50p 1,090.00p 1,065.00p 1,075.00p 1539
08/05/2015 1,087.50p 1,100.00p 1,065.00p 1,087.50p 891
07/05/2015 1,100.00p 1,105.00p 1,062.50p 1,087.50p 2275
06/05/2015 1,112.50p 1,112.50p 1,085.00p 1,100.00p 679
05/05/2015 1,125.00p 1,125.00p 1,085.00p 1,112.50p 1532
01/05/2015 1,100.00p 1,137.50p 1,075.00p 1,125.00p 4670
30/04/2015 1,037.50p 1,100.00p 1,037.50p 1,100.00p 2018
29/04/2015 1,037.50p 1,037.50p 1,031.51p 1,037.50p 15
28/04/2015 1,037.50p 1,075.00p 1,031.50p 1,037.50p 168
27/04/2015 1,037.50p 1,050.00p 1,027.50p 1,037.50p 723
24/04/2015 1,087.50p 1,087.50p 1,025.00p 1,037.50p 3818
23/04/2015 1,100.00p 1,100.00p 1,085.00p 1,087.50p 728
22/04/2015 1,100.00p 1,120.00p 1,085.00p 1,100.00p 301
21/04/2015 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
20/04/2015 1,087.50p 1,120.00p 1,055.00p 1,100.00p 1032
17/04/2015 1,087.50p 1,106.30p 1,050.00p 1,087.50p 51
16/04/2015 1,100.00p 1,100.00p 1,075.00p 1,087.50p 759
15/04/2015 1,012.50p 1,100.00p 1,010.00p 1,100.00p 7548
14/04/2015 1,087.50p 1,087.50p 1,000.00p 1,012.50p 3602
13/04/2015 1,037.50p 1,065.00p 1,000.01p 1,062.50p 4375
10/04/2015 1,100.00p 1,100.00p 1,017.71p 1,037.50p 5538
09/04/2015 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
08/04/2015 1,087.50p 1,105.00p 1,087.50p 1,100.00p 171
07/04/2015 1,087.50p 1,100.00p 1,075.00p 1,087.50p 423
02/04/2015 1,087.50p 1,087.50p 1,075.00p 1,087.50p 77
01/04/2015 1,100.00p 1,100.00p 1,075.00p 1,087.50p 110
31/03/2015 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
30/03/2015 1,062.50p 1,100.00p 1,062.50p 1,100.00p 1476
27/03/2015 1,075.00p 1,075.00p 1,062.50p 1,062.50p 790
26/03/2015 1,112.50p 1,112.50p 1,060.00p 1,075.00p 817
25/03/2015 1,112.50p 1,125.00p 1,062.50p 1,112.50p 1571
24/03/2015 1,112.50p 1,115.00p 1,112.50p 1,112.50p 313
23/03/2015 1,112.50p 1,112.50p 1,100.00p 1,112.50p 3
20/03/2015 1,112.50p 1,123.13p 1,100.00p 1,112.50p 222
19/03/2015 1,125.00p 1,150.00p 1,105.00p 1,112.50p 487
18/03/2015 1,112.50p 1,150.00p 1,100.00p 1,112.50p 460
17/03/2015 1,112.50p 1,125.00p 1,108.00p 1,112.50p 557
16/03/2015 1,125.00p 1,125.00p 1,108.00p 1,112.50p 7
13/03/2015 1,112.50p 1,137.50p 1,107.50p 1,125.00p 544
12/03/2015 1,112.50p 1,112.50p 1,112.50p 1,112.50p 0
11/03/2015 1,125.00p 1,125.00p 1,107.50p 1,112.50p 1084
10/03/2015 1,137.50p 1,137.50p 1,105.00p 1,125.00p 6428
09/03/2015 1,212.50p 1,212.50p 1,100.00p 1,175.00p 14416
06/03/2015 1,212.50p 1,212.50p 1,200.00p 1,212.50p 350
05/03/2015 1,225.00p 1,235.00p 1,200.00p 1,212.50p 1560
04/03/2015 1,212.50p 1,225.00p 1,206.00p 1,225.00p 1505
03/03/2015 1,250.00p 1,275.00p 1,225.00p 1,237.50p 979
02/03/2015 1,262.50p 1,295.00p 1,230.00p 1,262.50p 342
27/02/2015 1,237.50p 1,262.50p 1,225.00p 1,262.50p 308
26/02/2015 1,287.50p 1,287.50p 1,230.00p 1,237.50p 1587
25/02/2015 1,300.00p 1,325.00p 1,259.37p 1,287.50p 1045
24/02/2015 1,325.00p 1,335.00p 1,300.00p 1,300.00p 830
23/02/2015 1,287.50p 1,350.00p 1,287.50p 1,325.00p 3806
20/02/2015 1,275.00p 1,348.00p 1,275.00p 1,300.00p 4412
19/02/2015 1,262.50p 1,295.00p 1,225.00p 1,275.00p 1547
18/02/2015 1,225.00p 1,290.00p 1,225.00p 1,262.50p 2856
17/02/2015 1,237.50p 1,275.00p 1,210.00p 1,225.00p 6948
16/02/2015 1,187.50p 1,200.00p 1,182.00p 1,200.00p 3037
13/02/2015 1,187.50p 1,199.00p 1,187.50p 1,187.50p 226
12/02/2015 1,212.50p 1,212.50p 1,175.00p 1,187.50p 1124
11/02/2015 1,212.50p 1,212.50p 1,197.00p 1,212.50p 947
10/02/2015 1,212.50p 1,212.50p 1,200.00p 1,212.50p 96
09/02/2015 1,212.50p 1,214.50p 1,200.00p 1,212.50p 350
06/02/2015 1,212.50p 1,215.00p 1,210.00p 1,212.50p 501
05/02/2015 1,212.50p 1,215.11p 1,203.75p 1,212.50p 629
04/02/2015 1,212.50p 1,212.50p 1,205.00p 1,212.50p 98
03/02/2015 1,212.50p 1,212.50p 1,205.00p 1,212.50p 331
02/02/2015 1,225.00p 1,225.00p 1,205.00p 1,212.50p 972
30/01/2015 1,225.00p 1,225.00p 1,210.00p 1,225.00p 1645
29/01/2015 1,225.00p 1,225.44p 1,202.50p 1,225.00p 1099
28/01/2015 1,225.00p 1,250.00p 1,205.00p 1,225.00p 2281
27/01/2015 1,212.50p 1,226.25p 1,207.50p 1,225.00p 445
26/01/2015 1,237.50p 1,237.50p 1,200.00p 1,212.50p 1623
23/01/2015 1,250.00p 1,255.00p 1,225.00p 1,237.50p 1550
22/01/2015 1,250.00p 1,300.00p 1,202.00p 1,250.00p 4623
21/01/2015 1,312.50p 1,312.50p 1,200.00p 1,250.00p 7299
20/01/2015 1,325.00p 1,325.00p 1,261.00p 1,325.00p 1250
19/01/2015 1,325.00p 1,340.00p 1,316.00p 1,325.00p 220
16/01/2015 1,337.50p 1,365.00p 1,305.00p 1,325.00p 1131
15/01/2015 1,337.50p 1,355.00p 1,316.00p 1,337.50p 32
14/01/2015 1,375.00p 1,375.00p 1,316.00p 1,337.50p 369
13/01/2015 1,375.00p 1,395.00p 1,350.00p 1,375.00p 124
12/01/2015 1,425.00p 1,437.50p 1,375.00p 1,375.00p 2610
09/01/2015 1,375.00p 1,450.00p 1,350.00p 1,425.00p 3511
08/01/2015 1,350.00p 1,390.00p 1,350.00p 1,375.00p 1057
07/01/2015 1,350.00p 1,397.50p 1,343.75p 1,362.50p 802
06/01/2015 1,387.50p 1,387.50p 1,327.50p 1,350.00p 3768
05/01/2015 1,375.00p 1,410.00p 1,350.00p 1,387.50p 1969
02/01/2015 1,362.50p 1,400.00p 1,356.03p 1,375.00p 905
31/12/2014 1,312.50p 1,397.00p 1,310.00p 1,362.50p 344
30/12/2014 1,275.00p 1,339.00p 1,262.50p 1,312.50p 628
29/12/2014 1,275.00p 1,300.00p 1,262.50p 1,275.00p 381
24/12/2014 1,275.00p 1,275.00p 1,275.00p 1,275.00p 156
23/12/2014 1,325.00p 1,344.50p 1,250.00p 1,275.00p 2249
22/12/2014 1,275.00p 1,350.00p 1,275.00p 1,325.00p 5436
19/12/2014 1,262.50p 1,300.00p 1,250.00p 1,275.00p 819
18/12/2014 1,275.00p 1,275.00p 1,250.00p 1,262.50p 1281
17/12/2014 1,275.00p 1,275.00p 1,200.00p 1,275.00p 454
16/12/2014 1,300.00p 1,325.00p 1,255.33p 1,275.00p 4627
15/12/2014 1,287.50p 1,325.00p 1,255.00p 1,300.00p 2868
12/12/2014 1,312.50p 1,317.50p 1,260.00p 1,287.50p 1006
11/12/2014 1,312.50p 1,316.25p 1,300.00p 1,312.50p 2002
10/12/2014 1,312.50p 1,325.00p 1,300.00p 1,312.50p 2272
09/12/2014 1,375.00p 1,420.00p 1,300.00p 1,312.50p 9627
08/12/2014 1,287.50p 1,447.29p 1,285.00p 1,375.00p 25694
05/12/2014 1,275.00p 1,300.00p 1,275.00p 1,275.00p 980
04/12/2014 1,287.50p 1,300.00p 1,260.00p 1,275.00p 3078
03/12/2014 1,312.50p 1,325.00p 1,275.00p 1,287.50p 2258
02/12/2014 1,237.50p 1,350.00p 1,237.50p 1,312.50p 4459
01/12/2014 1,187.50p 1,265.00p 1,187.50p 1,237.50p 4628
28/11/2014 1,162.50p 1,200.00p 1,125.00p 1,187.50p 5223
27/11/2014 1,100.00p 1,139.50p 1,075.00p 1,125.00p 1001
26/11/2014 1,100.00p 1,110.00p 1,085.00p 1,100.00p 5041
25/11/2014 1,087.50p 1,120.00p 1,065.00p 1,087.50p 214
24/11/2014 1,087.50p 1,125.00p 1,065.00p 1,087.50p 3528
21/11/2014 1,087.50p 1,087.50p 1,087.50p 1,087.50p 0
20/11/2014 1,087.50p 1,120.00p 1,060.00p 1,087.50p 165
19/11/2014 1,087.50p 1,087.50p 1,087.50p 1,087.50p 0
18/11/2014 1,112.50p 1,112.50p 1,087.50p 1,087.50p 250
17/11/2014 1,112.50p 1,112.50p 1,100.00p 1,112.50p 964
14/11/2014 1,112.50p 1,125.00p 1,100.00p 1,112.50p 325
13/11/2014 1,125.00p 1,125.00p 1,100.00p 1,112.50p 489
12/11/2014 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
11/11/2014 1,125.00p 1,125.00p 1,115.00p 1,125.00p 309
10/11/2014 1,112.50p 1,147.00p 1,112.50p 1,125.00p 650
07/11/2014 1,100.00p 1,125.00p 1,100.00p 1,112.50p 383
06/11/2014 1,112.50p 1,112.50p 1,080.00p 1,100.00p 271
05/11/2014 1,087.50p 1,140.00p 1,087.50p 1,112.50p 4734
04/11/2014 1,150.00p 1,150.00p 1,087.50p 1,087.50p 1102
03/11/2014 1,137.50p 1,172.00p 1,125.00p 1,150.00p 154
31/10/2014 1,037.50p 1,137.50p 1,037.50p 1,137.50p 3352
30/10/2014 1,062.50p 1,062.50p 1,025.00p 1,037.50p 5467
29/10/2014 1,087.50p 1,087.50p 1,050.00p 1,062.50p 1356
28/10/2014 1,112.50p 1,112.50p 1,087.50p 1,087.50p 360
27/10/2014 1,137.50p 1,137.50p 1,100.00p 1,112.50p 304
24/10/2014 1,150.00p 1,150.00p 1,100.00p 1,137.50p 928
23/10/2014 1,150.00p 1,169.50p 1,125.00p 1,150.00p 135
22/10/2014 1,075.00p 1,150.00p 1,075.00p 1,150.00p 6811
21/10/2014 1,075.00p 1,075.00p 1,050.00p 1,075.00p 3461
20/10/2014 1,075.00p 1,075.00p 1,050.00p 1,075.00p 466
17/10/2014 1,037.50p 1,087.50p 1,028.00p 1,075.00p 7551
16/10/2014 1,037.50p 1,040.00p 1,025.00p 1,037.50p 1150
15/10/2014 1,125.00p 1,125.00p 1,030.00p 1,037.50p 6490
14/10/2014 1,137.50p 1,150.00p 1,100.00p 1,125.00p 3178
13/10/2014 1,212.50p 1,212.50p 1,125.00p 1,150.00p 3973
10/10/2014 1,262.50p 1,262.50p 1,175.00p 1,200.00p 9748
09/10/2014 1,287.50p 1,300.00p 1,275.00p 1,275.00p 747
08/10/2014 1,300.00p 1,325.00p 1,271.00p 1,287.50p 2714
07/10/2014 1,325.00p 1,350.00p 1,265.00p 1,300.00p 2061
06/10/2014 1,287.50p 1,350.00p 1,275.00p 1,312.50p 3459
03/10/2014 1,275.00p 1,287.50p 1,203.00p 1,287.50p 5404
02/10/2014 1,300.00p 1,320.00p 1,250.00p 1,275.00p 2455
01/10/2014 1,250.00p 1,340.00p 1,209.25p 1,312.50p 6353
30/09/2014 1,275.00p 1,275.00p 1,194.00p 1,262.50p 4672

*Close Price adjusted for both dividends and splits