Mirada (MIRA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/02/2017 300.00p 300.00p 300.00p 300.00p 0
09/02/2017 300.00p 300.00p 300.00p 300.00p 0
08/02/2017 300.00p 300.00p 300.00p 300.00p 0
07/02/2017 300.00p 300.00p 275.00p 300.00p 1539
06/02/2017 300.00p 300.00p 275.00p 300.00p 0
03/02/2017 312.50p 312.50p 275.00p 300.00p 1212
02/02/2017 287.50p 312.50p 287.50p 312.50p 2214
01/02/2017 250.00p 297.50p 250.00p 287.50p 3390
31/01/2017 237.50p 271.00p 237.50p 250.00p 769
30/01/2017 262.50p 269.00p 230.00p 237.50p 865
27/01/2017 287.50p 287.50p 255.00p 262.50p 2121
26/01/2017 287.50p 299.98p 275.00p 287.50p 1736
25/01/2017 287.50p 287.50p 287.50p 287.50p 0
24/01/2017 287.50p 287.50p 287.50p 287.50p 0
23/01/2017 287.50p 287.50p 275.15p 287.50p 363
20/01/2017 300.00p 300.00p 287.50p 287.50p 0
19/01/2017 287.50p 300.00p 275.00p 300.00p 428
18/01/2017 287.50p 300.00p 286.50p 287.50p 1038
17/01/2017 287.50p 299.85p 287.50p 287.50p 1069
16/01/2017 287.50p 287.50p 287.50p 287.50p 0
13/01/2017 287.50p 300.00p 275.00p 287.50p 2768
12/01/2017 287.50p 287.50p 287.50p 287.50p 0
11/01/2017 287.50p 287.50p 287.50p 287.50p 153
10/01/2017 287.50p 287.50p 287.50p 287.50p 200
09/01/2017 300.00p 312.48p 286.50p 287.50p 754
06/01/2017 300.00p 300.00p 300.00p 300.00p 0
05/01/2017 287.50p 300.00p 286.50p 300.00p 117
04/01/2017 287.50p 287.50p 286.50p 287.50p 302
03/01/2017 287.50p 300.00p 287.50p 287.50p 14
30/12/2016 300.00p 300.00p 300.00p 300.00p 0
29/12/2016 300.00p 300.00p 300.00p 300.00p 0
28/12/2016 312.50p 315.50p 300.00p 300.00p 387
23/12/2016 312.50p 315.50p 312.50p 312.50p 123
22/12/2016 312.50p 325.00p 312.50p 312.50p 79
21/12/2016 312.50p 315.50p 312.50p 312.50p 324
20/12/2016 312.50p 312.50p 312.50p 312.50p 0
19/12/2016 325.00p 325.00p 310.02p 312.50p 1803
16/12/2016 325.00p 325.00p 305.73p 325.00p 1887
15/12/2016 325.00p 340.00p 305.00p 325.00p 12436
14/12/2016 312.50p 345.00p 300.00p 325.00p 840
13/12/2016 275.00p 335.00p 275.00p 312.50p 3894
12/12/2016 275.00p 280.00p 275.00p 275.00p 108
09/12/2016 275.00p 287.50p 275.00p 275.00p 0
08/12/2016 275.00p 300.00p 271.10p 275.00p 887
07/12/2016 275.00p 275.00p 271.10p 275.00p 2
06/12/2016 275.00p 324.00p 255.00p 275.00p 3235
05/12/2016 275.00p 295.00p 212.00p 275.00p 57578
02/12/2016 412.50p 412.50p 412.50p 412.50p 0
01/12/2016 412.50p 412.50p 388.00p 412.50p 198
30/11/2016 412.50p 440.00p 412.50p 412.50p 182
29/11/2016 450.00p 450.00p 402.50p 412.50p 2966
28/11/2016 450.00p 450.00p 425.15p 450.00p 251
25/11/2016 450.00p 450.00p 441.00p 450.00p 319
24/11/2016 512.50p 525.00p 436.60p 450.00p 5095
23/11/2016 462.50p 523.92p 455.00p 487.50p 1145
22/11/2016 475.00p 499.85p 452.00p 462.50p 1242
21/11/2016 475.00p 475.00p 450.15p 475.00p 867
18/11/2016 425.00p 493.71p 425.00p 475.00p 560
17/11/2016 425.00p 425.00p 425.00p 425.00p 0
16/11/2016 425.00p 425.00p 425.00p 425.00p 0
15/11/2016 425.00p 425.00p 425.00p 425.00p 0
14/11/2016 425.00p 425.00p 420.00p 425.00p 231
11/11/2016 400.00p 440.00p 400.00p 425.00p 238
10/11/2016 400.00p 400.00p 400.00p 400.00p 0
09/11/2016 375.00p 400.00p 350.00p 400.00p 353
08/11/2016 462.50p 462.50p 397.83p 425.00p 550
07/11/2016 387.50p 500.00p 387.50p 462.50p 1085
04/11/2016 387.50p 400.00p 360.00p 387.50p 340
03/11/2016 412.50p 412.50p 375.15p 387.50p 550
02/11/2016 437.50p 457.70p 375.02p 412.50p 725
01/11/2016 437.50p 437.50p 409.02p 437.50p 225
31/10/2016 462.50p 462.50p 425.00p 437.50p 642
28/10/2016 425.00p 480.00p 400.15p 462.50p 3026
27/10/2016 400.00p 400.00p 400.00p 400.00p 0
26/10/2016 412.50p 414.98p 380.00p 400.00p 650
25/10/2016 400.00p 425.00p 400.00p 412.50p 1870
24/10/2016 400.00p 400.00p 400.00p 400.00p 0
21/10/2016 400.00p 400.00p 400.00p 400.00p 0
20/10/2016 400.00p 400.00p 400.00p 400.00p 0
19/10/2016 412.50p 412.50p 400.00p 400.00p 52
18/10/2016 412.50p 412.50p 400.02p 412.50p 720
17/10/2016 412.50p 450.00p 405.00p 412.50p 1392
14/10/2016 412.50p 425.00p 385.00p 412.50p 343
13/10/2016 425.00p 434.98p 375.02p 412.50p 1710
12/10/2016 375.00p 442.50p 375.00p 425.00p 10968
11/10/2016 362.50p 362.50p 306.00p 337.50p 6726
10/10/2016 375.00p 375.00p 326.00p 362.50p 2723
07/10/2016 375.00p 375.00p 375.00p 375.00p 0
06/10/2016 375.00p 395.00p 375.00p 375.00p 124
05/10/2016 387.50p 395.00p 350.00p 375.00p 3545
04/10/2016 387.50p 390.00p 387.50p 387.50p 704
03/10/2016 387.50p 387.50p 375.00p 387.50p 500
30/09/2016 400.00p 400.00p 375.02p 387.50p 1222
29/09/2016 387.50p 400.00p 380.00p 400.00p 3409
28/09/2016 400.00p 415.00p 381.00p 387.50p 667
27/09/2016 400.00p 400.00p 382.00p 400.00p 0
26/09/2016 400.00p 400.00p 375.00p 400.00p 2855
23/09/2016 400.00p 400.00p 400.00p 400.00p 0
22/09/2016 400.00p 400.00p 400.00p 400.00p 0
21/09/2016 400.00p 400.00p 381.00p 400.00p 116
20/09/2016 400.00p 424.85p 381.00p 400.00p 45
19/09/2016 400.00p 400.00p 380.00p 400.00p 0
16/09/2016 400.00p 400.00p 400.00p 400.00p 0
15/09/2016 412.50p 412.50p 400.00p 400.00p 0
14/09/2016 425.00p 425.00p 400.15p 412.50p 350
13/09/2016 400.00p 425.00p 400.00p 425.00p 1000
12/09/2016 400.00p 400.00p 380.00p 400.00p 153
09/09/2016 412.50p 412.50p 400.00p 400.00p 78
08/09/2016 425.00p 425.00p 407.50p 412.50p 200
07/09/2016 425.00p 425.00p 407.00p 425.00p 1028
06/09/2016 412.50p 425.00p 412.50p 425.00p 500
05/09/2016 425.00p 425.00p 407.00p 412.50p 400
02/09/2016 425.00p 425.00p 425.00p 425.00p 0
01/09/2016 450.00p 450.00p 406.00p 425.00p 113
31/08/2016 450.00p 470.00p 428.80p 450.00p 124
30/08/2016 437.50p 450.00p 428.80p 450.00p 976
26/08/2016 437.50p 437.50p 437.50p 437.50p 0
25/08/2016 475.00p 480.00p 437.50p 437.50p 326
24/08/2016 475.00p 475.00p 450.02p 475.00p 1000
23/08/2016 437.50p 487.50p 400.15p 487.50p 1793
22/08/2016 437.50p 437.50p 437.50p 437.50p 0
19/08/2016 437.50p 437.50p 400.00p 437.50p 677
18/08/2016 437.50p 437.50p 400.02p 437.50p 31
17/08/2016 437.50p 437.50p 410.02p 437.50p 111
16/08/2016 437.50p 437.50p 400.15p 437.50p 500
15/08/2016 400.00p 459.23p 400.00p 437.50p 2617
12/08/2016 425.00p 425.00p 388.00p 400.00p 2431
11/08/2016 425.00p 425.00p 400.15p 425.00p 61
10/08/2016 425.00p 425.00p 400.15p 425.00p 25
09/08/2016 412.50p 425.00p 378.00p 425.00p 1173
08/08/2016 412.50p 424.85p 406.00p 412.50p 2401
05/08/2016 475.00p 475.00p 412.50p 412.50p 500
04/08/2016 475.00p 475.00p 475.00p 475.00p 0
03/08/2016 487.50p 487.50p 450.02p 475.00p 106
02/08/2016 487.50p 487.50p 487.50p 487.50p 0
01/08/2016 487.50p 487.50p 487.50p 487.50p 0
29/07/2016 487.50p 487.50p 480.00p 487.50p 21
28/07/2016 487.50p 487.50p 450.15p 487.50p 532
27/07/2016 487.50p 487.50p 475.00p 487.50p 250
26/07/2016 475.00p 490.00p 450.15p 487.50p 100
25/07/2016 475.00p 485.00p 430.00p 475.00p 2318
22/07/2016 475.00p 490.00p 460.00p 475.00p 876
21/07/2016 475.00p 487.50p 475.00p 475.00p 0
20/07/2016 475.00p 475.00p 467.50p 475.00p 214
19/07/2016 475.00p 475.00p 471.00p 475.00p 212
18/07/2016 587.50p 587.50p 430.00p 475.00p 3933
15/07/2016 450.00p 545.00p 450.00p 525.00p 2212
14/07/2016 450.00p 490.00p 450.00p 450.00p 408
13/07/2016 450.00p 450.00p 450.00p 450.00p 0
12/07/2016 437.50p 467.50p 437.50p 450.00p 500
11/07/2016 425.00p 445.00p 425.00p 437.50p 800
08/07/2016 425.00p 425.00p 425.00p 425.00p 0
07/07/2016 412.50p 445.83p 400.15p 425.00p 4036
06/07/2016 425.00p 425.02p 412.50p 412.50p 200
05/07/2016 437.50p 450.00p 425.00p 425.00p 1908
04/07/2016 437.50p 450.00p 437.50p 437.50p 250
01/07/2016 450.00p 475.00p 437.50p 437.50p 2591
30/06/2016 450.00p 475.00p 437.50p 450.00p 1301
29/06/2016 462.50p 475.00p 406.00p 450.00p 1572
28/06/2016 475.00p 498.50p 425.15p 462.50p 666
27/06/2016 487.50p 525.00p 463.30p 475.00p 4006
24/06/2016 475.00p 525.00p 410.00p 525.00p 2445
23/06/2016 525.00p 549.48p 501.00p 537.50p 1826
22/06/2016 450.00p 588.00p 450.00p 525.00p 18667
21/06/2016 425.00p 425.00p 400.15p 425.00p 1
20/06/2016 412.50p 425.00p 412.50p 425.00p 459
17/06/2016 412.50p 412.50p 400.15p 412.50p 294
16/06/2016 437.50p 440.00p 410.00p 412.50p 1732
15/06/2016 437.50p 437.50p 427.00p 437.50p 260
14/06/2016 437.50p 447.00p 425.00p 437.50p 490
13/06/2016 437.50p 437.50p 437.50p 437.50p 0
10/06/2016 450.00p 450.00p 425.02p 437.50p 250
09/06/2016 475.00p 475.00p 431.00p 450.00p 532
08/06/2016 475.00p 475.00p 450.02p 475.00p 222
07/06/2016 487.50p 500.00p 475.00p 475.00p 3921
06/06/2016 387.50p 520.00p 387.50p 487.50p 10666
03/06/2016 412.50p 412.50p 381.00p 387.50p 650
02/06/2016 425.00p 440.00p 402.00p 412.50p 436
01/06/2016 425.00p 440.00p 411.10p 425.00p 577
31/05/2016 425.00p 425.00p 425.00p 425.00p 0
27/05/2016 425.00p 425.00p 411.00p 425.00p 276
26/05/2016 425.00p 425.00p 411.00p 425.00p 243
25/05/2016 425.00p 425.00p 411.10p 425.00p 70
24/05/2016 425.00p 444.25p 410.02p 425.00p 644
23/05/2016 437.50p 440.00p 411.00p 425.00p 1416
20/05/2016 450.00p 450.00p 426.02p 437.50p 235
19/05/2016 450.00p 450.00p 433.50p 450.00p 231
18/05/2016 487.50p 515.00p 450.00p 450.00p 1341
17/05/2016 487.50p 487.50p 465.02p 487.50p 1
16/05/2016 437.50p 499.98p 437.50p 487.50p 600
13/05/2016 437.50p 449.00p 430.50p 437.50p 876
12/05/2016 437.50p 437.50p 437.50p 437.50p 0
11/05/2016 437.50p 437.50p 437.48p 437.50p 5
10/05/2016 437.50p 437.50p 430.50p 437.50p 229
09/05/2016 437.50p 437.50p 425.77p 437.50p 292
06/05/2016 450.00p 450.00p 435.00p 437.50p 400
05/05/2016 450.00p 450.00p 438.02p 450.00p 228
04/05/2016 450.00p 473.00p 438.00p 450.00p 12
03/05/2016 450.00p 450.00p 426.00p 450.00p 2781
29/04/2016 462.50p 462.50p 432.00p 450.00p 684

*Close Price adjusted for both dividends and splits