Mirriad Advertising PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	20.500	20.900	20.000	20.500	20.500	169,873
2022-04-06	20.500	21.000	20.000	20.500	20.500	136,930
2022-04-05	20.750	20.875	20.500	20.750	20.750	274,442
2022-04-04	21.000	21.440	20.500	20.750	20.750	443,045
2022-04-01	21.500	23.000	21.000	21.000	21.000	488,919
2022-03-31	17.250	23.000	16.680	21.500	21.500	4,116,351
2022-03-30	17.250	17.250	16.500	17.250	17.250	1,227,605
2022-03-29	17.350	18.000	16.000	17.250	17.250	1,065,844
2022-03-28	17.200	17.500	17.200	17.350	17.350	468,891
2022-03-25	16.750	17.400	16.500	17.000	17.000	251,975
2022-03-24	16.750	16.975	16.000	16.750	16.750	708,503
2022-03-23	15.600	16.650	15.320	16.250	16.250	767,737
2022-03-22	16.250	17.000	15.200	15.600	15.600	454,455
2022-03-21	17.000	17.275	15.500	16.250	16.250	373,166
2022-03-18	16.250	17.280	16.000	17.000	17.000	18,782
2022-03-17	17.000	18.000	15.500	16.250	16.250	629,979
2022-03-16	17.000	18.000	16.500	17.250	17.250	189,951
2022-03-15	18.000	18.500	17.000	18.250	18.250	276,079
2022-03-14	18.250	18.500	17.500	18.250	18.250	835,591
2022-03-11	18.000	18.250	18.000	18.250	18.250	378,852
2022-03-10	18.250	18.475	18.000	18.250	18.250	187,405
2022-03-09	18.250	18.475	18.000	18.250	18.250	165,201
2022-03-08	18.250	18.500	18.000	18.250	18.250	65,594
2022-03-07	18.500	18.500	17.500	18.250	18.250	190,673
2022-03-04	19.000	20.000	18.000	18.500	18.500	361,171
2022-03-03	18.500	19.000	18.000	19.000	19.000	747,228
2022-03-02	18.500	19.000	17.500	18.500	18.500	355,847
2022-03-01	18.500	18.750	18.000	18.500	18.500	326,321
2022-02-28	18.000	19.000	17.500	18.500	18.500	609,748
2022-02-25	17.000	18.900	17.000	18.000	18.000	1,029,458
2022-02-24	18.250	18.500	16.000	17.000	17.000	181,758
2022-02-23	18.500	19.000	18.000	18.250	18.250	579,093
2022-02-22	17.875	18.150	16.375	17.250	17.250	1,185,321
2022-02-21	17.000	18.084	16.000	17.875	17.875	5,291,151
2022-02-18	16.400	16.400	16.000	16.400	16.400	159,976
2022-02-17	16.250	16.700	15.450	16.400	16.400	306,309
2022-02-16	16.400	16.500	16.000	16.250	16.250	26,998
2022-02-15	16.500	16.800	16.000	16.400	16.400	46,015
2022-02-14	16.500	16.500	16.000	16.500	16.500	109,700
2022-02-11	17.000	17.000	16.100	16.500	16.500	77,384
2022-02-10	17.500	17.800	17.025	17.100	17.100	90,476
2022-02-09	18.200	18.200	17.000	17.500	17.500	150,445
2022-02-08	18.150	18.150	17.908	18.150	18.150	11,834
2022-02-07	18.250	18.300	18.100	18.150	18.150	220
2022-02-04	18.150	18.290	18.000	18.150	18.150	19,213
2022-02-03	18.250	18.300	18.000	18.150	18.150	65,068
2022-02-02	18.500	18.500	18.000	18.150	18.150	77,934
2022-02-01	18.500	19.000	18.500	18.500	18.500	7,313
2022-01-31	18.500	19.000	18.000	18.500	18.500	127,799
2022-01-28	18.750	19.000	18.060	18.500	18.500	61,374
2022-01-27	18.750	18.950	18.500	18.750	18.750	66,502
2022-01-26	18.750	19.000	18.526	18.750	18.750	61,925
2022-01-25	19.500	20.000	18.500	18.750	18.750	107,724
2022-01-24	21.500	22.000	19.000	19.500	19.500	592,776
2022-01-21	23.000	24.000	21.050	21.500	21.500	115,326
2022-01-20	23.500	23.500	22.000	23.000	23.000	81,162
2022-01-19	25.000	25.000	23.000	23.500	23.500	235,189
2022-01-18	26.400	26.400	25.000	25.500	25.500	76,832
2022-01-17	26.500	26.750	26.000	26.500	26.500	109,500
2022-01-14	26.000	28.000	25.000	26.500	26.500	310,904

← NewerPage 20 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.