Mirriad Advertising PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	2.625	2.650	2.600	2.650	2.650	209,102
2023-06-21	2.625	2.650	2.600	2.625	2.625	151,328
2023-06-20	2.625	2.650	2.600	2.625	2.625	315,879
2023-06-19	2.700	2.700	2.601	2.625	2.625	1,043,837
2023-06-16	2.850	2.900	2.670	2.775	2.775	933,264
2023-06-15	2.900	2.900	2.800	2.850	2.850	896,469
2023-06-14	2.940	2.940	2.800	2.900	2.900	94,995
2023-06-13	2.950	3.000	2.900	2.950	2.950	503,584
2023-06-12	2.980	2.980	2.900	2.950	2.950	192,041
2023-06-09	3.220	3.220	2.900	3.050	3.050	4,777,281
2023-06-08	3.050	3.500	3.000	3.250	3.250	3,178,328
2023-06-07	2.900	3.440	2.900	3.050	3.050	6,181,322
2023-06-06	2.900	3.900	2.865	3.800	3.800	6,212,089
2023-06-05	2.950	3.000	2.800	2.900	2.900	264,120
2023-06-02	2.950	3.000	2.860	2.950	2.950	396,243
2023-06-01	2.950	3.000	2.900	2.950	2.950	616,194
2023-05-31	2.950	3.000	2.920	2.950	2.950	202,643
2023-05-30	2.925	3.000	2.900	2.950	2.950	188,633
2023-05-26	3.025	3.025	2.900	2.925	2.925	1,305,303
2023-05-25	3.150	3.260	3.000	3.050	3.050	1,154,469
2023-05-24	3.150	3.200	3.030	3.150	3.150	364,106
2023-05-23	3.200	3.220	3.100	3.150	3.150	894,686
2023-05-22	3.200	3.300	3.100	3.200	3.200	1,082,565
2023-05-19	3.150	3.300	3.050	3.200	3.200	1,928,558
2023-05-18	3.449	3.449	3.100	3.150	3.150	3,230,760
2023-05-17	3.050	3.750	3.000	3.450	3.450	17,674,906
2023-05-16	3.100	3.200	2.800	3.000	3.000	4,230,885
2023-05-15	3.550	3.972	3.100	3.150	3.150	4,880,518
2023-05-12	3.325	3.590	3.100	3.200	3.200	1,767,652
2023-05-11	3.250	3.925	3.000	3.400	3.400	5,620,878
2023-05-10	3.750	3.800	3.000	3.150	3.150	5,273,473
2023-05-09	4.350	4.500	3.667	3.800	3.800	8,296,278
2023-05-05	4.250	5.500	3.100	4.400	4.400	22,889,447
2023-05-04	6.200	6.200	3.600	4.000	4.000	42,319,697
2023-05-03	1.380	5.600	1.380	5.600	5.600	96,741,621
2023-05-02	1.100	1.200	1.000	1.100	1.100	331,677
2023-04-28	1.100	1.100	1.004	1.100	1.100	50,077
2023-04-27	1.100	1.170	1.000	1.100	1.100	719,900
2023-04-26	1.100	1.200	1.000	1.100	1.100	155,012
2023-04-25	1.100	1.150	1.000	1.100	1.100	1,156,028
2023-04-24	1.200	1.210	1.050	1.100	1.100	469,616
2023-04-21	1.300	1.300	1.111	1.225	1.225	653,852
2023-04-20	1.350	1.375	1.205	1.300	1.300	1,072,699
2023-04-19	1.350	1.670	1.300	1.350	1.350	8,311,131
2023-04-18	1.050	1.350	0.900	1.200	1.200	4,272,253
2023-04-17	0.950	1.100	0.900	1.050	1.050	4,032,433
2023-04-14	1.310	1.310	0.800	0.940	0.940	17,217,531
2023-04-13	1.800	1.800	1.300	1.450	1.450	4,233,138
2023-04-12	1.875	2.000	1.750	1.875	1.875	1,784,382
2023-04-11	1.750	2.000	1.500	1.875	1.875	7,574,850
2023-04-06	1.750	1.750	1.500	1.625	1.625	937,274
2023-04-05	1.625	1.750	1.625	1.625	1.625	1,140
2023-04-04	1.625	1.825	1.250	1.625	1.625	1,033,575
2023-04-03	1.625	1.750	1.500	1.500	1.500	844,534
2023-03-31	1.750	1.750	1.360	1.575	1.575	1,210,849
2023-03-30	1.750	1.750	1.500	1.750	1.750	2,697,336
2023-03-29	1.875	2.000	1.500	1.600	1.600	2,019,135
2023-03-28	2.100	2.100	1.500	1.750	1.750	1,812,179
2023-03-27	2.125	2.150	1.770	2.000	2.000	266,501
2023-03-24	2.446	2.446	2.010	2.125	2.125	449,833

← NewerPage 15 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.