Mirriad Advertising PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2022-07-06 | 16.500 | 16.750 | 15.880 | 16.750 | 16.750 | 950 |
| 2022-07-05 | 15.750 | 16.500 | 15.500 | 16.000 | 16.000 | 18,139 |
| 2022-07-04 | 16.000 | 17.000 | 15.500 | 16.000 | 16.000 | 55,652 |
| 2022-07-01 | 16.000 | 16.250 | 15.500 | 16.250 | 16.250 | 18 |
| 2022-06-30 | 16.020 | 16.500 | 16.020 | 16.250 | 16.250 | 103,452 |
| 2022-06-29 | 16.250 | 16.250 | 15.500 | 16.250 | 16.250 | 60,076 |
| 2022-06-28 | 17.000 | 17.000 | 16.165 | 17.000 | 17.000 | 16,227 |
| 2022-06-27 | 17.000 | 17.000 | 16.050 | 17.000 | 17.000 | 32,671 |
| 2022-06-24 | 17.000 | 17.000 | 16.165 | 17.000 | 17.000 | 47,922 |
| 2022-06-23 | 17.000 | 17.000 | 16.250 | 17.000 | 17.000 | 26,643 |
| 2022-06-22 | 17.000 | 17.000 | 16.580 | 17.000 | 17.000 | 20,767 |
| 2022-06-21 | 16.500 | 17.467 | 16.000 | 17.000 | 17.000 | 72,042 |
| 2022-06-20 | 16.250 | 17.000 | 15.800 | 16.500 | 16.500 | 234,732 |
| 2022-06-17 | 16.250 | 16.250 | 16.140 | 16.250 | 16.250 | 2,595 |
| 2022-06-16 | 16.250 | 16.250 | 16.000 | 16.250 | 16.250 | 114,456 |
| 2022-06-15 | 16.500 | 16.740 | 16.000 | 16.250 | 16.250 | 48,289 |
| 2022-06-14 | 17.250 | 18.000 | 16.000 | 16.500 | 16.500 | 77,669 |
| 2022-06-13 | 19.200 | 19.200 | 16.814 | 17.450 | 17.450 | 148,937 |
| 2022-06-10 | 20.250 | 20.500 | 19.000 | 19.500 | 19.500 | 75,823 |
| 2022-06-09 | 20.250 | 20.270 | 20.000 | 20.250 | 20.250 | 75,932 |
| 2022-06-08 | 20.500 | 21.100 | 20.000 | 21.100 | 21.100 | 178,167 |
| 2022-06-07 | 20.500 | 21.000 | 20.090 | 20.500 | 20.500 | 56,347 |
| 2022-06-06 | 21.000 | 21.850 | 20.250 | 20.500 | 20.500 | 338,987 |
| 2022-06-01 | 21.500 | 22.000 | 20.755 | 21.000 | 21.000 | 70,154 |
| 2022-05-31 | 21.500 | 21.950 | 20.750 | 21.500 | 21.500 | 42,834 |
| 2022-05-30 | 21.000 | 23.000 | 20.248 | 21.500 | 21.500 | 241,625 |
| 2022-05-27 | 20.500 | 20.500 | 20.185 | 20.500 | 20.500 | 115,851 |
| 2022-05-26 | 20.250 | 20.500 | 20.000 | 20.500 | 20.500 | 103,563 |
| 2022-05-25 | 20.250 | 20.375 | 20.000 | 20.250 | 20.250 | 86,822 |
| 2022-05-24 | 20.250 | 20.375 | 20.110 | 20.250 | 20.250 | 112,687 |
| 2022-05-23 | 20.250 | 20.375 | 20.201 | 20.250 | 20.250 | 60,274 |
| 2022-05-20 | 20.250 | 20.375 | 20.150 | 20.250 | 20.250 | 87,743 |
| 2022-05-19 | 20.500 | 20.570 | 20.000 | 20.250 | 20.250 | 58,559 |
| 2022-05-18 | 20.500 | 20.600 | 20.385 | 20.500 | 20.500 | 47,406 |
| 2022-05-17 | 20.250 | 21.000 | 20.000 | 20.500 | 20.500 | 152,872 |
| 2022-05-16 | 20.350 | 20.500 | 20.000 | 20.250 | 20.250 | 176,404 |
| 2022-05-13 | 20.160 | 21.000 | 20.160 | 20.350 | 20.350 | 380,028 |
| 2022-05-12 | 21.197 | 21.197 | 19.200 | 20.000 | 20.000 | 370,124 |
| 2022-05-11 | 22.000 | 22.000 | 20.000 | 21.500 | 21.500 | 577,275 |
| 2022-05-10 | 25.000 | 26.000 | 23.100 | 24.500 | 24.500 | 13,933 |
| 2022-05-09 | 26.000 | 26.000 | 24.000 | 25.000 | 25.000 | 84,259 |
| 2022-05-06 | 26.000 | 26.000 | 25.100 | 26.000 | 26.000 | 63,756 |
| 2022-05-05 | 26.000 | 26.200 | 25.325 | 26.000 | 26.000 | 56,573 |
| 2022-05-04 | 26.000 | 26.500 | 25.100 | 26.000 | 26.000 | 136,437 |
| 2022-05-03 | 26.000 | 27.000 | 25.000 | 25.000 | 25.000 | 34,768 |
| 2022-04-29 | 26.000 | 26.850 | 25.660 | 26.000 | 26.000 | 69,853 |
| 2022-04-28 | 26.000 | 27.000 | 25.000 | 26.000 | 26.000 | 147,699 |
| 2022-04-27 | 26.000 | 27.000 | 25.453 | 26.000 | 26.000 | 183,220 |
| 2022-04-26 | 26.000 | 26.325 | 25.600 | 26.000 | 26.000 | 47,259 |
| 2022-04-25 | 26.000 | 26.330 | 25.600 | 26.000 | 26.000 | 54,330 |
| 2022-04-22 | 26.000 | 27.000 | 25.010 | 26.000 | 26.000 | 231,995 |
| 2022-04-21 | 26.000 | 27.000 | 25.000 | 26.000 | 26.000 | 218,309 |
| 2022-04-20 | 26.000 | 26.700 | 25.000 | 26.700 | 26.700 | 164,286 |
| 2022-04-19 | 24.000 | 26.000 | 24.000 | 26.000 | 26.000 | 473,664 |
| 2022-04-14 | 22.000 | 24.000 | 21.660 | 23.000 | 23.000 | 49,005 |
| 2022-04-13 | 21.500 | 23.000 | 21.000 | 22.000 | 22.000 | 70,786 |
| 2022-04-12 | 21.000 | 22.062 | 21.000 | 21.500 | 21.500 | 82,837 |
| 2022-04-11 | 21.000 | 22.000 | 20.000 | 21.000 | 21.000 | 70,051 |
| 2022-04-08 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 26,153 |
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.