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 | -0.005 | -3.125 | 0.16 | 0.16 | 0.155 | 912028 | 0.16 | DE |
| 4 | 0 | 0 | 0.155 | 0.21 | 0.135 | 5762193 | 0.16985709 | DE |
| 12 | -0.17 | -52.3076923077 | 0.325 | 0.43 | 0.135 | 5351563 | 0.22787012 | DE |
| 26 | -0.82 | -84.1025641026 | 0.975 | 1.05 | 0.135 | 4585060 | 0.38156334 | DE |
| 52 | -1.845 | -92.25 | 2 | 2.75 | 0.135 | 4196404 | 0.89831537 | DE |
| 156 | -27.845 | -99.4464285714 | 28 | 29.75 | 0.135 | 2908873 | 2.02810985 | DE |
| 260 | -14.595 | -98.9491525424 | 14.75 | 64.5 | 0.135 | 1856956 | 4.04863288 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 0.155 | -0.005 | -3.13 | 0.16 | 0.16 | 0.155 | 26531906 |
| 1734975000 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 871198 |
| 1734715800 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 1251518 |
| 1734629400 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 72389 |
| 1734543000 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 518453 |
| 1734456600 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 1846584 |
| 1734370200 | 0.16 | -0.005 | -3.03 | 0.165 | 0.165 | 0.15 | 4430077 |
| 1734111000 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1734024600 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 58858 |
| 1733938200 | 0.165 | -0.005 | -2.94 | 0.17 | 0.17 | 0.165 | 2378848 |
| 1733851800 | 0.17 | 0.015 | 9.68 | 0.155 | 0.18 | 0.155 | 19560800 |
| 1733765400 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 3900990 |
| 1733506200 | 0.155 | -0.015 | -8.82 | 0.17 | 0.17 | 0.155 | 3138286 |
| 1733419800 | 0.17 | -0.02 | -10.53 | 0.19 | 0.19 | 0.17 | 4572029 |
| 1733333400 | 0.19 | 0.01 | 5.56 | 0.18 | 0.21 | 0.18 | 29433897 |
| 1733247000 | 0.18 | 0.045 | 33.33 | 0.135 | 0.185 | 0.135 | 23041023 |
| 1733160600 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 1867615 |
| 1732901400 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 160 |
| 1732815000 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 852512 |
| 1732728600 | 0.135 | -0.005 | -3.57 | 0.145 | 0.145 | 0.135 | 1841884 |
| 1732642200 | 0.14 | -0.0185 | -11.67 | 0.155 | 0.155 | 0.14 | 15606735 |
| 1732555800 | 0.1585 | 0.0035 | 2.26 | 0.155 | 0.1585 | 0.155 | 15880238 |
| 1732296600 | 0.155 | 0 | 0.00 | 0.155 | 0.1565 | 0.155 | 2619860 |
| 1732210200 | 0.155 | -0.005 | -3.13 | 0.16 | 0.1615 | 0.155 | 5997625 |
| 1732123800 | 0.16 | -0.115 | -41.82 | 0.225 | 0.245 | 0.16 | 47410620 |
| 1732037400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 3969914 |
| 1731951000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 207000 |
| 1731691800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 1503404 |
| 1731605400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 621067 |
| 1731519000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 557248 |
| 1731432600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 479260 |
| 1731346200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 4223047 |
| 1731087000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 1517245 |
| 1731000600 | 0.275 | -0.015 | -5.17 | 0.29 | 0.29 | 0.275 | 4132327 |
| 1730914200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 1914378 |
| 1730827800 | 0.29 | 0.015 | 5.45 | 0.315 | 0.325 | 0.29 | 8079971 |
| 1730741400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 3125737 |
| 1730482200 | 0.275 | 0 | 0.00 | 0.265 | 0.275 | 0.265 | 3373841 |
| 1730395800 | 0.275 | 0.035 | 14.58 | 0.24 | 0.275 | 0.24 | 10103688 |
| 1730309400 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 2075285 |
| 1730223000 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 2766879 |
| 1730136600 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 172337 |
| 1729873800 | 0.24 | 0 | 0.00 | 0.24 | 0.245 | 0.24 | 1165806 |
| 1729787400 | 0.24 | -0.06 | -20.00 | 0.24 | 0.24 | 0.215 | 17756109 |
| 1729701000 | 0.3 | 0 | 0.00 | 0.275 | 0.3 | 0.24 | 4577008 |
| 1729614600 | 0.3 | -0.07 | -18.92 | 0.37 | 0.3895 | 0.275 | 9021428 |
| 1729528200 | 0.37 | -0.005 | -1.33 | 0.37 | 0.375 | 0.37 | 713634 |
| 1729269000 | 0.375 | 0 | 0.00 | 0.37 | 0.392 | 0.37 | 309517 |
| 1729182600 | 0.375 | 0 | 0.00 | 0.37 | 0.375 | 0.37 | 500992 |
| 1729096200 | 0.375 | 0 | 0.00 | 0.37 | 0.392 | 0.37 | 923665 |
| 1729009800 | 0.375 | 0 | 0.00 | 0.37 | 0.392 | 0.37 | 693304 |
| 1728923400 | 0.375 | 0 | 0.00 | 0.37 | 0.392 | 0.37 | 34335 |
| 1728664200 | 0.375 | -0.015 | -3.85 | 0.4099999 | 0.419 | 0.375 | 1274303 |
| 1728577800 | 0.39 | -0.01 | -2.50 | 0.415 | 0.43 | 0.37 | 11124722 |
| 1728491400 | 0.4 | 0.075 | 23.08 | 0.325 | 0.415 | 0.325 | 27950333 |
| 1728405000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1951243 |
| 1728318600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 204900 |
| 1728059400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 49547 |
| 1727973000 | 0.325 | 0 | 0.00 | 0.35 | 0.35 | 0.325 | 3444297 |
| 1727886600 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1761252 |
| 1727800200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 1662531 |
| 1727713800 | 0.325 | 0.025 | 8.33 | 0.325 | 0.3395 | 0.325 | 10221583 |
| 1727454600 | 0.3 | 0.025 | 9.09 | 0.275 | 0.325 | 0.275 | 2149885 |
| 1727368200 | 0.275 | 0 | 0.00 | 0.275 | 0.2905 | 0.275 | 4100967 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
