Mirada (MIRA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/06/2019 77.50p 78.60p 77.50p 77.50p 1380
27/06/2019 77.50p 77.50p 77.50p 77.50p 0
26/06/2019 77.50p 77.50p 77.50p 77.50p 0
25/06/2019 77.50p 77.50p 77.50p 77.50p 0
24/06/2019 77.50p 80.00p 77.50p 77.50p 1
21/06/2019 77.50p 77.50p 77.50p 77.50p 0
20/06/2019 80.00p 80.00p 77.50p 77.50p 440
19/06/2019 80.00p 84.78p 78.60p 80.00p 66
18/06/2019 77.50p 84.70p 73.50p 80.00p 3580
17/06/2019 77.50p 84.70p 70.00p 77.50p 176
14/06/2019 75.00p 84.70p 75.00p 77.50p 11100
13/06/2019 77.50p 77.50p 72.00p 75.00p 5000
12/06/2019 75.00p 80.00p 66.60p 77.50p 4502
11/06/2019 75.00p 75.00p 75.00p 75.00p 0
10/06/2019 75.00p 75.00p 70.50p 75.00p 1500
07/06/2019 75.00p 75.00p 75.00p 75.00p 0
06/06/2019 75.00p 75.00p 70.50p 75.00p 88
05/06/2019 75.00p 75.00p 75.00p 75.00p 0
04/06/2019 70.00p 75.00p 70.00p 75.00p 3632
03/06/2019 75.00p 77.50p 65.00p 70.00p 351
31/05/2019 75.00p 75.00p 75.00p 75.00p 0
30/05/2019 77.50p 77.50p 72.90p 75.00p 5487
29/05/2019 77.50p 77.50p 72.90p 77.50p 600
28/05/2019 77.50p 77.50p 70.00p 77.50p 230
24/05/2019 77.50p 77.50p 70.00p 77.50p 180
23/05/2019 77.50p 77.50p 75.27p 77.50p 4
22/05/2019 72.50p 79.98p 65.00p 77.50p 6374
21/05/2019 72.50p 72.50p 72.50p 72.50p 0
20/05/2019 72.50p 72.50p 72.50p 72.50p 0
17/05/2019 72.50p 72.50p 68.50p 72.50p 119
16/05/2019 72.50p 78.00p 68.50p 72.50p 7501
15/05/2019 72.50p 72.50p 71.10p 72.50p 1000
14/05/2019 72.50p 72.50p 72.50p 72.50p 0
13/05/2019 72.50p 72.50p 71.10p 72.50p 21
10/05/2019 72.50p 72.50p 72.50p 72.50p 0
09/05/2019 72.50p 72.50p 72.50p 72.50p 0
08/05/2019 72.50p 72.50p 71.10p 72.50p 72
07/05/2019 77.50p 77.50p 70.00p 72.50p 3956
03/05/2019 77.50p 80.00p 71.00p 77.50p 8132
02/05/2019 67.50p 79.80p 67.50p 77.50p 19075
01/05/2019 67.50p 70.00p 60.30p 67.50p 11158
30/04/2019 80.00p 83.48p 60.02p 67.50p 43017
29/04/2019 85.00p 94.00p 75.00p 80.00p 56329
26/04/2019 82.50p 82.50p 82.50p 82.50p 0
25/04/2019 80.00p 83.50p 75.00p 82.50p 6706
24/04/2019 75.00p 80.00p 70.00p 80.00p 2662
23/04/2019 75.00p 83.00p 75.00p 75.00p 2000
18/04/2019 75.00p 75.00p 70.00p 75.00p 1771
17/04/2019 75.00p 75.00p 75.00p 75.00p 0
16/04/2019 75.00p 80.00p 73.50p 75.00p 5946
15/04/2019 75.00p 75.00p 75.00p 75.00p 0
12/04/2019 75.00p 75.00p 75.00p 75.00p 0
11/04/2019 77.50p 77.50p 75.00p 75.00p 0
10/04/2019 77.50p 77.50p 73.50p 77.50p 2381
09/04/2019 80.00p 80.00p 73.50p 77.50p 2571
08/04/2019 77.50p 84.00p 77.50p 80.00p 2500
05/04/2019 72.50p 77.50p 72.50p 77.50p 3688
04/04/2019 70.00p 74.00p 65.00p 72.50p 7760
03/04/2019 77.50p 77.50p 60.02p 67.50p 8024
02/04/2019 65.00p 80.00p 65.00p 77.50p 10268
01/04/2019 65.00p 65.00p 55.00p 62.50p 1305
29/03/2019 65.00p 65.00p 65.00p 65.00p 0
28/03/2019 65.00p 68.00p 61.00p 65.00p 5490
27/03/2019 65.00p 65.00p 61.00p 65.00p 10
26/03/2019 65.00p 68.00p 60.00p 65.00p 2723
25/03/2019 65.00p 65.00p 65.00p 65.00p 0
22/03/2019 70.00p 70.00p 60.00p 65.00p 1220
21/03/2019 70.00p 74.50p 60.00p 70.00p 299
20/03/2019 72.50p 72.50p 65.00p 70.00p 500
19/03/2019 72.50p 72.50p 72.50p 72.50p 0
18/03/2019 72.50p 72.50p 72.50p 72.50p 0
15/03/2019 72.50p 72.50p 72.50p 72.50p 0
14/03/2019 65.00p 74.50p 60.00p 72.50p 14731
13/03/2019 65.00p 66.10p 60.02p 65.00p 2505
12/03/2019 67.50p 67.50p 65.00p 65.00p 833
11/03/2019 70.00p 70.00p 66.00p 67.50p 5700
08/03/2019 70.00p 70.00p 70.00p 70.00p 0
07/03/2019 70.00p 70.00p 66.00p 70.00p 71
06/03/2019 70.00p 70.00p 70.00p 70.00p 0
05/03/2019 70.00p 70.00p 65.00p 70.00p 5101
04/03/2019 70.00p 70.00p 70.00p 70.00p 109
01/03/2019 72.50p 72.50p 66.00p 70.00p 2500
28/02/2019 72.50p 72.50p 72.00p 72.50p 2500
27/02/2019 72.50p 72.50p 72.50p 72.50p 0
26/02/2019 72.50p 72.50p 72.50p 72.50p 0
25/02/2019 72.50p 79.00p 72.50p 72.50p 5
22/02/2019 72.50p 72.50p 72.00p 72.50p 120
21/02/2019 72.50p 79.00p 72.50p 72.50p 251
20/02/2019 82.50p 82.50p 72.50p 72.50p 3983
19/02/2019 82.50p 82.50p 80.00p 82.50p 120
18/02/2019 82.50p 82.50p 82.50p 82.50p 0
15/02/2019 82.50p 82.50p 82.50p 82.50p 0
14/02/2019 82.50p 82.50p 82.50p 82.50p 0
13/02/2019 82.50p 82.50p 82.50p 82.50p 0
12/02/2019 82.50p 82.50p 80.00p 82.50p 2
11/02/2019 82.50p 82.50p 82.50p 82.50p 0
08/02/2019 82.50p 82.50p 80.00p 82.50p 2643
07/02/2019 85.00p 85.00p 80.00p 82.50p 2000
06/02/2019 85.00p 85.00p 80.00p 85.00p 3687
05/02/2019 85.00p 90.00p 80.02p 85.00p 300
04/02/2019 85.00p 87.00p 80.00p 85.00p 9966
01/02/2019 80.00p 87.00p 73.30p 85.00p 19174
31/01/2019 77.50p 84.00p 77.50p 80.00p 3500
30/01/2019 80.00p 83.00p 70.10p 77.50p 2255
29/01/2019 72.50p 85.00p 72.50p 80.00p 13373
28/01/2019 72.50p 72.50p 65.50p 72.50p 12
25/01/2019 70.00p 79.00p 70.00p 72.50p 2866
24/01/2019 67.50p 74.00p 67.50p 70.00p 7776
23/01/2019 67.50p 69.50p 67.50p 67.50p 134
22/01/2019 67.50p 69.70p 67.50p 67.50p 284
21/01/2019 67.50p 69.70p 67.50p 67.50p 72
18/01/2019 70.00p 70.00p 61.90p 67.50p 7746
17/01/2019 70.00p 70.00p 70.00p 70.00p 0
16/01/2019 72.50p 72.50p 70.00p 70.00p 774
15/01/2019 77.50p 85.00p 72.20p 80.00p 16674
14/01/2019 70.00p 73.00p 67.00p 70.00p 423
11/01/2019 70.00p 70.00p 70.00p 70.00p 0
10/01/2019 70.00p 70.00p 70.00p 70.00p 0
09/01/2019 70.00p 70.00p 67.00p 70.00p 500
08/01/2019 70.00p 70.00p 70.00p 70.00p 0
07/01/2019 70.00p 70.00p 70.00p 70.00p 0
04/01/2019 70.00p 70.00p 70.00p 70.00p 0
03/01/2019 70.00p 72.84p 70.00p 70.00p 446
02/01/2019 72.50p 72.50p 66.90p 70.00p 855
31/12/2018 72.50p 72.50p 72.50p 72.50p 0
28/12/2018 72.50p 72.50p 66.90p 72.50p 383
27/12/2018 72.50p 72.50p 72.50p 72.50p 0
24/12/2018 72.50p 72.50p 72.50p 72.50p 0
21/12/2018 72.50p 72.84p 72.50p 72.50p 257
20/12/2018 72.50p 73.25p 72.50p 72.50p 270
19/12/2018 75.00p 75.00p 66.90p 72.50p 526
18/12/2018 75.00p 75.00p 70.02p 75.00p 200
17/12/2018 75.00p 75.00p 75.00p 75.00p 0
14/12/2018 75.00p 75.00p 75.00p 75.00p 0
13/12/2018 75.00p 77.40p 75.00p 75.00p 200
12/12/2018 77.50p 77.50p 75.00p 75.00p 72
11/12/2018 80.00p 80.00p 75.00p 77.50p 4514
10/12/2018 80.00p 83.88p 80.00p 80.00p 50
07/12/2018 60.00p 84.98p 60.00p 80.00p 3206
06/12/2018 67.50p 67.50p 60.00p 67.50p 0
05/12/2018 77.50p 77.50p 66.10p 67.50p 12880
04/12/2018 77.50p 77.50p 70.80p 77.50p 300
03/12/2018 77.50p 77.50p 77.50p 77.50p 0
30/11/2018 77.50p 77.50p 77.50p 77.50p 0
29/11/2018 72.50p 77.50p 66.90p 77.50p 5356
28/11/2018 77.50p 78.10p 71.50p 72.50p 10838
27/11/2018 70.00p 100.00p 70.00p 77.50p 106861
26/11/2018 70.00p 70.00p 70.00p 70.00p 0
23/11/2018 70.00p 70.00p 66.00p 70.00p 1217
22/11/2018 70.00p 70.00p 69.90p 70.00p 283
21/11/2018 67.50p 70.00p 66.00p 70.00p 1973
20/11/2018 72.50p 72.50p 65.00p 67.50p 500
19/11/2018 77.50p 77.50p 70.00p 72.50p 700
16/11/2018 77.50p 77.50p 77.50p 77.50p 0
15/11/2018 77.50p 77.50p 77.50p 77.50p 0
14/11/2018 77.50p 77.50p 70.45p 77.50p 1432
13/11/2018 72.50p 80.00p 65.45p 77.50p 2132
12/11/2018 72.50p 72.50p 65.45p 72.50p 1
09/11/2018 72.50p 72.50p 65.45p 72.50p 501
08/11/2018 72.50p 72.50p 72.50p 72.50p 0
07/11/2018 72.50p 72.50p 72.50p 72.50p 0
06/11/2018 72.50p 72.50p 65.45p 72.50p 140
05/11/2018 72.50p 72.50p 65.45p 72.50p 863
02/11/2018 72.50p 72.50p 65.45p 72.50p 1
01/11/2018 72.50p 72.50p 65.45p 72.50p 285
31/10/2018 72.50p 72.50p 65.45p 72.50p 0
30/10/2018 72.50p 77.00p 65.45p 72.50p 86
29/10/2018 72.50p 72.50p 65.45p 72.50p 1
26/10/2018 72.50p 72.50p 72.50p 72.50p 0
25/10/2018 72.50p 72.50p 72.50p 72.50p 0
24/10/2018 72.50p 72.50p 65.45p 72.50p 538
23/10/2018 72.50p 77.00p 72.50p 72.50p 603
22/10/2018 72.50p 77.00p 65.45p 72.50p 1057
19/10/2018 72.50p 72.50p 72.50p 72.50p 0
18/10/2018 72.50p 72.50p 65.45p 72.50p 10
17/10/2018 72.50p 72.50p 65.45p 72.50p 1
16/10/2018 72.50p 72.50p 65.45p 72.50p 311
15/10/2018 72.50p 72.50p 72.50p 72.50p 0
12/10/2018 72.50p 72.50p 65.45p 72.50p 494
11/10/2018 72.50p 80.00p 68.02p 72.50p 250
10/10/2018 75.00p 80.00p 71.10p 72.50p 1350
09/10/2018 75.00p 80.00p 75.00p 75.00p 640
08/10/2018 75.00p 75.00p 71.12p 75.00p 0
05/10/2018 75.00p 75.00p 71.10p 75.00p 100
04/10/2018 72.50p 77.70p 71.10p 75.00p 9668
03/10/2018 72.50p 72.50p 70.52p 72.50p 2
02/10/2018 72.50p 80.00p 70.02p 72.50p 478
01/10/2018 72.50p 72.50p 72.50p 72.50p 0
28/09/2018 77.50p 81.60p 72.00p 72.50p 5927
27/09/2018 77.50p 81.60p 71.10p 77.50p 16973
26/09/2018 77.50p 81.60p 71.52p 77.50p 122
25/09/2018 77.50p 81.60p 71.10p 77.50p 2019
24/09/2018 77.50p 77.50p 71.10p 77.50p 644
21/09/2018 77.50p 81.48p 77.50p 77.50p 200
20/09/2018 77.50p 81.60p 77.50p 77.50p 473
19/09/2018 82.50p 82.50p 71.10p 77.50p 2680
18/09/2018 77.50p 84.00p 71.00p 82.50p 16013
17/09/2018 95.00p 95.00p 70.00p 77.50p 18587
14/09/2018 67.50p 67.50p 61.00p 67.50p 3453
13/09/2018 65.00p 70.00p 65.00p 67.50p 1569

*Close Price adjusted for both dividends and splits