Mirriad Advertising PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.550	0.600	0.500	0.550	0.550	6,312,577
2024-08-27	0.500	0.550	0.450	0.550	0.550	5,510,103
2024-08-23	0.500	0.550	0.450	0.500	0.500	69,639
2024-08-22	0.500	0.550	0.475	0.500	0.500	260,188
2024-08-21	0.475	0.550	0.451	0.500	0.500	8,000,594
2024-08-20	0.575	0.600	0.500	0.500	0.500	1,644,301
2024-08-19	0.575	0.600	0.550	0.575	0.575	146,431
2024-08-16	0.575	0.600	0.550	0.575	0.575	731,542
2024-08-15	0.575	0.600	0.550	0.575	0.575	60,904
2024-08-14	0.575	0.600	0.550	0.575	0.575	116,356
2024-08-13	0.575	0.600	0.550	0.575	0.575	69,829
2024-08-12	0.575	0.575	0.553	0.575	0.575	408,668
2024-08-09	0.575	0.600	0.550	0.575	0.575	1,179,239
2024-08-08	0.575	0.598	0.550	0.575	0.575	90,627
2024-08-07	0.575	0.600	0.550	0.558	0.558	2,767,744
2024-08-06	0.625	0.650	0.553	0.575	0.575	2,956,039
2024-08-05	0.625	0.650	0.600	0.625	0.625	3,559,122
2024-08-02	0.625	0.650	0.600	0.625	0.625	1,752,959
2024-08-01	0.700	0.700	0.600	0.600	0.600	1,076,994
2024-07-31	0.700	0.700	0.650	0.675	0.675	1,883,780
2024-07-30	0.700	0.700	0.667	0.675	0.675	653,716
2024-07-29	0.700	0.700	0.650	0.675	0.675	1,071,875
2024-07-26	0.675	0.700	0.667	0.675	0.675	1,893,800
2024-07-25	0.700	0.750	0.650	0.675	0.675	986,041
2024-07-24	0.700	0.724	0.700	0.700	0.700	200,000
2024-07-23	0.675	0.720	0.650	0.700	0.700	1,875,612
2024-07-22	0.700	0.750	0.650	0.675	0.675	505,330
2024-07-19	0.700	0.750	0.650	0.750	0.750	15,000
2024-07-18	0.700	0.766	0.650	0.700	0.700	6,657,731
2024-07-17	0.650	0.716	0.625	0.716	0.716	1,888,733
2024-07-16	0.650	0.714	0.600	0.650	0.650	2,432,029
2024-07-15	0.650	0.700	0.600	0.650	0.650	1,148,183
2024-07-12	0.650	0.700	0.600	0.650	0.650	1,783,666
2024-07-11	0.650	0.700	0.618	0.650	0.650	2,601,568
2024-07-10	0.625	0.650	0.600	0.625	0.625	23,744,781
2024-07-09	0.625	0.650	0.600	0.625	0.625	7,120,335
2024-07-08	0.700	0.750	0.600	0.610	0.610	6,487,018
2024-07-05	0.700	0.750	0.650	0.700	0.700	7,216,256
2024-07-04	0.700	0.750	0.650	0.700	0.700	767,291
2024-07-03	0.700	0.750	0.650	0.700	0.700	1,465,502
2024-07-02	0.700	0.756	0.650	0.700	0.700	4,364,016
2024-07-01	0.725	0.766	0.630	0.700	0.700	7,285,109
2024-06-28	0.900	0.900	0.626	0.750	0.750	16,279,457
2024-06-27	0.975	1.000	0.900	0.990	0.990	1,937,708
2024-06-26	1.000	1.050	0.950	0.975	0.975	962,152
2024-06-25	1.025	1.100	0.950	1.000	1.000	3,428,802
2024-06-24	0.975	1.100	0.900	1.025	1.025	9,573,745
2024-06-21	0.925	1.000	0.875	0.975	0.975	15,305,692
2024-06-20	0.925	0.948	0.900	0.925	0.925	329,839
2024-06-19	0.975	1.000	0.900	0.940	0.940	7,854,426
2024-06-18	0.975	1.000	0.961	0.975	0.975	343,406
2024-06-17	0.975	0.998	0.950	0.975	0.975	854,804
2024-06-14	1.050	1.050	0.950	0.975	0.975	5,438,612
2024-06-13	1.075	1.100	1.010	1.025	1.025	1,498,374
2024-06-12	1.100	1.150	1.050	1.075	1.075	3,737,079
2024-06-11	1.075	1.150	1.050	1.075	1.075	7,750,602
2024-06-10	1.075	1.100	1.050	1.075	1.075	358,019
2024-06-07	1.090	1.100	1.050	1.075	1.075	453,072
2024-06-06	1.090	1.100	1.080	1.090	1.090	289,969
2024-06-05	1.090	1.120	1.080	1.090	1.090	1,069,972

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.