UK markets close in 3 hours 36 minutes

Mirriad Advertising Limited (MIRI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.7500-0.1000 (-5.41%)
As of 10:49AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.81801.82401.72001.75001.75001,085,911
23 Apr 20241.77501.88001.75301.85001.85002,709,705
22 Apr 20241.77501.83001.75501.80001.8000875,524
19 Apr 20241.75001.90001.75001.90001.90002,808,823
18 Apr 20241.85001.85001.70001.75001.75003,428,236
17 Apr 20241.87501.90001.80001.90001.90001,573,678
16 Apr 20242.17502.25001.80001.87501.87505,924,352
15 Apr 20242.20002.30002.10002.17502.17501,092,022
12 Apr 20242.27502.35002.10002.15002.1500968,603
11 Apr 20242.27502.35002.20002.27502.27503,002,145
10 Apr 20242.30002.35002.16002.27502.27502,621,926
09 Apr 20242.30002.40002.16002.30002.30006,177,348
08 Apr 20241.75002.40001.80002.24002.240019,632,441
05 Apr 20241.77501.85001.70001.75001.7500996,771
04 Apr 20241.87501.85001.70001.77501.77502,799,393
03 Apr 20241.90002.00001.80001.87501.8750866,286
02 Apr 20241.90002.00001.80001.90001.90002,275,737
28 Mar 20241.85002.00001.80001.90001.9000324,039
27 Mar 20241.90002.00001.80001.85001.85001,331,644
26 Mar 20241.90002.00001.83501.90001.90001,577,516
25 Mar 20241.90002.00001.88001.90001.90003,500,171
22 Mar 20241.77502.00001.80001.90001.90002,133,877
21 Mar 20241.75001.82501.70001.77501.77503,957,589
20 Mar 20241.75001.90001.70001.75001.7500189,238
19 Mar 20241.75001.80001.70001.75001.7500691,982
18 Mar 20241.75001.80001.70001.75001.75001,350,642
15 Mar 20241.72501.77001.70301.75001.75001,089,856
14 Mar 20241.65001.80001.60001.72501.72503,102,816
13 Mar 20241.62501.68501.57501.62501.6250368,178
12 Mar 20241.62501.68501.50001.68501.68501,128,389
11 Mar 20241.62501.70001.55001.62501.62502,516,914
08 Mar 20241.55001.70001.55001.62501.62503,296,696
07 Mar 20241.50001.60001.40001.54001.54002,164,648
06 Mar 20241.50001.63001.40001.54001.54005,904,796
05 Mar 20241.45001.60001.41001.50001.50004,362,095
04 Mar 20241.52501.85001.40001.53001.530013,125,055
01 Mar 20241.27501.28501.25001.30001.3000426,108
29 Feb 20241.27501.30001.25001.27501.2750458,233
28 Feb 20241.32501.35001.22501.27501.2750776,043
27 Feb 20241.27501.30001.25001.27501.2750357,595
26 Feb 20241.32501.35001.25001.27501.27502,031,029
23 Feb 20241.32501.35001.20001.30001.30004,766,591
22 Feb 20241.30001.30001.20001.30001.30001,832,642
21 Feb 20241.30001.34001.20001.22501.22501,121,440
20 Feb 20241.25001.34501.20001.30001.30001,556,254
19 Feb 20241.40001.40001.20001.25001.25001,726,668
16 Feb 20241.45001.40001.30001.35001.35002,919,904
15 Feb 20241.55001.53001.38001.45001.45005,248,172
14 Feb 20241.55001.60001.43301.55001.55002,696,910
13 Feb 20241.62501.70001.50001.55001.55001,864,346
12 Feb 20241.62501.65001.60001.62501.625061,018
09 Feb 20241.65001.68001.60001.65001.6500916,511
08 Feb 20241.65001.70001.60001.65001.65002,614,147
07 Feb 20241.70001.75001.60001.65001.65001,042,424
06 Feb 20241.65001.75001.60001.67501.6750675,816
05 Feb 20241.67501.69901.60001.65001.6500190,614
02 Feb 20241.70001.72501.60601.67501.67502,104,040
01 Feb 20241.65001.79001.60001.70001.70003,286,142
31 Jan 20241.80001.90001.63001.65001.65002,840,003
30 Jan 20241.80001.80201.70001.75001.7500395,938
29 Jan 20241.80001.89001.75501.80001.80001,054,238
26 Jan 20241.85001.90001.70001.80001.80001,896,783
25 Jan 20241.85002.00001.65001.90001.90002,501,049
24 Jan 20242.05002.20001.82501.85501.85504,412,990
23 Jan 20242.17502.25001.90002.00002.00002,626,168
22 Jan 20242.30002.40002.10002.25002.25002,357,951
19 Jan 20242.30002.40002.20002.30002.3000363,283
18 Jan 20242.30002.34802.20002.28002.2800418,619
17 Jan 20242.45002.42802.25002.30002.3000890,997
16 Jan 20242.55002.60002.30002.45002.45002,328,930
15 Jan 20242.60002.70002.50002.55002.55001,270,082
12 Jan 20242.60002.80002.56602.65002.65001,295,956
11 Jan 20242.75002.86002.50002.60002.60004,227,128
10 Jan 20242.30002.80002.30002.75002.75004,725,056
09 Jan 20242.17502.30002.10002.22002.22006,014,348
08 Jan 20242.15002.25002.11802.20002.2000810,921
05 Jan 20242.17502.20002.11002.15002.1500689,871
04 Jan 20242.22502.30002.15002.17502.1750636,577
03 Jan 20242.22502.40002.15002.22502.22501,253,399
02 Jan 20242.30002.46002.15002.22502.22501,775,560
29 Dec 20232.22502.26502.21102.25002.25001,505,752
28 Dec 20232.00002.29001.90002.22502.22503,501,898
27 Dec 20232.00002.09001.96502.00002.00001,121,358
22 Dec 20231.95002.09001.95302.00002.0000790,266
21 Dec 20231.95002.04001.90001.95001.95001,648,646
20 Dec 20232.00002.00001.85001.95001.95007,203,287
19 Dec 20232.05002.10001.90002.04002.04003,164,677
18 Dec 20232.05002.14002.00002.05002.05001,661,900
15 Dec 20232.05002.10002.00002.05002.05003,446,715
14 Dec 20232.15002.15002.00002.05002.05002,682,548
13 Dec 20232.25002.30002.01002.20002.20003,496,179
12 Dec 20232.25002.30002.20002.25002.2500486,256
11 Dec 20232.25002.35002.20002.25002.25002,945,686
08 Dec 20232.25002.29502.20002.25002.25002,115,758
07 Dec 20232.40002.40002.21102.29002.29005,269,493
06 Dec 20232.37502.52002.30002.35002.35006,545,087
05 Dec 20232.40002.55002.11002.30002.30002,141,375
04 Dec 20232.40002.50002.25102.40002.40001,761,174
01 Dec 20232.40002.50002.30002.40002.40003,765,310
30 Nov 20232.40002.38102.30002.35002.35002,738,336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...