Mirriad Advertising PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	2.100	2.100	1.900	1.900	1.900	4,488,439
2023-09-14	2.200	2.300	2.060	2.150	2.150	2,495,095
2023-09-13	2.025	2.400	1.950	2.100	2.100	10,170,605
2023-09-12	2.025	2.140	1.950	2.025	2.025	3,927,579
2023-09-11	2.100	2.130	1.960	2.050	2.050	1,315,122
2023-09-08	2.100	2.200	1.930	2.100	2.100	4,297,698
2023-09-07	2.300	2.310	2.000	2.200	2.200	10,604,002
2023-09-06	2.550	2.700	2.202	2.300	2.300	20,221,082
2023-09-05	1.850	2.600	1.840	2.500	2.500	24,173,919
2023-09-04	1.700	1.850	1.700	1.850	1.850	5,522,645
2023-09-01	1.725	1.750	1.600	1.675	1.675	4,979,643
2023-08-31	1.900	2.000	1.660	1.725	1.725	10,464,167
2023-08-30	1.600	1.900	1.550	1.850	1.850	14,613,027
2023-08-29	1.550	1.645	1.458	1.575	1.575	7,100,326
2023-08-25	1.550	1.600	1.450	1.550	1.550	11,940,636
2023-08-24	1.284	1.550	1.284	1.550	1.550	12,538,399
2023-08-23	1.325	1.350	1.250	1.275	1.275	1,929,683
2023-08-22	1.340	1.340	1.189	1.325	1.325	9,896,791
2023-08-21	1.400	1.400	1.300	1.350	1.350	5,253,856
2023-08-18	1.450	1.474	1.330	1.400	1.400	8,393,513
2023-08-17	1.300	1.548	1.250	1.450	1.450	20,639,276
2023-08-16	1.300	1.350	1.250	1.300	1.300	1,525,816
2023-08-15	1.300	1.350	1.250	1.300	1.300	1,324,922
2023-08-14	1.339	1.339	1.250	1.300	1.300	1,757,072
2023-08-11	1.350	1.400	1.250	1.350	1.350	7,507,771
2023-08-10	1.250	1.300	1.247	1.275	1.275	13,145,358
2023-08-09	1.350	1.400	1.200	1.200	1.200	12,218,590
2023-08-08	1.350	1.394	1.300	1.350	1.350	1,756,115
2023-08-07	1.350	1.400	1.300	1.350	1.350	3,781,964
2023-08-04	1.350	1.430	1.310	1.350	1.350	5,112,034
2023-08-03	1.400	1.410	1.322	1.350	1.350	3,016,265
2023-08-02	1.350	1.450	1.337	1.400	1.400	5,074,417
2023-08-01	1.425	1.530	1.326	1.420	1.420	13,717,107
2023-07-31	1.350	1.630	1.250	1.425	1.425	36,241,187
2023-07-28	1.025	1.500	1.000	1.350	1.350	96,301,337
2023-07-27	1.100	1.145	1.000	1.025	1.025	6,293,074
2023-07-26	1.125	1.145	1.015	1.100	1.100	17,689,386
2023-07-25	1.150	1.200	1.100	1.125	1.125	1,365,448
2023-07-24	1.150	1.150	1.101	1.150	1.150	777,655
2023-07-21	1.175	1.220	1.040	1.150	1.150	1,206,032
2023-07-20	1.150	1.189	1.100	1.100	1.100	3,301,053
2023-07-19	1.175	1.298	1.120	1.150	1.150	19,249,677
2023-07-18	1.350	1.400	1.100	1.175	1.175	13,938,666
2023-07-17	1.401	1.401	1.267	1.350	1.350	5,908,808
2023-07-14	1.550	1.770	1.400	1.425	1.425	12,299,953
2023-07-13	1.325	1.663	1.201	1.550	1.550	13,358,163
2023-07-12	1.550	1.673	1.300	1.325	1.325	5,035,926
2023-07-11	1.525	1.550	1.400	1.450	1.450	6,811,212
2023-07-10	2.250	2.299	1.500	1.500	1.500	45,705,109
2023-07-07	2.250	2.300	2.200	2.250	2.250	225,933
2023-07-06	2.300	2.300	2.200	2.250	2.250	217,275
2023-07-05	2.300	2.300	2.160	2.160	2.160	141,880
2023-07-04	2.380	2.380	2.150	2.250	2.250	1,280,932
2023-07-03	2.500	2.500	2.301	2.350	2.350	749,942
2023-06-30	2.501	2.501	2.420	2.475	2.475	248,341
2023-06-29	2.650	2.700	2.420	2.550	2.550	655,608
2023-06-28	2.650	2.700	2.600	2.650	2.650	23,366
2023-06-27	2.650	2.677	2.560	2.650	2.650	163,973
2023-06-26	2.650	2.695	2.520	2.650	2.650	333,181
2023-06-23	2.650	2.699	2.600	2.650	2.650	192,080

← NewerPage 14 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.