Mirada (MIRA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/11/2017 110.00p 110.00p 105.75p 107.50p 296
23/11/2017 110.00p 115.00p 110.00p 110.00p 2421
22/11/2017 120.00p 120.00p 105.50p 110.00p 10184
21/11/2017 120.00p 120.00p 116.00p 120.00p 1716
20/11/2017 120.00p 122.50p 105.00p 120.00p 0
17/11/2017 120.00p 120.00p 116.00p 120.00p 0
16/11/2017 120.00p 120.00p 120.00p 120.00p 0
15/11/2017 122.50p 122.50p 117.00p 120.00p 2300
14/11/2017 127.50p 127.50p 106.00p 122.50p 8010
13/11/2017 115.00p 128.75p 115.00p 127.50p 5220
10/11/2017 115.00p 115.00p 111.10p 115.00p 0
09/11/2017 107.50p 135.00p 95.00p 115.00p 32587
08/11/2017 110.00p 110.00p 103.00p 107.50p 2651
07/11/2017 117.50p 125.00p 110.00p 117.50p 1900
06/11/2017 117.50p 120.00p 114.77p 117.50p 1200
03/11/2017 117.50p 125.00p 117.50p 117.50p 0
02/11/2017 117.50p 125.00p 117.50p 117.50p 0
01/11/2017 117.50p 117.50p 110.00p 117.50p 10053
31/10/2017 120.00p 120.00p 110.00p 117.50p 5015
30/10/2017 120.00p 120.00p 118.80p 120.00p 1
27/10/2017 120.00p 125.00p 112.00p 120.00p 2500
26/10/2017 120.00p 120.00p 120.00p 120.00p 0
25/10/2017 117.50p 130.00p 112.00p 120.00p 9164
24/10/2017 117.50p 117.50p 101.50p 117.50p 819
23/10/2017 117.50p 125.00p 117.50p 117.50p 53
20/10/2017 117.50p 117.50p 117.50p 117.50p 0
19/10/2017 112.50p 125.00p 105.00p 117.50p 1962
18/10/2017 112.50p 112.50p 102.50p 112.50p 389
17/10/2017 112.50p 119.98p 102.02p 112.50p 337
16/10/2017 112.50p 112.50p 112.50p 112.50p 0
13/10/2017 112.50p 112.50p 112.50p 112.50p 264
12/10/2017 105.00p 112.50p 105.00p 112.50p 3957
11/10/2017 102.50p 105.00p 102.50p 105.00p 6256
10/10/2017 107.50p 107.50p 102.50p 102.50p 16922
09/10/2017 130.00p 132.50p 105.00p 107.50p 19738
06/10/2017 117.50p 162.50p 107.50p 130.00p 110252
05/10/2017 105.00p 107.50p 105.00p 107.50p 5848
04/10/2017 105.00p 105.00p 105.00p 105.00p 50
03/10/2017 102.50p 105.00p 102.50p 105.00p 5234
02/10/2017 102.50p 125.00p 102.50p 102.50p 900
29/09/2017 112.50p 110.00p 102.50p 102.50p 7111
28/09/2017 107.50p 107.50p 105.00p 105.00p 0
27/09/2017 105.00p 107.50p 105.00p 107.50p 757
26/09/2017 112.50p 112.50p 105.00p 105.00p 8802
25/09/2017 112.50p 112.50p 112.50p 112.50p 1000
22/09/2017 112.50p 112.50p 112.50p 112.50p 0
21/09/2017 112.50p 112.50p 112.50p 112.50p 2208
20/09/2017 120.00p 120.00p 107.50p 112.50p 1700
19/09/2017 120.00p 120.00p 120.00p 120.00p 3476
18/09/2017 115.00p 120.00p 115.00p 120.00p 3262
15/09/2017 105.00p 115.00p 105.00p 115.00p 6819
14/09/2017 130.00p 130.00p 105.00p 105.00p 2226
13/09/2017 130.00p 130.00p 130.00p 130.00p 4300
12/09/2017 140.00p 140.00p 130.00p 130.00p 9000
11/09/2017 140.00p 140.00p 140.00p 140.00p 4235
08/09/2017 140.00p 140.00p 140.00p 140.00p 0
07/09/2017 140.00p 140.00p 140.00p 140.00p 1392
06/09/2017 140.00p 140.00p 140.00p 140.00p 4613
05/09/2017 107.50p 145.00p 107.50p 140.00p 13132
04/09/2017 105.00p 125.00p 105.00p 107.50p 4861
01/09/2017 110.00p 110.00p 105.00p 105.00p 488
31/08/2017 137.50p 142.50p 110.00p 110.00p 8460
30/08/2017 110.00p 137.50p 110.00p 137.50p 14520
29/08/2017 137.50p 137.50p 105.00p 110.00p 29605
25/08/2017 107.50p 110.00p 107.50p 110.00p 1000
24/08/2017 105.00p 112.50p 105.00p 107.50p 1102
23/08/2017 102.50p 105.00p 102.50p 105.00p 0
22/08/2017 105.00p 105.00p 102.50p 102.50p 4431
21/08/2017 107.50p 107.50p 105.00p 105.00p 7239
18/08/2017 107.50p 107.50p 107.50p 107.50p 311
17/08/2017 107.50p 107.50p 107.50p 107.50p 0
16/08/2017 107.50p 107.50p 105.00p 107.50p 3930
15/08/2017 112.50p 112.50p 107.50p 107.50p 14118
14/08/2017 175.00p 175.00p 112.50p 112.50p 73687
11/08/2017 175.00p 175.00p 175.00p 175.00p 200
10/08/2017 175.00p 175.00p 175.00p 175.00p 529
09/08/2017 175.00p 175.00p 175.00p 175.00p 200
08/08/2017 175.00p 175.00p 175.00p 175.00p 200
07/08/2017 175.00p 175.00p 175.00p 175.00p 1676
04/08/2017 175.00p 175.00p 175.00p 175.00p 200
03/08/2017 175.00p 175.00p 175.00p 175.00p 201
02/08/2017 175.00p 175.00p 175.00p 175.00p 200
01/08/2017 175.00p 175.00p 175.00p 175.00p 600
31/07/2017 175.00p 175.00p 175.00p 175.00p 1261
28/07/2017 175.00p 175.00p 175.00p 175.00p 460
27/07/2017 175.00p 175.00p 175.00p 175.00p 909
26/07/2017 175.00p 175.00p 175.00p 175.00p 250
25/07/2017 162.50p 175.00p 162.50p 175.00p 3648
24/07/2017 162.50p 162.50p 162.50p 162.50p 775
21/07/2017 162.50p 162.50p 162.50p 162.50p 0
20/07/2017 162.50p 162.50p 162.50p 162.50p 0
19/07/2017 150.00p 162.50p 137.50p 162.50p 2774
18/07/2017 150.00p 150.00p 150.00p 150.00p 0
17/07/2017 150.00p 175.00p 150.00p 150.00p 3079
14/07/2017 137.50p 150.00p 137.50p 150.00p 1040
13/07/2017 137.50p 137.50p 137.50p 137.50p 0
12/07/2017 137.50p 137.50p 137.50p 137.50p 0
11/07/2017 137.50p 137.50p 137.50p 137.50p 0
10/07/2017 137.50p 137.50p 137.50p 137.50p 13
07/07/2017 137.50p 137.50p 137.50p 137.50p 1000
06/07/2017 137.50p 137.50p 137.50p 137.50p 2667
05/07/2017 137.50p 137.50p 137.50p 137.50p 0
04/07/2017 137.50p 137.50p 137.50p 137.50p 692
03/07/2017 137.50p 137.50p 137.50p 137.50p 77
30/06/2017 137.50p 137.50p 137.50p 137.50p 1252
29/06/2017 137.50p 150.00p 137.50p 137.50p 957
28/06/2017 150.00p 150.00p 150.00p 150.00p 0
27/06/2017 150.00p 150.00p 150.00p 150.00p 10
26/06/2017 150.00p 150.00p 150.00p 150.00p 4
23/06/2017 150.00p 150.00p 150.00p 150.00p 1344
22/06/2017 137.50p 150.00p 137.50p 150.00p 0
21/06/2017 150.00p 150.00p 137.50p 137.50p 0
20/06/2017 150.00p 162.50p 150.00p 150.00p 0
19/06/2017 150.00p 150.00p 150.00p 150.00p 0
16/06/2017 137.50p 170.00p 136.00p 150.00p 550
15/06/2017 137.50p 175.00p 126.00p 137.50p 1531
14/06/2017 137.50p 137.50p 136.00p 137.50p 0
13/06/2017 137.50p 150.00p 133.00p 137.50p 8734
12/06/2017 137.50p 137.50p 137.50p 137.50p 0
09/06/2017 137.50p 137.50p 133.00p 137.50p 16
08/06/2017 137.50p 137.50p 137.50p 137.50p 0
07/06/2017 137.50p 137.50p 137.50p 137.50p 0
06/06/2017 137.50p 150.00p 135.00p 137.50p 5467
05/06/2017 137.50p 137.50p 133.00p 137.50p 2906
02/06/2017 137.50p 150.00p 133.00p 137.50p 3618
01/06/2017 137.50p 137.50p 137.50p 137.50p 0
31/05/2017 137.50p 150.00p 137.50p 137.50p 2592
30/05/2017 137.50p 175.00p 126.00p 137.50p 4964
26/05/2017 137.50p 137.50p 135.55p 137.50p 884
25/05/2017 137.50p 162.50p 137.50p 137.50p 1822
24/05/2017 162.50p 175.00p 130.00p 137.50p 37852
23/05/2017 187.50p 199.99p 182.00p 187.50p 144
22/05/2017 212.50p 225.00p 175.33p 187.50p 5482
19/05/2017 212.50p 220.00p 200.15p 212.50p 4350
18/05/2017 212.50p 250.00p 200.00p 212.50p 1405
17/05/2017 212.50p 212.50p 206.50p 212.50p 200
16/05/2017 212.50p 212.50p 206.50p 212.50p 3
15/05/2017 212.50p 220.00p 212.50p 212.50p 452
12/05/2017 212.50p 212.50p 212.50p 212.50p 0
11/05/2017 212.50p 221.33p 212.50p 212.50p 450
10/05/2017 225.00p 225.00p 200.67p 212.50p 3998
09/05/2017 225.00p 225.00p 225.00p 225.00p 0
08/05/2017 225.00p 250.00p 200.67p 225.00p 498
05/05/2017 237.50p 237.50p 201.00p 225.00p 498
04/05/2017 212.50p 240.00p 212.50p 237.50p 1626
03/05/2017 212.50p 250.00p 200.50p 212.50p 633
02/05/2017 237.50p 237.50p 201.50p 212.50p 496
28/04/2017 250.00p 250.00p 201.50p 237.50p 2118
27/04/2017 237.50p 250.00p 225.00p 250.00p 0
26/04/2017 250.00p 265.00p 226.00p 237.50p 680
25/04/2017 275.00p 275.00p 225.00p 250.00p 410
24/04/2017 275.00p 275.00p 250.00p 275.00p 400
21/04/2017 275.00p 280.00p 250.00p 275.00p 574
20/04/2017 275.00p 275.00p 275.00p 275.00p 0
19/04/2017 287.50p 287.50p 235.00p 275.00p 1075
18/04/2017 212.50p 298.00p 212.50p 287.50p 4410
13/04/2017 212.50p 224.00p 212.50p 212.50p 500
12/04/2017 212.50p 224.00p 200.15p 212.50p 90
11/04/2017 212.50p 212.50p 200.00p 212.50p 3
10/04/2017 212.50p 224.00p 212.50p 212.50p 394
07/04/2017 212.50p 212.50p 212.50p 212.50p 0
06/04/2017 212.50p 212.50p 212.50p 212.50p 0
05/04/2017 212.50p 224.00p 200.15p 212.50p 102
04/04/2017 225.00p 225.00p 200.00p 212.50p 2300
03/04/2017 225.00p 225.00p 200.00p 225.00p 5070
31/03/2017 225.00p 225.00p 200.00p 225.00p 59
30/03/2017 225.00p 250.00p 200.00p 225.00p 50
29/03/2017 225.00p 225.00p 200.00p 225.00p 316
28/03/2017 225.00p 225.00p 200.15p 225.00p 20
27/03/2017 225.00p 249.85p 225.00p 225.00p 396
24/03/2017 212.50p 225.00p 211.00p 225.00p 1250
23/03/2017 225.00p 225.00p 205.00p 212.50p 1126
22/03/2017 250.00p 250.00p 225.00p 225.00p 1035
21/03/2017 237.50p 274.29p 227.50p 250.00p 1431
20/03/2017 250.00p 275.00p 230.00p 237.50p 4279
17/03/2017 250.00p 270.00p 230.00p 250.00p 552
16/03/2017 250.00p 292.50p 227.50p 250.00p 910
15/03/2017 237.50p 270.00p 225.00p 250.00p 1865
14/03/2017 275.00p 275.00p 237.50p 237.50p 491
13/03/2017 300.00p 300.00p 260.00p 275.00p 485
10/03/2017 275.00p 330.00p 260.00p 300.00p 1319
09/03/2017 275.00p 300.00p 260.00p 275.00p 974
08/03/2017 262.50p 292.00p 255.00p 275.00p 907
07/03/2017 262.50p 275.00p 255.00p 262.50p 556
06/03/2017 287.50p 287.50p 255.00p 262.50p 394
03/03/2017 275.00p 300.00p 270.00p 287.50p 649
02/03/2017 250.00p 288.84p 250.00p 262.50p 611
01/03/2017 250.00p 265.00p 237.50p 250.00p 497
28/02/2017 250.00p 274.00p 235.00p 250.00p 982
27/02/2017 262.50p 275.00p 230.00p 250.00p 4163
24/02/2017 262.50p 262.50p 237.50p 262.50p 0
23/02/2017 262.50p 262.50p 262.50p 262.50p 0
22/02/2017 262.50p 262.50p 262.50p 262.50p 0
21/02/2017 275.00p 277.50p 240.00p 262.50p 4264
20/02/2017 275.00p 275.00p 250.15p 275.00p 49
17/02/2017 275.00p 275.00p 250.15p 275.00p 0
16/02/2017 287.50p 287.50p 275.00p 275.00p 0
15/02/2017 287.50p 287.50p 287.50p 287.50p 0
14/02/2017 300.00p 300.00p 235.00p 287.50p 1572
13/02/2017 300.00p 300.00p 257.50p 300.00p 1603

*Close Price adjusted for both dividends and splits