Mirriad Advertising PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 2.525 | 2.649 | 2.200 | 2.500 | 2.500 | 1,718,952 |
| 2023-03-22 | 2.550 | 2.800 | 2.278 | 2.525 | 2.525 | 160,407 |
| 2023-03-21 | 2.525 | 2.800 | 2.300 | 2.550 | 2.550 | 1,137,813 |
| 2023-03-20 | 2.475 | 2.651 | 2.250 | 2.525 | 2.525 | 1,105,350 |
| 2023-03-17 | 2.800 | 2.800 | 2.260 | 2.475 | 2.475 | 361,481 |
| 2023-03-16 | 3.030 | 3.030 | 2.550 | 2.900 | 2.900 | 791,565 |
| 2023-03-15 | 3.125 | 3.125 | 3.000 | 3.125 | 3.125 | 65,806 |
| 2023-03-14 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 122,119 |
| 2023-03-13 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 9,247 |
| 2023-03-10 | 3.125 | 3.320 | 2.800 | 3.125 | 3.125 | 123,026 |
| 2023-03-09 | 3.250 | 3.370 | 3.013 | 3.125 | 3.125 | 103,706 |
| 2023-03-08 | 3.250 | 3.250 | 3.030 | 3.250 | 3.250 | 120,359 |
| 2023-03-07 | 3.375 | 3.500 | 3.000 | 3.100 | 3.100 | 621,183 |
| 2023-03-06 | 3.700 | 3.700 | 3.250 | 3.700 | 3.700 | 487,631 |
| 2023-03-03 | 4.000 | 4.000 | 3.550 | 3.800 | 3.800 | 754,431 |
| 2023-03-02 | 4.250 | 4.250 | 4.000 | 4.125 | 4.125 | 152,105 |
| 2023-03-01 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 149,584 |
| 2023-02-28 | 4.250 | 4.500 | 4.025 | 4.250 | 4.250 | 79,021 |
| 2023-02-27 | 4.250 | 4.250 | 4.025 | 4.250 | 4.250 | 519 |
| 2023-02-24 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 22,860 |
| 2023-02-23 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 65,982 |
| 2023-02-22 | 4.250 | 4.275 | 4.025 | 4.250 | 4.250 | 267,639 |
| 2023-02-21 | 4.250 | 4.590 | 4.000 | 4.590 | 4.590 | 19,448 |
| 2023-02-20 | 4.250 | 4.290 | 4.250 | 4.250 | 4.250 | 69 |
| 2023-02-17 | 4.250 | 4.380 | 4.000 | 4.250 | 4.250 | 218,634 |
| 2023-02-16 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 368,005 |
| 2023-02-15 | 4.250 | 4.250 | 4.025 | 4.250 | 4.250 | 10,952 |
| 2023-02-14 | 4.650 | 5.000 | 4.200 | 4.250 | 4.250 | 47,461 |
| 2023-02-13 | 4.650 | 4.770 | 4.300 | 4.650 | 4.650 | 992,284 |
| 2023-02-10 | 4.650 | 5.000 | 4.300 | 4.650 | 4.650 | 203,468 |
| 2023-02-09 | 4.650 | 4.650 | 4.300 | 4.650 | 4.650 | 166,090 |
| 2023-02-08 | 4.650 | 4.986 | 4.380 | 4.650 | 4.650 | 76,011 |
| 2023-02-07 | 4.650 | 5.000 | 4.300 | 4.650 | 4.650 | 25,262 |
| 2023-02-06 | 4.700 | 5.000 | 4.400 | 4.650 | 4.650 | 33,953 |
| 2023-02-03 | 4.750 | 5.000 | 4.300 | 4.700 | 4.700 | 271,549 |
| 2023-02-02 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 230,747 |
| 2023-02-01 | 4.750 | 5.000 | 4.525 | 4.750 | 4.750 | 27,716 |
| 2023-01-31 | 4.750 | 5.000 | 4.525 | 4.750 | 4.750 | 17,536 |
| 2023-01-30 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 211,377 |
| 2023-01-27 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 80,481 |
| 2023-01-26 | 4.750 | 5.000 | 4.710 | 4.750 | 4.750 | 17,573 |
| 2023-01-25 | 4.750 | 4.750 | 4.667 | 4.750 | 4.750 | 20,000 |
| 2023-01-24 | 4.850 | 5.000 | 4.625 | 4.750 | 4.750 | 175,307 |
| 2023-01-23 | 5.150 | 5.486 | 4.800 | 4.850 | 4.850 | 189,625 |
| 2023-01-20 | 4.750 | 6.500 | 4.500 | 5.200 | 5.200 | 3,008,273 |
| 2023-01-19 | 4.550 | 4.677 | 4.100 | 4.550 | 4.550 | 22,475 |
| 2023-01-18 | 4.550 | 4.677 | 4.311 | 4.550 | 4.550 | 85,314 |
| 2023-01-17 | 4.550 | 4.775 | 4.155 | 4.550 | 4.550 | 340,324 |
| 2023-01-16 | 4.750 | 4.850 | 4.500 | 4.550 | 4.550 | 242,554 |
| 2023-01-13 | 4.750 | 4.750 | 4.615 | 4.750 | 4.750 | 17,500 |
| 2023-01-12 | 4.750 | 5.000 | 4.550 | 4.750 | 4.750 | 602,052 |
| 2023-01-11 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 19,409 |
| 2023-01-10 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 40,000 |
| 2023-01-09 | 4.650 | 5.000 | 4.300 | 4.650 | 4.650 | 39,253 |
| 2023-01-06 | 4.550 | 5.000 | 4.300 | 4.650 | 4.650 | 110,649 |
| 2023-01-05 | 4.550 | 4.550 | 4.100 | 4.550 | 4.550 | 330,117 |
| 2023-01-04 | 4.750 | 5.000 | 4.525 | 4.750 | 4.750 | 33,317 |
| 2023-01-03 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 10,487 |
| 2022-12-30 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 36 |
| 2022-12-29 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
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.