Mirriad Advertising Plc (MIRI)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -3.57142857143 | 0.7 | 0.7 | 0.675 | 1092157 | 0.68450236 | DE |
| 4 | -0.05 | -6.89655172414 | 0.725 | 0.75 | 0.61 | 4196985 | 0.66008269 | DE |
| 12 | -0.6 | -47.0588235294 | 1.275 | 1.375 | 0.61 | 4328832 | 0.95185719 | DE |
| 26 | -1.125 | -62.5 | 1.8 | 2.35 | 0.61 | 4270164 | 1.31679075 | DE |
| 52 | -0.675 | -50 | 1.35 | 2.75 | 0.61 | 4390295 | 1.60054892 | DE |
| 156 | -36.825 | -98.2 | 37.5 | 37.5 | 0.61 | 2322789 | 2.95753275 | DE |
| 260 | -15.325 | -95.78125 | 16 | 64.5 | 0.61 | 1524103 | 5.21961855 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 0.675 | 0 | 0.00 | 0.7 | 0.7 | 0.675 | 1928903 |
| 1722011400 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 1893800 |
| 1721925000 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 986041 |
| 1721838600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 200000 |
| 1721752200 | 0.7 | 0.025 | 3.70 | 0.675 | 0.7 | 0.675 | 1875612 |
| 1721665800 | 0.675 | -0.075 | -10.00 | 0.7 | 0.7 | 0.675 | 505330 |
| 1721406600 | 0.75 | 0.05 | 7.14 | 0.7 | 0.75 | 0.7 | 15000 |
| 1721320200 | 0.7 | -0.016 | -2.23 | 0.7 | 0.741 | 0.7 | 6657731 |
| 1721233800 | 0.716 | 0.066 | 10.15 | 0.65 | 0.716 | 0.65 | 1888733 |
| 1721147400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 2432029 |
| 1721061000 | 0.65 | 0 | 0.00 | 0.65 | 0.675 | 0.65 | 1148183 |
| 1720801800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1783666 |
| 1720715400 | 0.65 | 0.025 | 4.00 | 0.65 | 0.65 | 0.65 | 2601568 |
| 1720629000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.61 | 23744781 |
| 1720542600 | 0.625 | 0.015 | 2.46 | 0.625 | 0.625 | 0.625 | 7120335 |
| 1720456200 | 0.61 | -0.09 | -12.86 | 0.7 | 0.7 | 0.61 | 6487018 |
| 1720197000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 7216256 |
| 1720110600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 767291 |
| 1720024200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.675 | 1465502 |
| 1719937800 | 0.7 | 0 | 0.00 | 0.7 | 0.725 | 0.7 | 4364016 |
| 1719851400 | 0.7 | -0.05 | -6.67 | 0.725 | 0.725 | 0.675 | 10786807 |
| 1719592200 | 0.75 | -0.24 | -24.24 | 0.9 | 0.9 | 0.65 | 18279457 |
| 1719505800 | 0.99 | 0.015 | 1.54 | 0.975 | 0.99 | 0.95 | 1937708 |
| 1719419400 | 0.975 | -0.025 | -2.50 | 1 | 1 | 0.975 | 962152 |
| 1719333000 | 1 | -0.025 | -2.44 | 1.025 | 1.025 | 1 | 3428802 |
| 1719246600 | 1.025 | 0.05 | 5.13 | 0.975 | 1.05 | 0.95 | 11573745 |
| 1718987400 | 0.975 | 0.05 | 5.41 | 0.925 | 0.975 | 0.875 | 20305692 |
| 1718901000 | 0.925 | -0.015 | -1.60 | 0.925 | 0.925 | 0.925 | 329839 |
| 1718814600 | 0.94 | -0.035 | -3.59 | 0.975 | 0.975 | 0.925 | 7854426 |
| 1718728200 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 343406 |
| 1718641800 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 854804 |
| 1718382600 | 0.975 | -0.05 | -4.88 | 1.05 | 1.05 | 0.975 | 5438612 |
| 1718296200 | 1.025 | -0.05 | -4.65 | 1.075 | 1.1 | 1.025 | 1498374 |
| 1718209800 | 1.075 | 0 | 0.00 | 1.1 | 1.1 | 1.075 | 3737079 |
| 1718123400 | 1.075 | 0 | 0.00 | 1.075 | 1.125 | 1.05 | 7750601 |
| 1718037000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 358019 |
| 1717777800 | 1.075 | -0.02 | -1.38 | 1.09 | 1.09 | 1.0725 | 453072 |
| 1717691400 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 289969 |
| 1717605000 | 1.09 | 0 | 0.00 | 1.09 | 1.1 | 1.09 | 1069972 |
| 1717518600 | 1.09 | -0.05 | -3.96 | 1.135 | 1.135 | 1.09 | 2007211 |
| 1717432200 | 1.135 | 0 | 0.00 | 1.135 | 1.135 | 1.135 | 384926 |
| 1717173000 | 1.135 | 0 | 0.00 | 1.135 | 1.145 | 1.135 | 593360 |
| 1717086600 | 1.135 | -0.03 | -2.16 | 1.16 | 1.16 | 1.135 | 4415898 |
| 1717000200 | 1.16 | -0.02 | -1.28 | 1.175 | 1.175 | 1.16 | 2674328 |
| 1716913800 | 1.175 | -0.04 | -2.89 | 1.215 | 1.215 | 1.175 | 1466422 |
| 1716568200 | 1.21 | -0.02 | -1.22 | 1.225 | 1.225 | 1.21 | 9718941 |
| 1716481800 | 1.225 | -0.05 | -3.92 | 1.275 | 1.275 | 1.225 | 10284132 |
| 1716395400 | 1.275 | 0 | 0.00 | 1.225 | 1.275 | 1.225 | 3564806 |
| 1716309000 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.225 | 719126 |
| 1716222600 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 40132 |
| 1715963400 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 1252906 |
| 1715877000 | 1.275 | 0.02 | 2.00 | 1.25 | 1.275 | 1.25 | 1557245 |
| 1715790600 | 1.25 | -0.08 | -5.66 | 1.25 | 1.25 | 1.25 | 2860320 |
| 1715704200 | 1.325 | -0.05 | -3.64 | 1.3 | 1.325 | 1.25 | 2118042 |
| 1715617800 | 1.375 | 0.08 | 5.77 | 1.3 | 1.375 | 1.3 | 1059117 |
| 1715358600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 10919095 |
| 1715272200 | 1.3 | 0 | 0.00 | 1.25 | 1.315 | 1.25 | 1733621 |
| 1715185800 | 1.3 | -0.03 | -1.89 | 1.225 | 1.3 | 1.225 | 8869067 |
| 1715099400 | 1.325 | 0.02 | 1.92 | 1.275 | 1.325 | 1.225 | 14428136 |
| 1714753800 | 1.3 | -0.88 | -40.23 | 1.375 | 1.375 | 1.2 | 104332395 |
| 1714667400 | 2.175 | -0.03 | -1.14 | 2.15 | 2.225 | 2.1 | 3103883 |
| 1714581000 | 2.2 | 0.05 | 2.33 | 2.15 | 2.2 | 2.05 | 4209550 |
| 1714494600 | 2.15 | 0 | 0.00 | 2.15 | 2.325 | 2.15 | 5505266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
