Mirriad Advertising PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	2.250	2.295	2.200	2.250	2.250	2,115,758
2023-12-07	2.400	2.400	2.211	2.290	2.290	6,411,160
2023-12-06	2.375	2.520	2.300	2.350	2.350	6,545,087
2023-12-05	2.400	2.550	2.110	2.300	2.300	2,141,375
2023-12-04	2.400	2.500	2.251	2.400	2.400	1,761,174
2023-12-01	2.400	2.500	2.300	2.400	2.400	5,825,310
2023-11-30	2.381	2.381	2.300	2.350	2.350	2,738,336
2023-11-29	2.325	2.420	2.210	2.400	2.400	3,793,646
2023-11-28	2.100	2.323	2.050	2.300	2.300	7,213,748
2023-11-27	2.100	2.190	2.015	2.100	2.100	1,535,417
2023-11-24	2.050	2.100	2.000	2.100	2.100	1,425,256
2023-11-23	2.200	2.300	2.011	2.020	2.020	3,015,741
2023-11-22	2.050	2.300	2.000	2.300	2.300	4,330,189
2023-11-21	2.200	2.300	2.011	2.050	2.050	1,103,568
2023-11-20	2.325	2.350	2.020	2.200	2.200	6,101,983
2023-11-17	2.250	2.640	2.250	2.325	2.325	13,501,548
2023-11-16	2.100	2.350	2.000	2.240	2.240	22,757,374
2023-11-15	1.825	1.900	1.770	1.850	1.850	1,366,325
2023-11-14	1.825	1.893	1.711	1.825	1.825	3,828,086
2023-11-13	1.825	1.900	1.782	1.825	1.825	888,541
2023-11-10	1.825	1.900	1.750	1.825	1.825	634,730
2023-11-09	1.825	1.900	1.750	1.825	1.825	994,763
2023-11-08	1.850	1.858	1.755	1.825	1.825	1,902,877
2023-11-07	2.000	2.132	1.769	1.850	1.850	18,307,722
2023-11-06	1.750	1.798	1.700	1.750	1.750	775,407
2023-11-03	1.725	1.800	1.650	1.750	1.750	4,494,099
2023-11-02	1.600	1.740	1.575	1.725	1.725	6,875,425
2023-11-01	1.550	1.630	1.510	1.600	1.600	3,513,335
2023-10-31	1.550	1.600	1.500	1.550	1.550	4,207,341
2023-10-30	1.550	1.600	1.500	1.550	1.550	88,157
2023-10-27	1.550	1.600	1.500	1.550	1.550	369,318
2023-10-26	1.550	1.580	1.511	1.550	1.550	1,034,789
2023-10-25	1.550	1.569	1.500	1.550	1.550	1,821,369
2023-10-24	1.500	1.598	1.500	1.550	1.550	1,269,422
2023-10-23	1.550	1.600	1.442	1.475	1.475	1,934,069
2023-10-20	1.650	1.690	1.520	1.550	1.550	4,158,156
2023-10-19	1.725	1.725	1.603	1.725	1.725	802,387
2023-10-18	1.725	1.749	1.700	1.725	1.725	452,730
2023-10-17	1.825	1.840	1.650	1.725	1.725	5,494,501
2023-10-16	1.875	1.900	1.800	1.825	1.825	1,114,353
2023-10-13	2.100	2.150	1.850	1.875	1.875	10,787,612
2023-10-12	1.950	2.140	1.900	2.075	2.075	3,263,145
2023-10-11	2.025	2.100	1.900	1.950	1.950	4,262,179
2023-10-10	1.950	2.047	1.900	2.025	2.025	5,761,281
2023-10-09	1.750	2.100	1.750	1.950	1.950	10,934,559
2023-10-06	1.650	1.900	1.600	1.730	1.730	7,806,471
2023-10-05	1.500	1.690	1.400	1.650	1.650	6,036,117
2023-10-04	1.550	1.600	1.400	1.450	1.450	510,625
2023-10-03	1.600	1.614	1.500	1.500	1.500	1,931,601
2023-10-02	1.575	1.700	1.550	1.600	1.600	1,198,294
2023-09-29	1.750	1.800	1.575	1.650	1.650	3,948,281
2023-09-28	1.825	1.900	1.700	1.750	1.750	779,406
2023-09-27	1.850	1.900	1.725	1.825	1.825	1,931,229
2023-09-26	1.850	1.900	1.752	1.850	1.850	1,719,990
2023-09-25	1.750	1.916	1.700	1.850	1.850	2,687,729
2023-09-22	1.875	1.950	1.700	1.750	1.750	2,582,677
2023-09-21	1.900	2.000	1.800	1.875	1.875	1,678,386
2023-09-20	1.950	2.000	1.830	1.900	1.900	1,728,415
2023-09-19	1.975	2.050	1.900	1.950	1.950	783,788
2023-09-18	2.000	2.050	1.900	1.975	1.975	715,399

← NewerPage 13 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.