Market data

Select a section

Mirriad Advertising

(MIRI)
Sector: Media
0.16p
0.00p 0.00
Last updated: 11:17:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 0.65p 0.72p 0.63p 0.72p 1,688,733
16/07/2024 0.65p 0.71p 0.60p 0.65p 2,432,029
15/07/2024 0.65p 0.70p 0.60p 0.65p 1,148,183
12/07/2024 0.65p 0.70p 0.60p 0.65p 1,783,666
11/07/2024 0.65p 0.70p 0.62p 0.65p 2,601,568
10/07/2024 0.63p 0.65p 0.60p 0.63p 23,744,781
09/07/2024 0.63p 0.65p 0.60p 0.63p 7,120,335
08/07/2024 0.70p 0.75p 0.60p 0.61p 6,487,018
05/07/2024 0.70p 0.75p 0.65p 0.70p 7,216,256
04/07/2024 0.70p 0.75p 0.65p 0.70p 767,291
03/07/2024 0.70p 0.75p 0.65p 0.70p 1,465,502
02/07/2024 0.70p 0.76p 0.65p 0.70p 4,364,016
01/07/2024 0.73p 0.77p 0.63p 0.70p 7,285,109
28/06/2024 0.90p 0.90p 0.63p 0.75p 16,279,457
27/06/2024 0.98p 1.00p 0.90p 0.99p 1,937,708
26/06/2024 1.00p 1.05p 0.95p 0.98p 962,152
25/06/2024 1.03p 1.10p 0.95p 1.00p 3,428,802
24/06/2024 0.98p 1.10p 0.90p 1.03p 9,573,745
21/06/2024 0.93p 1.00p 0.88p 0.98p 15,305,692
20/06/2024 0.93p 0.95p 0.90p 0.93p 329,839
19/06/2024 0.98p 1.00p 0.90p 0.94p 7,854,426
18/06/2024 0.98p 1.00p 0.96p 0.98p 343,406
17/06/2024 0.98p 1.00p 0.95p 0.98p 854,804
14/06/2024 1.05p 1.05p 0.95p 0.98p 5,438,612
13/06/2024 1.08p 1.10p 1.01p 1.03p 1,498,374
12/06/2024 1.10p 1.15p 1.05p 1.08p 3,737,079
11/06/2024 1.08p 1.15p 1.05p 1.08p 7,750,602
10/06/2024 1.08p 1.10p 1.05p 1.08p 358,019
07/06/2024 1.09p 1.10p 1.05p 1.08p 453,072
06/06/2024 1.09p 1.10p 1.08p 1.09p 289,969
05/06/2024 1.09p 1.12p 1.08p 1.09p 1,069,972
04/06/2024 1.14p 1.15p 1.08p 1.09p 2,007,211
03/06/2024 1.14p 1.15p 1.12p 1.14p 384,926
31/05/2024 1.14p 1.17p 1.12p 1.14p 593,360
30/05/2024 1.16p 1.17p 1.12p 1.14p 4,415,898
29/05/2024 1.18p 1.20p 1.15p 1.16p 2,674,328
28/05/2024 1.22p 1.23p 1.18p 1.18p 1,466,422
27/05/2024 1.23p 1.24p 1.20p 1.21p 5,862,941

Market data

Select a section