1. Share Prices

  2. Mirriad Advertising PLC (MIRI)

0.16p-0.01 (-3.13%)24 Dec 2024, 10:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mirriad Advertising PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 20240.18p0.22p0.16p0.19p29,433,897
Dec 3, 20240.14p0.20p0.12p0.18p23,041,023
Dec 2, 20240.14p0.15p0.12p0.14p1,867,615
Nov 29, 20240.14p0.12p0.12p0.14p160
Nov 28, 20240.14p0.15p0.12p0.14p852,512
Nov 27, 20240.14p0.15p0.13p0.14p1,841,884
Nov 26, 20240.15p0.16p0.13p0.14p14,031,149
Nov 25, 20240.15p0.16p0.15p0.16p15,880,238
Nov 22, 20240.15p0.16p0.15p0.15p2,619,860
Nov 21, 20240.16p0.17p0.15p0.15p5,997,625
Nov 20, 20240.23p0.20p0.15p0.16p47,410,620
Nov 19, 20240.28p0.30p0.25p0.28p3,969,914
Nov 18, 20240.28p0.25p0.25p0.28p207,000
Nov 15, 20240.28p0.30p0.25p0.28p1,503,404
Nov 14, 20240.28p0.28p0.25p0.28p621,067
Nov 13, 20240.28p0.25p0.25p0.28p557,248
Nov 12, 20240.28p0.30p0.25p0.28p479,260
Nov 11, 20240.28p0.28p0.25p0.28p4,223,047
Nov 8, 20240.28p0.30p0.25p0.28p1,517,245
Nov 7, 20240.29p0.30p0.25p0.28p4,132,327
Nov 6, 20240.29p0.29p0.28p0.29p1,914,378
Nov 5, 20240.32p0.33p0.28p0.29p8,079,971
Nov 4, 20240.28p0.30p0.25p0.28p3,125,737
Nov 1, 20240.27p0.30p0.25p0.28p3,373,841
Oct 31, 20240.24p0.25p0.23p0.28p10,103,688
Oct 30, 20240.24p0.24p0.23p0.24p2,075,285
Oct 29, 20240.24p0.25p0.23p0.24p2,766,879
Oct 28, 20240.24p0.25p0.23p0.24p172,337
Oct 25, 20240.24p0.26p0.23p0.24p1,165,806
Oct 24, 20240.24p0.24p0.24p0.24p17,756,109
Oct 23, 20240.28p0.31p0.24p0.30p4,577,008
Oct 22, 20240.37p0.40p0.27p0.30p8,721,428
Oct 21, 20240.37p0.40p0.34p0.37p713,634
Oct 18, 20240.37p0.38p0.35p0.38p309,517
Oct 17, 20240.37p0.37p0.35p0.38p500,992
Oct 16, 20240.37p0.40p0.35p0.38p923,665
Oct 15, 20240.37p0.40p0.35p0.38p693,304
Oct 14, 20240.37p0.40p0.35p0.38p34,335
Oct 11, 20240.41p0.42p0.35p0.38p1,274,303
Oct 10, 20240.41p0.45p0.35p0.39p11,124,722
Oct 9, 20240.33p0.45p0.30p0.40p27,950,333
Oct 8, 20240.33p0.35p0.30p0.33p1,951,243
Oct 7, 20240.33p0.30p0.30p0.33p204,900
Oct 4, 20240.33p0.35p0.32p0.33p49,547
Oct 3, 20240.35p0.36p0.30p0.33p3,444,297
Oct 2, 20240.33p0.32p0.30p0.33p1,761,252
Oct 1, 20240.33p0.35p0.30p0.33p1,662,531
Sep 30, 20240.33p0.35p0.30p0.33p5,421,583
Sep 27, 20240.28p0.34p0.28p0.30p2,149,885
Sep 26, 20240.28p0.30p0.25p0.28p4,100,967
123456
Showing 1 to 50 of 255

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.