Mirriad Advertising PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.200	0.200	0.150	0.160	0.160	47,410,620
2024-11-19	0.275	0.300	0.250	0.275	0.275	3,969,914
2024-11-18	0.275	0.275	0.250	0.275	0.275	207,000
2024-11-15	0.275	0.300	0.250	0.275	0.275	1,503,404
2024-11-14	0.275	0.277	0.250	0.275	0.275	621,067
2024-11-13	0.275	0.275	0.250	0.275	0.275	557,248
2024-11-12	0.275	0.300	0.250	0.275	0.275	479,260
2024-11-11	0.275	0.278	0.250	0.275	0.275	4,223,047
2024-11-08	0.275	0.300	0.250	0.275	0.275	1,517,245
2024-11-07	0.290	0.300	0.250	0.275	0.275	4,132,327
2024-11-06	0.290	0.290	0.280	0.290	0.290	1,914,378
2024-11-05	0.315	0.330	0.280	0.290	0.290	8,079,971
2024-11-04	0.275	0.300	0.250	0.275	0.275	3,125,737
2024-11-01	0.265	0.300	0.250	0.275	0.275	3,373,841
2024-10-31	0.240	0.275	0.230	0.275	0.275	10,103,688
2024-10-30	0.240	0.242	0.233	0.240	0.240	2,075,285
2024-10-29	0.240	0.250	0.230	0.240	0.240	2,766,879
2024-10-28	0.240	0.250	0.230	0.240	0.240	172,337
2024-10-25	0.240	0.255	0.230	0.240	0.240	1,165,806
2024-10-24	0.240	0.250	0.200	0.240	0.240	17,756,109
2024-10-23	0.275	0.306	0.240	0.300	0.300	4,577,008
2024-10-22	0.370	0.400	0.265	0.300	0.300	8,721,428
2024-10-21	0.370	0.400	0.340	0.370	0.370	713,634
2024-10-18	0.370	0.380	0.350	0.375	0.375	309,517
2024-10-17	0.370	0.375	0.350	0.375	0.375	500,992
2024-10-16	0.370	0.400	0.350	0.375	0.375	923,665
2024-10-15	0.370	0.400	0.350	0.375	0.375	693,304
2024-10-14	0.370	0.400	0.350	0.375	0.375	34,335
2024-10-11	0.410	0.420	0.351	0.375	0.375	1,274,303
2024-10-10	0.415	0.450	0.355	0.390	0.390	11,124,722
2024-10-09	0.325	0.450	0.300	0.400	0.400	27,940,333
2024-10-08	0.325	0.350	0.300	0.325	0.325	1,951,243
2024-10-07	0.325	0.325	0.302	0.325	0.325	204,900
2024-10-04	0.325	0.350	0.322	0.325	0.325	49,547
2024-10-03	0.350	0.357	0.300	0.325	0.325	3,444,297
2024-10-02	0.325	0.325	0.302	0.325	0.325	1,761,252
2024-10-01	0.325	0.354	0.300	0.325	0.325	1,662,531
2024-09-30	0.325	0.347	0.300	0.325	0.325	5,421,583
2024-09-27	0.281	0.340	0.281	0.300	0.300	2,149,885
2024-09-26	0.275	0.300	0.250	0.275	0.275	4,100,967
2024-09-25	0.300	0.350	0.250	0.275	0.275	16,697,558
2024-09-24	0.325	0.350	0.250	0.300	0.300	2,936,314
2024-09-23	0.375	0.387	0.300	0.340	0.340	20,343,538
2024-09-20	0.425	0.430	0.360	0.400	0.400	7,304,100
2024-09-19	0.425	0.450	0.400	0.435	0.435	871,273
2024-09-18	0.500	0.500	0.420	0.425	0.425	9,684,807
2024-09-17	0.525	0.550	0.500	0.525	0.525	1,362,625
2024-09-16	0.525	0.550	0.503	0.525	0.525	1,550,227
2024-09-13	0.525	0.540	0.500	0.525	0.525	1,972,910
2024-09-12	0.558	0.558	0.475	0.525	0.525	10,913,984
2024-09-11	0.600	0.650	0.540	0.600	0.600	1,181,822
2024-09-10	0.550	0.650	0.550	0.600	0.600	3,052,810
2024-09-09	0.544	0.600	0.544	0.575	0.575	3,262,062
2024-09-06	0.525	0.535	0.500	0.525	0.525	2,627,755
2024-09-05	0.525	0.550	0.500	0.525	0.525	956,822
2024-09-04	0.525	0.525	0.500	0.525	0.525	224,635
2024-09-03	0.525	0.550	0.500	0.525	0.525	300,313
2024-09-02	0.525	0.535	0.500	0.525	0.525	1,135,586
2024-08-30	0.525	0.542	0.505	0.525	0.525	1,364,263
2024-08-29	0.550	0.600	0.512	0.525	0.525	1,930,447

← NewerPage 9 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.