Mirriad Advertising PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	1.500	1.630	1.400	1.540	1.540	8,244,796
2024-03-05	1.450	1.600	1.410	1.500	1.500	4,362,095
2024-03-04	1.525	1.850	1.400	1.530	1.530	13,125,055
2024-03-01	1.275	1.300	1.250	1.300	1.300	426,108
2024-02-29	1.275	1.300	1.250	1.275	1.275	458,233
2024-02-28	1.325	1.350	1.225	1.275	1.275	776,043
2024-02-27	1.275	1.300	1.250	1.275	1.275	357,595
2024-02-26	1.325	1.350	1.250	1.275	1.275	2,931,029
2024-02-23	1.325	1.350	1.200	1.300	1.300	4,766,591
2024-02-22	1.300	1.300	1.200	1.300	1.300	1,832,642
2024-02-21	1.300	1.340	1.200	1.225	1.225	1,121,440
2024-02-20	1.250	1.345	1.200	1.300	1.300	1,556,254
2024-02-19	1.400	1.400	1.200	1.250	1.250	1,726,668
2024-02-16	1.400	1.400	1.300	1.350	1.350	2,919,904
2024-02-15	1.530	1.530	1.380	1.450	1.450	5,248,172
2024-02-14	1.550	1.600	1.433	1.550	1.550	2,696,910
2024-02-13	1.625	1.700	1.500	1.550	1.550	1,864,346
2024-02-12	1.625	1.650	1.600	1.625	1.625	61,018
2024-02-09	1.650	1.680	1.600	1.650	1.650	916,511
2024-02-08	1.650	1.700	1.600	1.650	1.650	2,614,147
2024-02-07	1.700	1.750	1.600	1.650	1.650	1,042,424
2024-02-06	1.650	1.750	1.600	1.675	1.675	675,816
2024-02-05	1.675	1.699	1.600	1.650	1.650	190,614
2024-02-02	1.700	1.725	1.606	1.675	1.675	2,104,040
2024-02-01	1.650	1.790	1.600	1.700	1.700	3,286,142
2024-01-31	1.800	1.900	1.630	1.650	1.650	2,340,003
2024-01-30	1.800	1.802	1.700	1.750	1.750	395,938
2024-01-29	1.800	1.890	1.755	1.800	1.800	1,054,238
2024-01-26	1.850	1.900	1.700	1.800	1.800	1,896,783
2024-01-25	1.850	2.000	1.650	1.900	1.900	4,663,085
2024-01-24	2.050	2.200	1.825	1.855	1.855	4,412,990
2024-01-23	2.175	2.250	1.900	2.000	2.000	2,626,168
2024-01-22	2.300	2.400	2.100	2.250	2.250	2,357,951
2024-01-19	2.300	2.400	2.200	2.300	2.300	363,283
2024-01-18	2.300	2.348	2.200	2.280	2.280	418,619
2024-01-17	2.428	2.428	2.250	2.300	2.300	890,997
2024-01-16	2.550	2.600	2.300	2.450	2.450	2,328,930
2024-01-15	2.650	2.700	2.500	2.550	2.550	1,270,082
2024-01-12	2.600	2.800	2.566	2.650	2.650	1,295,956
2024-01-11	2.750	2.860	2.500	2.600	2.600	4,227,128
2024-01-10	2.300	2.800	2.300	2.750	2.750	6,728,223
2024-01-09	2.175	2.300	2.100	2.220	2.220	7,120,348
2024-01-08	2.150	2.250	2.118	2.200	2.200	810,921
2024-01-05	2.175	2.200	2.110	2.150	2.150	689,871
2024-01-04	2.225	2.300	2.150	2.175	2.175	636,577
2024-01-03	2.225	2.400	2.150	2.225	2.225	1,253,399
2024-01-02	2.300	2.460	2.150	2.225	2.225	3,753,532
2023-12-29	2.225	2.265	2.211	2.250	2.250	2,625,752
2023-12-28	2.000	2.290	1.900	2.225	2.225	3,501,898
2023-12-27	2.000	2.090	1.965	2.000	2.000	1,121,358
2023-12-22	1.953	2.090	1.953	2.000	2.000	790,266
2023-12-21	1.950	2.040	1.900	1.950	1.950	1,648,646
2023-12-20	2.000	2.000	1.850	1.950	1.950	7,203,287
2023-12-19	2.050	2.100	1.900	2.040	2.040	3,164,677
2023-12-18	2.050	2.140	2.000	2.050	2.050	1,661,900
2023-12-15	2.050	2.100	2.000	2.050	2.050	3,446,715
2023-12-14	2.150	2.150	2.000	2.050	2.050	2,682,548
2023-12-13	2.250	2.300	2.010	2.200	2.200	4,646,179
2023-12-12	2.250	2.300	2.200	2.250	2.250	486,256
2023-12-11	2.250	2.350	2.200	2.250	2.250	2,945,686

← NewerPage 12 of 21 · 1,255 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.