Mirada (MIRA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/12/2013 975.00p 1,000.00p 950.00p 1,000.00p 2072
10/12/2013 1,025.00p 1,025.00p 957.00p 975.00p 9178
09/12/2013 1,087.50p 1,087.50p 987.50p 1,012.50p 1775
06/12/2013 1,012.50p 1,100.00p 1,000.00p 1,075.00p 4424
05/12/2013 1,000.00p 1,035.00p 975.00p 1,012.50p 5411
04/12/2013 1,000.00p 1,013.00p 978.00p 1,000.00p 153
03/12/2013 987.50p 1,020.00p 977.50p 1,000.00p 4379
02/12/2013 962.50p 1,004.00p 962.50p 987.50p 2600
29/11/2013 912.50p 980.00p 905.00p 962.50p 11371
28/11/2013 912.50p 914.00p 901.00p 912.50p 2704
27/11/2013 912.50p 915.00p 902.00p 912.50p 344
26/11/2013 912.50p 915.00p 901.00p 912.50p 852
25/11/2013 912.50p 940.00p 900.00p 912.50p 44459
22/11/2013 912.50p 917.00p 901.00p 912.50p 4745
21/11/2013 912.50p 925.00p 905.00p 912.50p 1600
20/11/2013 912.50p 918.00p 900.00p 912.50p 3967
19/11/2013 912.50p 925.00p 900.00p 912.50p 7735
18/11/2013 950.00p 950.00p 900.00p 912.50p 7616
15/11/2013 962.50p 962.50p 900.00p 950.00p 6758
14/11/2013 1,025.00p 1,162.50p 950.00p 962.50p 23066
13/11/2013 1,162.50p 1,175.00p 1,135.00p 1,162.50p 1753
12/11/2013 1,187.50p 1,200.00p 1,155.00p 1,162.50p 8064
11/11/2013 1,225.00p 1,230.00p 1,180.00p 1,187.50p 1252
08/11/2013 1,087.50p 1,292.50p 1,087.50p 1,225.00p 9066
07/11/2013 987.50p 1,290.00p 980.00p 1,087.50p 10942
06/11/2013 987.50p 987.50p 980.00p 987.50p 470
05/11/2013 987.50p 987.50p 980.00p 987.50p 0
04/11/2013 1,012.50p 1,012.50p 975.00p 987.50p 1700
01/11/2013 1,012.50p 1,025.00p 1,012.50p 1,012.50p 59
31/10/2013 1,025.00p 1,025.00p 1,002.75p 1,012.50p 189
30/10/2013 1,037.50p 1,042.50p 1,010.00p 1,025.00p 104
29/10/2013 1,050.00p 1,050.00p 1,025.00p 1,037.50p 980
28/10/2013 1,037.50p 1,066.93p 1,035.00p 1,050.00p 791
25/10/2013 1,075.00p 1,100.00p 1,000.00p 1,037.50p 1734
24/10/2013 937.50p 1,100.00p 900.00p 1,075.00p 2965
23/10/2013 937.50p 970.00p 915.75p 937.50p 67
22/10/2013 937.50p 962.50p 937.50p 937.50p 100
21/10/2013 937.50p 937.50p 915.00p 937.50p 100
18/10/2013 937.50p 975.00p 937.50p 937.50p 0
17/10/2013 937.50p 975.00p 937.50p 937.50p 156
16/10/2013 912.50p 960.00p 911.00p 937.50p 1204
15/10/2013 900.00p 918.00p 900.00p 912.50p 440
14/10/2013 912.50p 912.50p 885.00p 900.00p 554
11/10/2013 912.50p 912.50p 890.00p 912.50p 750
10/10/2013 937.50p 950.00p 890.00p 912.50p 578
09/10/2013 950.00p 950.00p 888.75p 925.00p 662
08/10/2013 1,025.00p 1,035.00p 950.00p 950.00p 441
07/10/2013 1,037.50p 1,040.00p 960.00p 1,025.00p 278
04/10/2013 1,050.00p 1,052.00p 1,000.00p 1,037.50p 468
03/10/2013 1,050.00p 1,052.00p 1,000.00p 1,050.00p 176
02/10/2013 1,050.00p 1,050.00p 1,000.00p 1,050.00p 50
01/10/2013 1,050.00p 1,055.00p 1,000.00p 1,050.00p 575
30/09/2013 1,212.50p 1,212.50p 1,000.00p 1,050.00p 3668
27/09/2013 1,062.50p 1,195.00p 1,036.25p 1,162.50p 1619
26/09/2013 1,000.00p 1,100.00p 985.00p 1,062.50p 3697
25/09/2013 975.00p 1,015.00p 975.00p 1,000.00p 827
24/09/2013 987.50p 995.00p 950.00p 975.00p 717
23/09/2013 975.00p 995.00p 950.00p 987.50p 271
20/09/2013 975.00p 975.00p 930.00p 975.00p 10
19/09/2013 975.00p 975.00p 962.50p 975.00p 0
18/09/2013 962.50p 975.00p 962.50p 975.00p 99
17/09/2013 987.50p 987.50p 900.00p 962.50p 353
16/09/2013 987.50p 1,012.50p 915.00p 987.50p 0
13/09/2013 987.50p 1,012.50p 915.00p 987.50p 529
12/09/2013 987.50p 987.50p 900.00p 987.50p 0
11/09/2013 900.00p 987.50p 900.00p 987.50p 3553
10/09/2013 912.50p 920.00p 875.00p 900.00p 1001
09/09/2013 912.50p 912.50p 882.50p 912.50p 0
06/09/2013 912.50p 912.50p 882.50p 912.50p 238
05/09/2013 912.50p 912.50p 885.00p 912.50p 486
04/09/2013 1,050.00p 1,050.00p 912.50p 912.50p 554
03/09/2013 1,050.00p 1,070.00p 1,000.00p 1,050.00p 0
02/09/2013 1,037.50p 1,070.00p 1,000.00p 1,050.00p 508
30/08/2013 975.00p 1,070.00p 975.00p 1,037.50p 874
29/08/2013 950.00p 990.00p 930.00p 975.00p 2175
28/08/2013 950.00p 965.00p 930.00p 950.00p 20
27/08/2013 925.00p 950.00p 925.00p 950.00p 776
23/08/2013 925.00p 940.00p 925.00p 925.00p 100
22/08/2013 925.00p 925.00p 910.00p 925.00p 0
21/08/2013 925.00p 925.00p 910.00p 925.00p 6
20/08/2013 962.50p 962.50p 880.00p 925.00p 1740
19/08/2013 937.50p 950.00p 886.25p 937.50p 0
16/08/2013 912.50p 950.00p 886.25p 937.50p 3788
15/08/2013 900.00p 925.00p 900.00p 912.50p 0
14/08/2013 925.00p 925.00p 900.00p 900.00p 358
13/08/2013 937.50p 937.50p 925.00p 925.00p 190
12/08/2013 937.50p 937.50p 925.00p 937.50p 133
09/08/2013 937.50p 1,000.00p 875.00p 937.50p 0
08/08/2013 1,000.00p 1,000.00p 875.00p 937.50p 7605
07/08/2013 1,000.00p 1,037.50p 961.00p 1,000.00p 765
06/08/2013 1,000.00p 1,050.00p 975.00p 1,037.50p 1697
05/08/2013 1,000.00p 1,018.00p 971.00p 1,000.00p 220
02/08/2013 1,000.00p 1,000.00p 971.00p 1,000.00p 30
01/08/2013 1,000.00p 1,018.00p 971.00p 1,000.00p 45
31/07/2013 1,000.00p 1,020.00p 970.00p 1,000.00p 195
30/07/2013 1,000.00p 1,020.00p 970.00p 1,000.00p 67
29/07/2013 1,000.00p 1,020.00p 968.00p 1,000.00p 275
26/07/2013 1,000.00p 1,000.00p 970.00p 1,000.00p 0
25/07/2013 1,000.00p 1,000.00p 970.00p 1,000.00p 200
24/07/2013 1,000.00p 1,000.00p 970.00p 1,000.00p 0
23/07/2013 1,000.00p 1,000.00p 970.00p 1,000.00p 0
22/07/2013 1,000.00p 1,035.00p 970.00p 1,000.00p 180
19/07/2013 1,000.00p 1,000.00p 970.00p 1,000.00p 0
18/07/2013 1,000.00p 1,000.00p 970.00p 1,000.00p 0
17/07/2013 987.50p 1,025.00p 915.00p 1,000.00p 0
16/07/2013 987.50p 1,025.00p 915.00p 987.50p 0
15/07/2013 937.50p 1,025.00p 915.00p 987.50p 858
12/07/2013 900.00p 990.00p 870.00p 937.50p 798
11/07/2013 950.00p 950.00p 870.00p 900.00p 391
10/07/2013 925.00p 950.00p 925.00p 925.00p 208
09/07/2013 975.00p 975.00p 905.00p 925.00p 930
08/07/2013 975.00p 990.00p 975.00p 975.00p 200
05/07/2013 925.00p 1,000.00p 925.00p 975.00p 1558
04/07/2013 1,012.50p 1,012.50p 907.50p 925.00p 1687
03/07/2013 1,000.00p 1,020.00p 985.00p 1,012.50p 700
02/07/2013 1,025.00p 1,025.00p 1,012.50p 1,012.50p 950
01/07/2013 1,025.00p 1,037.50p 1,012.50p 1,025.00p 506
28/06/2013 1,025.00p 1,075.00p 1,025.00p 1,075.00p 102
27/06/2013 1,012.50p 1,060.00p 1,012.50p 1,025.00p 742
26/06/2013 1,000.00p 1,050.00p 1,000.00p 1,012.50p 500
25/06/2013 1,000.00p 1,050.00p 975.00p 1,000.00p 0
24/06/2013 1,025.00p 1,050.00p 975.00p 1,000.00p 156
21/06/2013 1,025.00p 1,040.00p 986.78p 1,025.00p 497
20/06/2013 987.50p 1,075.00p 987.50p 1,025.00p 700
19/06/2013 975.00p 1,050.00p 975.00p 987.50p 0
18/06/2013 1,050.00p 1,050.00p 975.00p 975.00p 640
17/06/2013 1,037.50p 1,065.00p 1,037.50p 1,050.00p 238
14/06/2013 937.50p 1,037.50p 937.50p 1,037.50p 970
13/06/2013 937.50p 951.00p 905.00p 937.50p 0
12/06/2013 950.00p 955.00p 925.00p 937.50p 283
11/06/2013 925.00p 972.00p 925.00p 950.00p 877
10/06/2013 887.50p 925.00p 887.50p 925.00p 1484
07/06/2013 887.50p 900.00p 870.00p 887.50p 1159
06/06/2013 900.00p 925.00p 813.50p 900.00p 2556
05/06/2013 1,000.00p 1,075.00p 850.00p 925.00p 10353
04/06/2013 975.00p 1,000.00p 912.00p 950.00p 2509
03/06/2013 1,025.00p 1,050.00p 970.00p 975.00p 879
31/05/2013 1,037.50p 1,087.50p 1,000.00p 1,025.00p 0
30/05/2013 1,087.50p 1,087.50p 1,000.00p 1,037.50p 798
29/05/2013 1,200.00p 1,200.00p 1,050.00p 1,087.50p 974
28/05/2013 1,200.00p 1,200.00p 1,100.00p 1,200.00p 0
24/05/2013 1,200.00p 1,200.00p 1,100.00p 1,200.00p 10
23/05/2013 1,225.00p 1,225.00p 1,100.00p 1,200.00p 541
22/05/2013 1,250.00p 1,250.00p 1,150.00p 1,250.00p 160
21/05/2013 1,250.00p 1,270.00p 1,250.00p 1,250.00p 10
20/05/2013 1,150.00p 1,270.00p 1,150.00p 1,250.00p 341
17/05/2013 1,125.00p 1,190.00p 1,125.00p 1,150.00p 200
16/05/2013 1,125.00p 1,145.00p 1,050.00p 1,125.00p 418
15/05/2013 1,100.00p 1,147.50p 1,050.00p 1,125.00p 253
14/05/2013 1,050.00p 1,100.00p 1,000.00p 1,100.00p 463
13/05/2013 1,150.00p 1,175.00p 1,050.00p 1,050.00p 414
10/05/2013 1,150.00p 1,150.00p 1,065.00p 1,150.00p 56
09/05/2013 1,200.00p 1,200.00p 1,100.00p 1,150.00p 249
08/05/2013 1,250.00p 1,250.00p 1,100.00p 1,200.00p 1036
07/05/2013 1,250.00p 1,272.00p 1,220.00p 1,250.00p 270
03/05/2013 1,250.00p 1,274.00p 1,227.00p 1,250.00p 2316
02/05/2013 1,250.00p 1,277.00p 1,250.00p 1,250.00p 1538
01/05/2013 1,250.00p 1,287.00p 1,225.00p 1,250.00p 1432
30/04/2013 1,250.00p 1,287.00p 1,250.00p 1,250.00p 486
29/04/2013 1,250.00p 1,280.00p 1,250.00p 1,250.00p 194
26/04/2013 1,250.00p 1,250.00p 1,250.00p 1,250.00p 1011
25/04/2013 1,250.00p 1,290.00p 1,250.00p 1,250.00p 634
24/04/2013 1,250.00p 1,250.00p 1,225.00p 1,250.00p 137
23/04/2013 1,262.50p 1,292.00p 1,226.00p 1,250.00p 613
22/04/2013 1,250.00p 1,300.00p 1,220.00p 1,262.50p 2859
19/04/2013 1,250.00p 1,300.00p 1,250.00p 1,250.00p 983
18/04/2013 1,250.00p 1,290.00p 1,220.00p 1,250.00p 142
17/04/2013 1,275.00p 1,300.00p 1,230.00p 1,250.00p 430
16/04/2013 1,275.00p 1,300.00p 1,275.00p 1,275.00p 125
15/04/2013 1,312.50p 1,340.00p 1,260.00p 1,275.00p 145
12/04/2013 1,312.50p 1,360.00p 1,312.50p 1,312.50p 29
11/04/2013 1,312.50p 1,373.75p 1,258.25p 1,312.50p 293
10/04/2013 1,337.50p 1,341.23p 1,312.50p 1,312.50p 250
09/04/2013 1,212.50p 1,337.50p 1,200.00p 1,337.50p 2014
08/04/2013 1,287.50p 1,287.50p 1,186.25p 1,212.50p 427
05/04/2013 1,287.50p 1,287.50p 1,225.00p 1,287.50p 292
04/04/2013 1,287.50p 1,376.04p 1,225.00p 1,287.50p 997
03/04/2013 1,287.50p 1,300.00p 1,200.00p 1,287.50p 33
02/04/2013 1,312.50p 1,312.50p 1,200.00p 1,287.50p 1
28/03/2013 1,312.50p 1,350.00p 1,250.00p 1,312.50p 223
27/03/2013 1,312.50p 1,327.00p 1,275.00p 1,312.50p 145
26/03/2013 1,312.50p 1,350.00p 1,282.00p 1,312.50p 227
25/03/2013 1,312.50p 1,320.00p 1,262.50p 1,312.50p 908
22/03/2013 1,275.00p 1,320.00p 1,262.50p 1,312.50p 940
21/03/2013 1,325.00p 1,325.00p 1,275.00p 1,275.00p 863
20/03/2013 1,337.50p 1,362.50p 1,285.00p 1,325.00p 1494
19/03/2013 1,275.00p 1,390.00p 1,275.00p 1,337.50p 2313
18/03/2013 1,400.00p 1,500.00p 1,200.00p 1,275.00p 7287
15/03/2013 1,250.00p 1,250.00p 1,200.00p 1,225.00p 275
14/03/2013 1,237.50p 1,250.00p 1,200.00p 1,250.00p 604
13/03/2013 1,225.00p 1,300.00p 1,195.00p 1,237.50p 1361
12/03/2013 1,225.00p 1,225.00p 1,210.00p 1,225.00p 248
11/03/2013 1,125.00p 1,258.00p 1,100.00p 1,225.00p 1669
08/03/2013 1,100.00p 1,100.00p 1,000.00p 1,100.00p 0
07/03/2013 1,100.00p 1,100.00p 1,089.00p 1,100.00p 170
06/03/2013 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
05/03/2013 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
04/03/2013 1,100.00p 1,100.00p 1,100.00p 1,100.00p 743
01/03/2013 1,100.00p 1,139.00p 910.00p 1,100.00p 0
28/02/2013 1,125.00p 1,139.00p 910.00p 1,100.00p 450

*Close Price adjusted for both dividends and splits