Market data

Select a section

Mirriad Advertising

(MIRI)
Sector: Media
0.20p
0.04p 25.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 0.16p 0.22p 0.16p 0.20p 50,716,404
16/01/2025 0.15p 0.23p 0.14p 0.15p 42,586,781
15/01/2025 0.15p 0.15p 0.14p 0.15p 1,373,298
14/01/2025 0.15p 0.15p 0.14p 0.15p 8,538,658
13/01/2025 0.15p 0.15p 0.14p 0.15p 1,790,293
10/01/2025 0.15p 0.15p 0.14p 0.15p 20,000
09/01/2025 0.15p 0.16p 0.14p 0.15p 3,122,529
08/01/2025 0.14p 0.17p 0.13p 0.14p 12,431,385
07/01/2025 0.15p 0.16p 0.13p 0.14p 8,546,256
06/01/2025 0.16p 0.17p 0.16p 0.16p 6,086
03/01/2025 0.16p 0.16p 0.14p 0.16p 316,671
02/01/2025 0.16p 0.16p 0.14p 0.16p 407,716
01/01/2025 0.16p 0.17p 0.14p 0.16p 673,301
31/12/2024 0.16p 0.17p 0.14p 0.16p 673,301
30/12/2024 0.16p 0.16p 0.14p 0.16p 170,691
27/12/2024 0.16p 0.16p 0.15p 0.16p 297,114
26/12/2024 0.16p 0.17p 0.14p 0.16p 1,531,906
25/12/2024 0.16p 0.17p 0.14p 0.16p 1,531,906
24/12/2024 0.16p 0.17p 0.14p 0.16p 1,531,906
23/12/2024 0.16p 0.16p 0.15p 0.16p 871,198
20/12/2024 0.16p 0.16p 0.15p 0.16p 1,251,518
19/12/2024 0.16p 0.16p 0.15p 0.16p 72,389
18/12/2024 0.16p 0.16p 0.15p 0.16p 518,453
17/12/2024 0.16p 0.17p 0.15p 0.16p 1,846,584
16/12/2024 0.17p 0.17p 0.15p 0.16p 4,430,077
13/12/2024 0.17p 0.17p 0.17p 0.17p 0
12/12/2024 0.17p 0.17p 0.17p 0.17p 58,858
11/12/2024 0.17p 0.18p 0.15p 0.17p 2,378,848
10/12/2024 0.16p 0.19p 0.15p 0.17p 19,560,800
09/12/2024 0.16p 0.16p 0.15p 0.16p 3,900,990
06/12/2024 0.17p 0.17p 0.15p 0.16p 3,138,284
05/12/2024 0.19p 0.19p 0.15p 0.17p 4,572,029
04/12/2024 0.18p 0.22p 0.16p 0.19p 29,433,897
03/12/2024 0.14p 0.20p 0.12p 0.18p 23,041,023
02/12/2024 0.14p 0.15p 0.12p 0.14p 1,867,615
29/11/2024 0.14p 0.14p 0.12p 0.14p 160
28/11/2024 0.14p 0.15p 0.12p 0.14p 852,512
27/11/2024 0.15p 0.15p 0.13p 0.14p 1,841,884
26/11/2024 0.16p 0.16p 0.13p 0.14p 14,031,149
25/11/2024 0.16p 0.16p 0.15p 0.16p 15,880,238
22/11/2024 0.16p 0.16p 0.15p 0.16p 2,619,860
21/11/2024 0.16p 0.17p 0.15p 0.16p 5,997,625
20/11/2024 0.23p 0.23p 0.15p 0.16p 47,410,620
19/11/2024 0.28p 0.30p 0.25p 0.28p 3,969,914
18/11/2024 0.28p 0.28p 0.25p 0.28p 207,000
15/11/2024 0.28p 0.30p 0.25p 0.28p 1,503,404
14/11/2024 0.28p 0.28p 0.25p 0.28p 621,067
13/11/2024 0.28p 0.28p 0.25p 0.28p 557,248
12/11/2024 0.28p 0.30p 0.25p 0.28p 479,260
11/11/2024 0.28p 0.28p 0.25p 0.28p 4,223,047
08/11/2024 0.28p 0.30p 0.25p 0.28p 1,517,245
07/11/2024 0.29p 0.30p 0.25p 0.28p 4,132,327
06/11/2024 0.29p 0.29p 0.28p 0.29p 1,914,378
05/11/2024 0.32p 0.33p 0.28p 0.29p 8,079,971
04/11/2024 0.28p 0.30p 0.25p 0.28p 3,125,737
01/11/2024 0.27p 0.30p 0.25p 0.28p 3,373,841
31/10/2024 0.24p 0.28p 0.23p 0.28p 10,103,688
30/10/2024 0.24p 0.24p 0.23p 0.24p 2,075,285
29/10/2024 0.24p 0.25p 0.23p 0.24p 2,766,879
28/10/2024 0.24p 0.25p 0.23p 0.24p 172,337
25/10/2024 0.24p 0.26p 0.23p 0.24p 1,165,806
24/10/2024 0.24p 0.25p 0.20p 0.24p 17,756,109
23/10/2024 0.28p 0.31p 0.24p 0.30p 4,577,008
22/10/2024 0.37p 0.40p 0.27p 0.30p 8,721,428
21/10/2024 0.37p 0.40p 0.34p 0.37p 713,634
18/10/2024 0.37p 0.38p 0.35p 0.38p 309,517
17/10/2024 0.37p 0.38p 0.35p 0.38p 500,992
16/10/2024 0.37p 0.40p 0.35p 0.38p 923,665
15/10/2024 0.37p 0.40p 0.35p 0.38p 693,304
14/10/2024 0.37p 0.40p 0.35p 0.38p 34,335
11/10/2024 0.41p 0.42p 0.35p 0.38p 1,274,303
10/10/2024 0.42p 0.45p 0.36p 0.39p 11,124,722
09/10/2024 0.33p 0.45p 0.30p 0.40p 27,950,333
08/10/2024 0.33p 0.35p 0.30p 0.33p 1,951,243
07/10/2024 0.33p 0.33p 0.30p 0.33p 204,900
04/10/2024 0.33p 0.35p 0.32p 0.33p 49,547
03/10/2024 0.35p 0.36p 0.30p 0.33p 3,444,297
02/10/2024 0.33p 0.33p 0.30p 0.33p 1,761,252
01/10/2024 0.33p 0.35p 0.30p 0.33p 1,662,531
30/09/2024 0.33p 0.35p 0.30p 0.33p 5,421,583
27/09/2024 0.28p 0.34p 0.28p 0.30p 2,149,885
26/09/2024 0.28p 0.30p 0.25p 0.28p 4,100,967
25/09/2024 0.30p 0.35p 0.25p 0.28p 16,697,558
24/09/2024 0.33p 0.35p 0.25p 0.30p 2,936,314
23/09/2024 0.38p 0.39p 0.30p 0.34p 20,343,538
20/09/2024 0.43p 0.43p 0.36p 0.40p 7,304,100
19/09/2024 0.43p 0.45p 0.40p 0.44p 871,273
18/09/2024 0.53p 0.53p 0.42p 0.43p 9,684,807
17/09/2024 0.53p 0.55p 0.50p 0.53p 1,362,625
16/09/2024 0.53p 0.55p 0.50p 0.53p 1,550,227
13/09/2024 0.53p 0.54p 0.50p 0.53p 1,972,910
12/09/2024 0.60p 0.60p 0.48p 0.60p 10,913,984
11/09/2024 0.60p 0.65p 0.54p 0.60p 1,181,822
10/09/2024 0.55p 0.65p 0.55p 0.60p 3,052,810
09/09/2024 0.53p 0.60p 0.53p 0.58p 3,262,062
06/09/2024 0.53p 0.54p 0.50p 0.53p 2,627,755
05/09/2024 0.53p 0.55p 0.50p 0.53p 956,822
04/09/2024 0.53p 0.53p 0.50p 0.53p 224,635
03/09/2024 0.53p 0.55p 0.50p 0.53p 300,313
02/09/2024 0.53p 0.54p 0.50p 0.53p 1,135,586
30/08/2024 0.53p 0.54p 0.51p 0.53p 1,364,263
29/08/2024 0.55p 0.60p 0.51p 0.53p 1,930,447
28/08/2024 0.55p 0.60p 0.50p 0.55p 6,312,577
27/08/2024 0.50p 0.55p 0.45p 0.55p 5,510,103
26/08/2024 0.50p 0.55p 0.48p 0.50p 260,188
23/08/2024 0.50p 0.55p 0.48p 0.50p 260,188
22/08/2024 0.50p 0.55p 0.48p 0.50p 260,188
21/08/2024 0.48p 0.55p 0.45p 0.50p 8,000,594
20/08/2024 0.58p 0.60p 0.50p 0.50p 1,644,301
19/08/2024 0.58p 0.60p 0.55p 0.58p 146,431
16/08/2024 0.58p 0.60p 0.55p 0.58p 731,542
15/08/2024 0.58p 0.60p 0.55p 0.58p 60,904
14/08/2024 0.58p 0.60p 0.55p 0.58p 116,356
13/08/2024 0.58p 0.60p 0.55p 0.58p 69,829
12/08/2024 0.58p 0.58p 0.55p 0.58p 408,668
09/08/2024 0.58p 0.60p 0.55p 0.58p 1,179,239
08/08/2024 0.58p 0.60p 0.55p 0.58p 90,627
07/08/2024 0.58p 0.60p 0.55p 0.56p 2,767,744
06/08/2024 0.63p 0.65p 0.55p 0.58p 2,956,039
05/08/2024 0.63p 0.65p 0.60p 0.63p 3,559,122
02/08/2024 0.63p 0.65p 0.60p 0.63p 1,752,959
01/08/2024 0.70p 0.70p 0.60p 0.60p 1,076,994
31/07/2024 0.70p 0.70p 0.65p 0.68p 1,883,780
30/07/2024 0.70p 0.70p 0.67p 0.68p 653,716
29/07/2024 0.70p 0.70p 0.65p 0.68p 1,071,875
26/07/2024 0.68p 0.70p 0.66p 0.68p 1,893,800
25/07/2024 0.70p 0.75p 0.65p 0.68p 986,041
24/07/2024 0.70p 0.72p 0.70p 0.70p 200,000
23/07/2024 0.68p 0.72p 0.65p 0.70p 1,875,612
22/07/2024 0.70p 0.75p 0.65p 0.68p 505,330
19/07/2024 0.70p 0.75p 0.65p 0.75p 15,000
18/07/2024 0.70p 0.77p 0.65p 0.70p 6,657,731

Market data

Select a section