Mirriad Advertising PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 4.750 | 5.000 | 4.525 | 4.750 | 4.750 | 16,922 |
| 2022-12-23 | 4.750 | 4.890 | 4.500 | 4.750 | 4.750 | 63,572 |
| 2022-12-22 | 4.750 | 4.890 | 4.590 | 4.750 | 4.750 | 157,017 |
| 2022-12-21 | 4.850 | 5.200 | 4.750 | 4.750 | 4.750 | 13,168 |
| 2022-12-20 | 4.850 | 5.200 | 4.755 | 4.850 | 4.850 | 11,040 |
| 2022-12-19 | 4.850 | 5.200 | 4.715 | 4.850 | 4.850 | 210,054 |
| 2022-12-16 | 4.850 | 5.200 | 4.500 | 4.850 | 4.850 | 7,921 |
| 2022-12-15 | 5.100 | 5.200 | 4.630 | 4.850 | 4.850 | 326,638 |
| 2022-12-14 | 5.500 | 5.700 | 4.980 | 4.980 | 4.980 | 700,751 |
| 2022-12-13 | 6.900 | 6.996 | 6.700 | 6.850 | 6.850 | 18,327 |
| 2022-12-12 | 7.150 | 7.300 | 6.800 | 6.900 | 6.900 | 115,848 |
| 2022-12-09 | 7.150 | 7.150 | 7.000 | 7.150 | 7.150 | 5,000 |
| 2022-12-08 | 7.350 | 7.500 | 7.000 | 7.150 | 7.150 | 73,317 |
| 2022-12-07 | 7.500 | 7.500 | 7.300 | 7.350 | 7.350 | 40,918 |
| 2022-12-06 | 7.550 | 7.570 | 7.335 | 7.550 | 7.550 | 77,433 |
| 2022-12-05 | 7.650 | 7.800 | 7.500 | 7.550 | 7.550 | 68,763 |
| 2022-12-02 | 7.550 | 7.550 | 7.440 | 7.550 | 7.550 | 23,552 |
| 2022-12-01 | 7.650 | 7.800 | 7.211 | 7.550 | 7.550 | 73,219 |
| 2022-11-30 | 7.650 | 7.692 | 7.650 | 7.650 | 7.650 | 22,041 |
| 2022-11-29 | 7.431 | 7.990 | 7.431 | 7.650 | 7.650 | 284,145 |
| 2022-11-28 | 7.332 | 7.500 | 7.332 | 7.350 | 7.350 | 362,361 |
| 2022-11-25 | 7.500 | 7.700 | 7.000 | 7.250 | 7.250 | 544,985 |
| 2022-11-24 | 7.500 | 7.700 | 7.410 | 7.500 | 7.500 | 76,156 |
| 2022-11-23 | 7.400 | 7.850 | 7.300 | 7.500 | 7.500 | 705,521 |
| 2022-11-22 | 7.500 | 7.650 | 7.384 | 7.400 | 7.400 | 238,029 |
| 2022-11-21 | 7.350 | 7.650 | 7.000 | 7.350 | 7.350 | 488,266 |
| 2022-11-18 | 7.250 | 7.700 | 7.000 | 7.350 | 7.350 | 185,874 |
| 2022-11-17 | 7.400 | 7.496 | 7.300 | 7.400 | 7.400 | 46,443 |
| 2022-11-16 | 7.500 | 7.600 | 7.437 | 7.450 | 7.450 | 233,552 |
| 2022-11-15 | 7.500 | 7.700 | 7.300 | 7.500 | 7.500 | 285,469 |
| 2022-11-14 | 7.600 | 7.700 | 7.300 | 7.500 | 7.500 | 122,822 |
| 2022-11-11 | 7.650 | 7.678 | 7.500 | 7.600 | 7.600 | 127,857 |
| 2022-11-10 | 7.800 | 8.000 | 7.560 | 7.650 | 7.650 | 440,989 |
| 2022-11-09 | 6.350 | 8.000 | 6.330 | 7.850 | 7.850 | 1,078,301 |
| 2022-11-08 | 6.350 | 6.500 | 6.200 | 6.350 | 6.350 | 335,668 |
| 2022-11-07 | 6.350 | 6.395 | 6.183 | 6.350 | 6.350 | 240,764 |
| 2022-11-04 | 5.450 | 6.400 | 5.400 | 6.300 | 6.300 | 985,641 |
| 2022-11-03 | 5.450 | 5.600 | 5.400 | 5.500 | 5.500 | 132,507 |
| 2022-11-02 | 5.450 | 5.600 | 5.450 | 5.450 | 5.450 | 102,197 |
| 2022-11-01 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 50,972 |
| 2022-10-31 | 5.400 | 5.875 | 5.300 | 5.650 | 5.650 | 448,742 |
| 2022-10-28 | 5.660 | 5.660 | 5.400 | 5.400 | 5.400 | 30,899 |
| 2022-10-27 | 4.850 | 6.000 | 4.500 | 5.750 | 5.750 | 777,680 |
| 2022-10-26 | 4.850 | 5.200 | 4.500 | 4.850 | 4.850 | 59,138 |
| 2022-10-25 | 5.160 | 5.160 | 4.810 | 4.850 | 4.850 | 320,092 |
| 2022-10-24 | 4.025 | 7.900 | 3.779 | 5.260 | 5.260 | 12,339,354 |
| 2022-10-21 | 4.025 | 4.180 | 3.750 | 4.025 | 4.025 | 716,330 |
| 2022-10-20 | 4.025 | 4.025 | 3.820 | 4.025 | 4.025 | 92,834 |
| 2022-10-19 | 4.150 | 4.235 | 3.800 | 4.025 | 4.025 | 254,207 |
| 2022-10-18 | 4.150 | 4.245 | 4.000 | 4.150 | 4.150 | 484,698 |
| 2022-10-17 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 81,578 |
| 2022-10-14 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 624,166 |
| 2022-10-13 | 4.250 | 4.365 | 4.060 | 4.150 | 4.150 | 594,472 |
| 2022-10-12 | 4.500 | 4.880 | 4.000 | 4.250 | 4.250 | 789,040 |
| 2022-10-11 | 4.106 | 4.500 | 4.106 | 4.500 | 4.500 | 649,611 |
| 2022-10-10 | 3.800 | 4.150 | 3.800 | 4.050 | 4.050 | 291,912 |
| 2022-10-07 | 3.700 | 3.900 | 3.700 | 3.700 | 3.700 | 76,237 |
| 2022-10-06 | 3.850 | 3.880 | 3.500 | 3.700 | 3.700 | 544,957 |
| 2022-10-05 | 4.250 | 4.250 | 3.250 | 3.850 | 3.850 | 5,784,567 |
| 2022-10-04 | 4.250 | 4.250 | 4.022 | 4.250 | 4.250 | 131,993 |
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.