Shares Magazine
0.03p-0.01 (-28.57%)02 May 2025, 17:15
Mirriad Advertising PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.04p | 0.05p | 0.03p | 0.03p | 382,351,458 |
| May 1, 2025 | 0.13p | 0.15p | 0.04p | 0.04p | 669,113,059 |
| Apr 30, 2025 | 0.34p | 0.35p | 0.33p | 0.34p | 5,634,446 |
| Apr 29, 2025 | 0.34p | 0.35p | 0.33p | 0.34p | 6,166,973 |
| Apr 28, 2025 | 0.39p | 0.40p | 0.32p | 0.34p | 20,379,783 |
| Apr 25, 2025 | 0.27p | 0.45p | 0.27p | 0.38p | 113,054,703 |
| Apr 24, 2025 | 0.26p | 0.27p | 0.26p | 0.27p | 3,123,276 |
| Apr 23, 2025 | 0.26p | 0.27p | 0.25p | 0.26p | 1,818,421 |
| Apr 22, 2025 | 0.26p | 0.27p | 0.26p | 0.26p | 2,540,437 |
| Apr 17, 2025 | 0.23p | 0.31p | 0.24p | 0.26p | 48,834,469 |
| Apr 16, 2025 | 0.23p | 0.25p | 0.22p | 0.23p | 10,172,819 |
| Apr 15, 2025 | 0.23p | 0.25p | 0.22p | 0.23p | 2,775,401 |
| Apr 14, 2025 | 0.24p | 0.25p | 0.22p | 0.23p | 2,256,930 |
| Apr 11, 2025 | 0.23p | 0.25p | 0.23p | 0.24p | 10,118,202 |
| Apr 10, 2025 | 0.23p | 0.25p | 0.22p | 0.23p | 3,662,356 |
| Apr 9, 2025 | 0.23p | 0.25p | 0.21p | 0.23p | 5,102,763 |
| Apr 8, 2025 | 0.24p | 0.25p | 0.23p | 0.23p | 18,099,723 |
| Apr 7, 2025 | 0.23p | 0.25p | 0.22p | 0.24p | 10,284,747 |
| Apr 4, 2025 | 0.27p | 0.27p | 0.21p | 0.21p | 17,591,749 |
| Apr 3, 2025 | 0.28p | 0.30p | 0.26p | 0.27p | 8,799,755 |
| Apr 2, 2025 | 0.34p | 0.36p | 0.26p | 0.28p | 25,915,283 |
| Apr 1, 2025 | 0.33p | 0.35p | 0.30p | 0.31p | 30,225,895 |
| Mar 31, 2025 | 0.26p | 0.50p | 0.25p | 0.31p | 234,492,010 |
| Mar 28, 2025 | 0.26p | 0.26p | 0.23p | 0.25p | 6,092,900 |
| Mar 27, 2025 | 0.23p | 0.30p | 0.22p | 0.26p | 71,220,430 |
| Mar 26, 2025 | 0.24p | 0.25p | 0.22p | 0.23p | 12,598,681 |
| Mar 25, 2025 | 0.24p | 0.25p | 0.24p | 0.24p | 1,811,887 |
| Mar 24, 2025 | 0.26p | 0.26p | 0.23p | 0.24p | 11,936,718 |
| Mar 21, 2025 | 0.26p | 0.27p | 0.24p | 0.26p | 7,173,721 |
| Mar 20, 2025 | 0.24p | 0.27p | 0.24p | 0.26p | 7,664,003 |
| Mar 19, 2025 | 0.26p | 0.25p | 0.23p | 0.24p | 15,599,848 |
| Mar 18, 2025 | 0.27p | 0.27p | 0.25p | 0.26p | 7,396,046 |
| Mar 17, 2025 | 0.26p | 0.27p | 0.25p | 0.27p | 17,613,246 |
| Mar 14, 2025 | 0.27p | 0.27p | 0.25p | 0.26p | 1,172,797 |
| Mar 13, 2025 | 0.28p | 0.28p | 0.25p | 0.27p | 735,519 |
| Mar 12, 2025 | 0.27p | 0.29p | 0.25p | 0.28p | 19,545,067 |
| Mar 11, 2025 | 0.29p | 0.29p | 0.26p | 0.27p | 7,177,674 |
| Mar 10, 2025 | 0.29p | 0.31p | 0.28p | 0.29p | 2,508,771 |
| Mar 7, 2025 | 0.27p | 0.32p | 0.27p | 0.32p | 28,844,437 |
| Mar 6, 2025 | 0.27p | 0.28p | 0.22p | 0.27p | 26,831,060 |
| Mar 5, 2025 | 0.29p | 0.31p | 0.25p | 0.27p | 21,957,937 |
| Mar 4, 2025 | 0.34p | 0.39p | 0.28p | 0.29p | 47,246,437 |
| Mar 3, 2025 | 0.29p | 0.36p | 0.28p | 0.34p | 47,968,332 |
| Feb 28, 2025 | 0.27p | 0.30p | 0.26p | 0.29p | 21,513,436 |
| Feb 27, 2025 | 0.28p | 0.30p | 0.25p | 0.27p | 17,744,536 |
| Feb 26, 2025 | 0.25p | 0.29p | 0.23p | 0.28p | 97,805,249 |
| Feb 25, 2025 | 0.27p | 0.28p | 0.24p | 0.25p | 5,598,527 |
| Feb 24, 2025 | 0.27p | 0.29p | 0.23p | 0.27p | 36,731,053 |
| Feb 21, 2025 | 0.30p | 0.32p | 0.25p | 0.27p | 50,513,966 |
| Feb 20, 2025 | 0.20p | 0.34p | 0.20p | 0.31p | 140,558,362 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.