Mirriad Advertising PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 1.135 | 1.150 | 1.080 | 1.090 | 1.090 | 2,007,211 |
| 2024-06-03 | 1.135 | 1.150 | 1.120 | 1.135 | 1.135 | 384,926 |
| 2024-05-31 | 1.135 | 1.170 | 1.120 | 1.135 | 1.135 | 593,360 |
| 2024-05-30 | 1.160 | 1.170 | 1.120 | 1.135 | 1.135 | 4,415,898 |
| 2024-05-29 | 1.175 | 1.200 | 1.150 | 1.160 | 1.160 | 2,674,328 |
| 2024-05-28 | 1.215 | 1.230 | 1.175 | 1.175 | 1.175 | 1,466,422 |
| 2024-05-24 | 1.225 | 1.240 | 1.200 | 1.210 | 1.210 | 5,862,941 |
| 2024-05-23 | 1.275 | 1.300 | 1.225 | 1.225 | 1.225 | 7,284,132 |
| 2024-05-22 | 1.225 | 1.275 | 1.200 | 1.275 | 1.275 | 3,564,806 |
| 2024-05-21 | 1.275 | 1.325 | 1.200 | 1.275 | 1.275 | 719,126 |
| 2024-05-20 | 1.275 | 1.325 | 1.250 | 1.275 | 1.275 | 40,132 |
| 2024-05-17 | 1.275 | 1.325 | 1.250 | 1.275 | 1.275 | 1,252,906 |
| 2024-05-16 | 1.250 | 1.300 | 1.200 | 1.275 | 1.275 | 1,557,245 |
| 2024-05-15 | 1.250 | 1.325 | 1.200 | 1.250 | 1.250 | 2,860,320 |
| 2024-05-14 | 1.300 | 1.350 | 1.200 | 1.325 | 1.325 | 2,118,042 |
| 2024-05-13 | 1.300 | 1.375 | 1.250 | 1.375 | 1.375 | 1,059,117 |
| 2024-05-10 | 1.300 | 1.350 | 1.250 | 1.300 | 1.300 | 10,919,095 |
| 2024-05-09 | 1.250 | 1.350 | 1.200 | 1.300 | 1.300 | 1,733,621 |
| 2024-05-08 | 1.225 | 1.300 | 1.200 | 1.300 | 1.300 | 8,869,067 |
| 2024-05-07 | 1.275 | 1.350 | 1.200 | 1.325 | 1.325 | 14,428,136 |
| 2024-05-03 | 1.375 | 1.400 | 1.210 | 1.300 | 1.300 | 61,332,295 |
| 2024-05-02 | 2.150 | 2.200 | 2.025 | 2.175 | 2.175 | 3,103,883 |
| 2024-05-01 | 2.150 | 2.200 | 1.926 | 2.200 | 2.200 | 4,209,550 |
| 2024-04-30 | 2.150 | 2.350 | 2.100 | 2.150 | 2.150 | 5,505,266 |
| 2024-04-29 | 2.000 | 2.400 | 1.966 | 2.150 | 2.150 | 7,120,789 |
| 2024-04-26 | 1.825 | 1.990 | 1.750 | 1.970 | 1.970 | 5,598,630 |
| 2024-04-25 | 1.825 | 1.825 | 1.750 | 1.825 | 1.825 | 696,348 |
| 2024-04-24 | 1.850 | 1.900 | 1.720 | 1.825 | 1.825 | 1,089,458 |
| 2024-04-23 | 1.775 | 1.880 | 1.753 | 1.850 | 1.850 | 2,709,705 |
| 2024-04-22 | 1.775 | 1.830 | 1.755 | 1.800 | 1.800 | 875,524 |
| 2024-04-19 | 1.750 | 1.900 | 1.750 | 1.900 | 1.900 | 2,808,823 |
| 2024-04-18 | 1.850 | 1.850 | 1.700 | 1.750 | 1.750 | 3,428,236 |
| 2024-04-17 | 1.875 | 1.900 | 1.800 | 1.900 | 1.900 | 1,573,678 |
| 2024-04-16 | 2.175 | 2.250 | 1.800 | 1.875 | 1.875 | 5,924,352 |
| 2024-04-15 | 2.200 | 2.300 | 2.100 | 2.175 | 2.175 | 1,092,022 |
| 2024-04-12 | 2.275 | 2.350 | 2.100 | 2.150 | 2.150 | 968,603 |
| 2024-04-11 | 2.275 | 2.350 | 2.200 | 2.275 | 2.275 | 3,002,145 |
| 2024-04-10 | 2.300 | 2.350 | 2.160 | 2.275 | 2.275 | 2,621,926 |
| 2024-04-09 | 2.300 | 2.400 | 2.160 | 2.300 | 2.300 | 6,177,348 |
| 2024-04-08 | 1.800 | 2.400 | 1.800 | 2.240 | 2.240 | 19,632,441 |
| 2024-04-05 | 1.775 | 1.850 | 1.700 | 1.750 | 1.750 | 996,771 |
| 2024-04-04 | 1.875 | 1.895 | 1.700 | 1.775 | 1.775 | 2,799,393 |
| 2024-04-03 | 1.900 | 2.000 | 1.800 | 1.875 | 1.875 | 866,286 |
| 2024-04-02 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 2,275,737 |
| 2024-03-28 | 1.850 | 2.000 | 1.800 | 1.900 | 1.900 | 324,039 |
| 2024-03-27 | 1.900 | 2.000 | 1.800 | 1.850 | 1.850 | 1,331,644 |
| 2024-03-26 | 1.900 | 2.000 | 1.835 | 1.900 | 1.900 | 1,577,516 |
| 2024-03-25 | 1.900 | 2.000 | 1.880 | 1.900 | 1.900 | 3,500,171 |
| 2024-03-22 | 1.800 | 2.000 | 1.800 | 1.900 | 1.900 | 2,133,877 |
| 2024-03-21 | 1.750 | 1.825 | 1.700 | 1.775 | 1.775 | 3,957,589 |
| 2024-03-20 | 1.750 | 1.900 | 1.700 | 1.750 | 1.750 | 189,238 |
| 2024-03-19 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 691,982 |
| 2024-03-18 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 1,350,642 |
| 2024-03-15 | 1.725 | 1.770 | 1.703 | 1.750 | 1.750 | 1,089,856 |
| 2024-03-14 | 1.650 | 1.800 | 1.600 | 1.725 | 1.725 | 3,102,816 |
| 2024-03-13 | 1.625 | 1.685 | 1.575 | 1.625 | 1.625 | 368,178 |
| 2024-03-12 | 1.625 | 1.685 | 1.500 | 1.685 | 1.685 | 1,128,389 |
| 2024-03-11 | 1.625 | 1.700 | 1.550 | 1.625 | 1.625 | 4,516,914 |
| 2024-03-08 | 1.550 | 1.700 | 1.550 | 1.625 | 1.625 | 3,296,696 |
| 2024-03-07 | 1.500 | 1.600 | 1.400 | 1.540 | 1.540 | 2,164,648 |
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.