Shares Magazine
0.21p-0.06 (-20.75%)04 Apr 2025, 16:45
Mirriad Advertising PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 0.19p | 0.21p | 0.19p | 0.20p | 12,380,928 |
| Feb 18, 2025 | 0.17p | 0.21p | 0.17p | 0.19p | 28,545,775 |
| Feb 17, 2025 | 0.17p | 0.18p | 0.16p | 0.17p | 4,564,234 |
| Feb 14, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 50,000 |
| Feb 13, 2025 | 0.17p | 0.18p | 0.16p | 0.17p | 3,338,239 |
| Feb 12, 2025 | 0.17p | 0.18p | 0.16p | 0.17p | 4,696,781 |
| Feb 11, 2025 | 0.17p | 0.18p | 0.16p | 0.17p | 9,791,274 |
| Feb 10, 2025 | 0.17p | 0.18p | 0.16p | 0.17p | 18,488,906 |
| Feb 7, 2025 | 0.18p | 0.20p | 0.17p | 0.17p | 7,572,997 |
| Feb 6, 2025 | 0.18p | 0.20p | 0.17p | 0.18p | 3,635,906 |
| Feb 5, 2025 | 0.18p | 0.20p | 0.17p | 0.18p | 21,610 |
| Feb 4, 2025 | 0.18p | 0.20p | 0.17p | 0.18p | 1,936,697 |
| Feb 3, 2025 | 0.19p | 0.19p | 0.17p | 0.17p | 4,233,351 |
| Jan 31, 2025 | 0.20p | 0.22p | 0.18p | 0.19p | 11,327,831 |
| Jan 30, 2025 | 0.20p | 0.20p | 0.19p | 0.20p | 2,861,194 |
| Jan 29, 2025 | 0.22p | 0.23p | 0.19p | 0.19p | 5,440,335 |
| Jan 28, 2025 | 0.23p | 0.23p | 0.21p | 0.21p | 6,419,056 |
| Jan 27, 2025 | 0.25p | 0.26p | 0.23p | 0.23p | 6,824,691 |
| Jan 24, 2025 | 0.26p | 0.27p | 0.24p | 0.26p | 34,793,487 |
| Jan 23, 2025 | 0.23p | 0.29p | 0.22p | 0.28p | 81,163,791 |
| Jan 22, 2025 | 0.20p | 0.24p | 0.18p | 0.23p | 59,025,568 |
| Jan 21, 2025 | 0.20p | 0.21p | 0.18p | 0.20p | 16,801,908 |
| Jan 20, 2025 | 0.20p | 0.21p | 0.18p | 0.20p | 15,616,348 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 67.26 | 2.94 |
| Hilton Food Group PLC | 857.00 | 2.39 |
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Bh Macro Limited | 381.50 | 1.73 |
| Mitchells & Butlers PLC | 211.50 | 1.44 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 511.20 | -12.76 |
| Rolls-Royce Holdings PLC | 659.00 | -2.77 |
| Harbour Energy PLC | 173.40 | -11.08 |
| Fresnillo PLC | 822.50 | -3.80 |
| Aston Martin Lagonda Global Holdings PLC | 62.10 | -4.68 |
| Just Group PLC | 125.60 | -9.90 |
Risers/fallers data from previous trading day.