Mirada (MIRA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/09/2018 65.00p 65.00p 61.50p 65.00p 10
11/09/2018 65.00p 65.00p 61.50p 65.00p 760
10/09/2018 65.00p 65.00p 61.50p 65.00p 80
07/09/2018 65.00p 65.00p 65.00p 65.00p 0
06/09/2018 65.00p 70.00p 61.50p 65.00p 6506
05/09/2018 65.00p 70.00p 65.00p 65.00p 10
04/09/2018 62.50p 65.00p 61.50p 65.00p 1256
03/09/2018 67.50p 67.50p 61.50p 62.50p 1272
31/08/2018 67.50p 74.00p 61.00p 67.50p 1255
30/08/2018 67.50p 67.50p 67.50p 67.50p 0
29/08/2018 62.50p 74.00p 58.80p 67.50p 8922
28/08/2018 67.50p 67.50p 67.50p 67.50p 0
24/08/2018 67.50p 67.50p 65.50p 67.50p 2
23/08/2018 67.50p 69.00p 67.50p 67.50p 4442
22/08/2018 67.50p 69.00p 67.50p 67.50p 287
21/08/2018 67.50p 67.50p 65.00p 67.50p 0
20/08/2018 70.00p 70.00p 65.00p 67.50p 10894
17/08/2018 70.00p 70.00p 65.50p 70.00p 1
16/08/2018 67.50p 78.00p 66.60p 70.00p 2892
15/08/2018 67.50p 70.00p 67.50p 67.50p 1386
14/08/2018 67.50p 67.50p 65.50p 67.50p 2200
13/08/2018 70.00p 72.50p 65.50p 67.50p 1919
10/08/2018 67.50p 72.50p 65.50p 70.00p 7497
09/08/2018 75.00p 90.00p 50.00p 67.50p 94378
08/08/2018 72.50p 72.50p 70.02p 72.50p 54
07/08/2018 72.50p 72.50p 72.50p 72.50p 0
06/08/2018 75.00p 75.00p 72.50p 72.50p 0
03/08/2018 75.00p 77.00p 75.00p 75.00p 250
02/08/2018 75.00p 75.00p 73.50p 75.00p 165
01/08/2018 75.00p 75.00p 73.50p 75.00p 90
31/07/2018 75.00p 75.00p 75.00p 75.00p 0
30/07/2018 75.00p 75.00p 62.00p 75.00p 21735
27/07/2018 80.00p 80.00p 70.00p 80.00p 57
26/07/2018 80.00p 80.00p 70.00p 80.00p 540
25/07/2018 80.00p 84.00p 80.00p 80.00p 400
24/07/2018 80.00p 80.00p 70.00p 80.00p 3000
23/07/2018 80.00p 87.90p 70.00p 80.00p 1158
20/07/2018 80.00p 85.00p 70.02p 80.00p 243
19/07/2018 82.50p 82.50p 75.02p 80.00p 260
18/07/2018 82.50p 82.50p 82.50p 82.50p 0
17/07/2018 82.50p 85.00p 82.50p 82.50p 1052
16/07/2018 85.00p 85.00p 81.00p 82.50p 2200
13/07/2018 85.00p 85.00p 85.00p 85.00p 0
12/07/2018 85.00p 85.00p 81.00p 85.00p 551
11/07/2018 85.00p 85.00p 81.00p 85.00p 40
10/07/2018 85.00p 85.00p 85.00p 85.00p 0
09/07/2018 85.00p 85.00p 81.00p 85.00p 2500
06/07/2018 85.00p 85.00p 85.00p 85.00p 0
05/07/2018 85.00p 85.00p 81.00p 85.00p 1400
04/07/2018 85.00p 85.00p 82.50p 85.00p 0
03/07/2018 85.00p 88.00p 81.00p 85.00p 1074
02/07/2018 85.00p 85.00p 81.00p 85.00p 381
29/06/2018 85.00p 85.00p 81.00p 85.00p 3299
28/06/2018 85.00p 85.00p 81.15p 85.00p 0
27/06/2018 85.00p 85.00p 85.00p 85.00p 0
26/06/2018 87.50p 87.50p 81.00p 85.00p 3434
25/06/2018 82.50p 93.40p 80.00p 87.50p 5907
22/06/2018 82.50p 82.50p 80.00p 82.50p 1133
21/06/2018 82.50p 84.00p 82.50p 82.50p 2736
20/06/2018 82.50p 82.50p 80.02p 82.50p 1
19/06/2018 87.50p 87.50p 80.00p 82.50p 2062
18/06/2018 87.50p 87.50p 87.50p 87.50p 0
15/06/2018 87.50p 87.50p 81.20p 87.50p 283
14/06/2018 87.50p 87.50p 81.20p 87.50p 1587
13/06/2018 87.50p 87.50p 87.50p 87.50p 0
12/06/2018 87.50p 87.50p 81.20p 87.50p 0
11/06/2018 87.50p 87.50p 81.20p 87.50p 973
08/06/2018 87.50p 92.80p 81.20p 87.50p 1276
07/06/2018 80.00p 92.80p 77.50p 87.50p 9208
06/06/2018 87.50p 87.50p 80.00p 80.00p 9502
05/06/2018 92.50p 92.50p 81.10p 87.50p 3631
04/06/2018 95.00p 95.00p 86.90p 92.50p 4851
01/06/2018 102.50p 102.50p 84.10p 95.00p 19407
31/05/2018 92.50p 119.00p 85.00p 105.00p 95630
30/05/2018 92.50p 92.50p 85.00p 92.50p 1100
29/05/2018 92.50p 92.50p 85.00p 92.50p 215
25/05/2018 92.50p 94.98p 92.50p 92.50p 506
24/05/2018 92.50p 92.50p 92.50p 92.50p 0
23/05/2018 95.00p 95.00p 90.00p 92.50p 1242
22/05/2018 95.00p 97.00p 90.00p 95.00p 1204
21/05/2018 95.00p 95.00p 90.15p 95.00p 250
18/05/2018 95.00p 95.00p 95.00p 95.00p 526
17/05/2018 92.50p 95.00p 92.50p 95.00p 0
16/05/2018 92.50p 92.50p 92.50p 92.50p 0
15/05/2018 92.50p 92.50p 92.50p 92.50p 0
14/05/2018 95.00p 95.00p 90.00p 92.50p 1736
11/05/2018 92.50p 95.00p 92.50p 95.00p 2500
10/05/2018 92.50p 92.50p 92.50p 92.50p 0
09/05/2018 92.50p 92.50p 92.50p 92.50p 0
08/05/2018 92.50p 92.50p 91.00p 92.50p 1150
04/05/2018 105.00p 105.00p 90.00p 92.50p 6824
03/05/2018 105.00p 106.00p 100.00p 105.00p 1957
02/05/2018 80.00p 114.00p 80.00p 105.00p 29628
01/05/2018 72.50p 85.00p 72.50p 80.00p 19541
30/04/2018 72.50p 72.50p 65.02p 72.50p 0
27/04/2018 72.50p 72.50p 65.02p 72.50p 3
26/04/2018 72.50p 74.00p 72.50p 72.50p 297
25/04/2018 72.50p 72.50p 72.50p 72.50p 0
24/04/2018 72.50p 72.50p 72.50p 72.50p 0
23/04/2018 72.50p 74.00p 72.50p 72.50p 260
20/04/2018 72.50p 74.00p 72.50p 72.50p 268
19/04/2018 75.00p 77.70p 71.00p 72.50p 6785
18/04/2018 75.00p 75.00p 75.00p 75.00p 0
17/04/2018 75.00p 75.00p 75.00p 75.00p 0
16/04/2018 75.00p 75.00p 75.00p 75.00p 0
13/04/2018 75.00p 75.00p 71.10p 75.00p 182
12/04/2018 75.00p 75.00p 71.10p 75.00p 415
11/04/2018 75.00p 75.00p 75.00p 75.00p 0
10/04/2018 75.00p 75.00p 71.10p 75.00p 100
09/04/2018 75.00p 75.00p 75.00p 75.00p 0
06/04/2018 75.00p 75.00p 75.00p 75.00p 0
05/04/2018 75.00p 75.00p 75.00p 75.00p 0
04/04/2018 75.00p 79.90p 71.00p 75.00p 7000
03/04/2018 75.00p 75.00p 71.00p 75.00p 96
29/03/2018 75.00p 79.90p 75.00p 75.00p 4349
28/03/2018 75.00p 79.90p 70.00p 75.00p 46
27/03/2018 75.00p 75.00p 70.00p 75.00p 1904
26/03/2018 75.00p 75.00p 70.02p 75.00p 110
23/03/2018 77.50p 77.50p 75.00p 75.00p 1680
22/03/2018 77.50p 79.90p 75.02p 77.50p 249
21/03/2018 77.50p 77.50p 77.50p 77.50p 0
20/03/2018 82.50p 82.50p 77.50p 77.50p 10000
19/03/2018 82.50p 82.50p 82.50p 82.50p 0
16/03/2018 75.00p 82.50p 75.00p 82.50p 7520
15/03/2018 75.00p 78.40p 73.10p 75.00p 2966
14/03/2018 75.00p 77.00p 73.02p 75.00p 5424
13/03/2018 80.00p 80.00p 72.70p 75.00p 3560
12/03/2018 80.00p 80.00p 80.00p 80.00p 0
09/03/2018 80.00p 80.00p 80.00p 80.00p 0
08/03/2018 80.00p 80.00p 80.00p 80.00p 0
07/03/2018 90.00p 90.00p 80.00p 80.00p 1200
06/03/2018 82.50p 82.50p 82.50p 82.50p 0
05/03/2018 82.50p 82.50p 82.50p 82.50p 0
02/03/2018 82.50p 82.50p 82.50p 82.50p 0
01/03/2018 82.50p 82.50p 80.00p 82.50p 70
28/02/2018 82.50p 82.50p 82.50p 82.50p 0
27/02/2018 82.50p 85.00p 80.02p 82.50p 137
26/02/2018 82.50p 82.50p 82.50p 82.50p 0
23/02/2018 82.50p 82.50p 82.50p 82.50p 0
22/02/2018 82.50p 85.00p 80.02p 82.50p 236
21/02/2018 82.50p 82.50p 82.50p 82.50p 0
20/02/2018 82.50p 82.50p 82.50p 82.50p 0
19/02/2018 82.50p 82.50p 82.50p 82.50p 0
16/02/2018 82.50p 82.50p 82.50p 82.50p 0
15/02/2018 82.50p 82.50p 80.00p 82.50p 1
14/02/2018 82.50p 82.50p 80.00p 82.50p 1
13/02/2018 77.50p 82.50p 77.50p 82.50p 6371
12/02/2018 75.00p 80.00p 73.10p 77.50p 8402
09/02/2018 75.00p 75.00p 73.10p 75.00p 121
08/02/2018 75.00p 75.00p 75.00p 75.00p 0
07/02/2018 75.00p 79.00p 73.10p 75.00p 250
06/02/2018 85.00p 85.00p 70.00p 75.00p 9189
05/02/2018 95.00p 95.00p 90.00p 92.50p 1017
02/02/2018 95.00p 95.00p 91.00p 95.00p 3400
01/02/2018 95.00p 95.00p 90.50p 95.00p 8315
31/01/2018 95.00p 95.00p 91.60p 95.00p 3275
30/01/2018 92.50p 98.00p 90.50p 95.00p 8022
29/01/2018 92.50p 93.80p 90.50p 92.50p 987
26/01/2018 100.00p 100.00p 90.50p 92.50p 3530
25/01/2018 100.00p 100.00p 100.00p 100.00p 0
24/01/2018 100.00p 100.00p 90.50p 100.00p 1000
23/01/2018 100.00p 100.00p 100.00p 100.00p 0
22/01/2018 100.00p 100.00p 90.02p 100.00p 2449
19/01/2018 100.00p 100.00p 90.00p 100.00p 730
18/01/2018 87.50p 100.00p 87.50p 100.00p 17555
17/01/2018 87.50p 87.50p 87.50p 87.50p 0
16/01/2018 87.50p 99.00p 80.00p 87.50p 10646
15/01/2018 87.50p 87.50p 78.80p 87.50p 108
12/01/2018 87.50p 87.50p 80.00p 87.50p 0
11/01/2018 87.50p 87.50p 78.75p 87.50p 311
10/01/2018 87.50p 99.98p 75.00p 87.50p 11630
09/01/2018 87.50p 87.50p 76.00p 87.50p 8022
08/01/2018 87.50p 88.80p 87.50p 87.50p 85
05/01/2018 92.50p 93.55p 75.00p 87.50p 25614
04/01/2018 70.00p 110.00p 70.00p 92.50p 76015
03/01/2018 75.00p 83.00p 75.00p 80.00p 11079
02/01/2018 75.00p 79.00p 75.00p 75.00p 56
29/12/2017 75.00p 75.00p 75.00p 75.00p 0
28/12/2017 72.50p 75.00p 72.50p 75.00p 3984
27/12/2017 72.50p 75.00p 71.10p 72.50p 6219
22/12/2017 67.50p 74.18p 67.50p 72.50p 4182
21/12/2017 75.00p 75.00p 61.00p 67.50p 22803
20/12/2017 77.50p 77.50p 70.00p 75.00p 1617
19/12/2017 80.00p 82.50p 75.00p 77.50p 2610
18/12/2017 80.00p 80.00p 80.00p 80.00p 0
15/12/2017 72.50p 82.50p 72.02p 80.00p 6706
14/12/2017 72.50p 75.00p 72.50p 72.50p 2663
13/12/2017 72.50p 75.00p 70.00p 72.50p 4544
12/12/2017 70.00p 75.00p 70.00p 72.50p 10805
11/12/2017 80.00p 80.00p 72.50p 72.50p 1909
08/12/2017 80.00p 80.00p 77.50p 80.00p 1514
07/12/2017 80.00p 80.00p 80.00p 80.00p 5618
06/12/2017 80.00p 80.00p 80.00p 80.00p 0
05/12/2017 82.50p 82.50p 80.00p 80.00p 3305
04/12/2017 82.50p 82.50p 82.50p 82.50p 0
01/12/2017 82.50p 82.50p 72.52p 82.50p 3516
30/11/2017 77.50p 82.50p 75.00p 82.50p 29464
29/11/2017 72.50p 85.00p 70.00p 77.50p 56043
28/11/2017 107.50p 113.00p 65.00p 72.50p 42446
27/11/2017 107.50p 110.00p 105.75p 107.50p 5097

*Close Price adjusted for both dividends and splits