1. Share Prices

  2. Mirriad Advertising PLC (MIRI)

1.90p+0.15 (+8.57%)19 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mirriad Advertising PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 20241.85p1.85p1.70p1.75p3,428,236
Apr 17, 20241.88p1.90p1.80p1.90p1,573,678
Apr 16, 20242.17p2.25p1.80p1.88p5,924,352
Apr 15, 20242.20p2.30p2.10p2.17p1,092,022
Apr 12, 20242.27p2.35p2.10p2.15p968,603
Apr 11, 20242.27p2.35p2.20p2.27p3,002,145
Apr 10, 20242.30p2.35p2.16p2.27p2,621,926
Apr 9, 20242.30p2.40p2.16p2.30p6,177,348
Apr 8, 20241.75p2.40p1.80p2.24p19,632,441
Apr 5, 20241.77p1.85p1.70p1.75p996,771
Apr 4, 20241.88p1.85p1.70p1.77p2,799,393
Apr 3, 20241.90p2.00p1.80p1.88p866,286
Apr 2, 20241.90p2.00p1.80p1.90p2,275,737
Mar 28, 20241.85p2.00p1.80p1.90p324,039
Mar 27, 20241.90p2.00p1.80p1.85p1,331,644
Mar 26, 20241.90p2.00p1.83p1.90p1,577,516
Mar 25, 20241.90p2.00p1.88p1.90p3,500,171
Mar 22, 20241.77p2.00p1.80p1.90p2,133,877
Mar 21, 20241.75p1.82p1.70p1.77p3,957,589
Mar 20, 20241.75p1.90p1.70p1.75p189,238
Mar 19, 20241.75p1.80p1.70p1.75p691,982
Mar 18, 20241.75p1.80p1.70p1.75p1,350,642
Mar 15, 20241.73p1.77p1.70p1.75p1,089,856
Mar 14, 20241.65p1.80p1.60p1.73p3,102,816
Mar 13, 20241.63p1.69p1.57p1.63p368,178
Mar 12, 20241.63p1.69p1.50p1.69p1,128,389
Mar 11, 20241.63p1.70p1.55p1.63p2,516,914
Mar 8, 20241.55p1.70p1.55p1.63p3,296,696
Mar 7, 20241.50p1.60p1.40p1.54p2,164,648
Mar 6, 20241.50p1.63p1.40p1.54p5,904,796
Mar 5, 20241.45p1.60p1.41p1.50p4,362,095
Mar 4, 20241.52p1.85p1.40p1.53p13,125,055
Mar 1, 20241.27p1.28p1.25p1.30p426,108
Feb 29, 20241.27p1.30p1.25p1.27p458,233
Feb 28, 20241.32p1.35p1.23p1.27p776,043
Feb 27, 20241.27p1.30p1.25p1.27p357,595
Feb 26, 20241.32p1.35p1.25p1.27p2,031,029
Feb 23, 20241.32p1.35p1.20p1.30p4,766,591
Feb 22, 20241.30p1.30p1.20p1.30p1,832,642
Feb 21, 20241.30p1.34p1.20p1.23p1,121,440
Feb 20, 20241.25p1.34p1.20p1.30p1,556,254
Feb 19, 20241.40p1.40p1.20p1.25p1,726,668
Feb 16, 20241.45p1.40p1.30p1.35p2,919,904
Feb 15, 20241.55p1.53p1.38p1.45p5,248,172
Feb 14, 20241.55p1.60p1.43p1.55p2,696,910
Feb 13, 20241.63p1.70p1.50p1.55p1,864,346
Feb 12, 20241.63p1.65p1.60p1.63p61,018
Feb 9, 20241.65p1.68p1.60p1.65p916,511
Feb 8, 20241.65p1.70p1.60p1.65p2,614,147
Feb 7, 20241.70p1.75p1.60p1.65p1,042,424
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10