Mirriad Advertising PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 4.600 | 5.000 | 3.600 | 4.450 | 4.450 | 2,013,995 |
| 2022-09-30 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 300 |
| 2022-09-29 | 4.850 | 5.050 | 4.620 | 4.750 | 4.750 | 39,228 |
| 2022-09-28 | 5.670 | 5.670 | 4.500 | 4.850 | 4.850 | 737,186 |
| 2022-09-27 | 5.880 | 5.880 | 5.555 | 5.840 | 5.840 | 20,730 |
| 2022-09-26 | 5.750 | 6.500 | 5.500 | 6.000 | 6.000 | 56,320 |
| 2022-09-23 | 6.155 | 6.155 | 5.750 | 5.750 | 5.750 | 711,300 |
| 2022-09-22 | 6.355 | 6.355 | 6.020 | 6.250 | 6.250 | 116,234 |
| 2022-09-21 | 6.500 | 6.510 | 6.500 | 6.500 | 6.500 | 11,686 |
| 2022-09-20 | 7.500 | 7.500 | 6.500 | 6.500 | 6.500 | 187,724 |
| 2022-09-16 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 122,208 |
| 2022-09-15 | 7.750 | 8.000 | 7.450 | 7.500 | 7.500 | 729,323 |
| 2022-09-14 | 6.650 | 8.000 | 6.650 | 7.750 | 7.750 | 1,673,401 |
| 2022-09-13 | 6.250 | 7.000 | 6.185 | 6.750 | 6.750 | 472,452 |
| 2022-09-12 | 4.750 | 6.495 | 4.500 | 6.000 | 6.000 | 1,978,656 |
| 2022-09-09 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 100 |
| 2022-09-08 | 5.250 | 5.500 | 3.800 | 4.750 | 4.750 | 749,195 |
| 2022-09-07 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 182,765 |
| 2022-09-06 | 5.750 | 6.000 | 5.155 | 5.250 | 5.250 | 91,231 |
| 2022-09-05 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 79,209 |
| 2022-09-02 | 5.750 | 5.750 | 5.505 | 5.750 | 5.750 | 78,553 |
| 2022-09-01 | 5.750 | 6.000 | 5.600 | 5.750 | 5.750 | 94,779 |
| 2022-08-31 | 5.750 | 5.750 | 5.670 | 5.750 | 5.750 | 23,772 |
| 2022-08-30 | 5.850 | 6.000 | 5.500 | 5.750 | 5.750 | 50,063 |
| 2022-08-26 | 6.100 | 6.200 | 5.800 | 5.850 | 5.850 | 185,195 |
| 2022-08-25 | 6.100 | 6.100 | 6.050 | 6.100 | 6.100 | 207,560 |
| 2022-08-24 | 6.250 | 6.500 | 5.765 | 6.250 | 6.250 | 798,516 |
| 2022-08-23 | 6.250 | 6.325 | 6.020 | 6.250 | 6.250 | 149,499 |
| 2022-08-22 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 151,608 |
| 2022-08-19 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 118,796 |
| 2022-08-18 | 6.500 | 6.700 | 6.200 | 6.500 | 6.500 | 201,494 |
| 2022-08-17 | 6.500 | 6.500 | 6.295 | 6.500 | 6.500 | 220,101 |
| 2022-08-16 | 6.288 | 7.000 | 6.288 | 6.500 | 6.500 | 435,755 |
| 2022-08-15 | 7.500 | 8.000 | 6.000 | 6.320 | 6.320 | 1,046,556 |
| 2022-08-12 | 7.750 | 8.000 | 7.150 | 7.500 | 7.500 | 83,953 |
| 2022-08-11 | 7.750 | 8.000 | 7.150 | 7.750 | 7.750 | 94,077 |
| 2022-08-10 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 162,114 |
| 2022-08-09 | 7.750 | 7.780 | 7.740 | 7.750 | 7.750 | 21,679 |
| 2022-08-08 | 7.750 | 7.800 | 7.500 | 7.750 | 7.750 | 42,936 |
| 2022-08-05 | 7.750 | 7.845 | 7.500 | 7.750 | 7.750 | 70,178 |
| 2022-08-04 | 8.035 | 8.035 | 7.520 | 7.750 | 7.750 | 514,368 |
| 2022-08-03 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 81,756 |
| 2022-08-02 | 8.250 | 8.300 | 8.052 | 8.250 | 8.250 | 70,715 |
| 2022-08-01 | 8.250 | 9.000 | 8.000 | 8.250 | 8.250 | 120,157 |
| 2022-07-29 | 8.500 | 8.700 | 8.500 | 8.500 | 8.500 | 759,103 |
| 2022-07-28 | 8.500 | 9.000 | 8.320 | 8.500 | 8.500 | 31,265 |
| 2022-07-27 | 8.500 | 9.000 | 8.000 | 8.720 | 8.720 | 1,989,628 |
| 2022-07-26 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 893,779 |
| 2022-07-25 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 758,535 |
| 2022-07-22 | 9.000 | 10.000 | 7.600 | 8.500 | 8.500 | 3,216,353 |
| 2022-07-21 | 15.000 | 15.000 | 14.500 | 14.750 | 14.750 | 37,382 |
| 2022-07-20 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 5,039 |
| 2022-07-19 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 25,036 |
| 2022-07-18 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 20,619 |
| 2022-07-15 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 79,586 |
| 2022-07-14 | 15.750 | 15.750 | 15.000 | 15.500 | 15.500 | 140,259 |
| 2022-07-13 | 15.750 | 15.800 | 15.500 | 15.750 | 15.750 | 57,152 |
| 2022-07-12 | 16.500 | 16.500 | 15.750 | 15.750 | 15.750 | 5,000 |
| 2022-07-11 | 16.500 | 18.000 | 15.500 | 16.500 | 16.500 | 87,467 |
| 2022-07-08 | 16.500 | 17.800 | 15.870 | 17.800 | 17.800 | 27,173 |
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.