Share Name Share Symbol Market Type Share ISIN Share Description
Mysquar LSE:MYSQ London Ordinary Share VGG6361G1072 ORD NPV (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.10p +2.16% 4.725p 4.60p 4.85p 4.875p 4.525p 4.625p 13,210,699 16:24:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 0.6 -1.8 -1.0 - 27.47

Mysquar (MYSQ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 20174.7249999+0.10+2.16%4.5254.87513,210,699
25 May 20174.6250.000.00%4.5255.099999911,584,685
24 May 20174.625+0.18+3.93%4.17500015.1527,312,920
23 May 20174.4499998-0.23-4.81%4.154.7527,515,189
22 May 20174.6750001-0.40-7.88%4.47499995.074999829,017,506
19 May 20175.0749998-0.05-0.98%5.05000015.300000115,767,567
18 May 20175.125+0.32+6.77%4.80000015.324999820,969,031
17 May 20174.8000001-0.13-2.54%4.17500015.12552,133,925
16 May 20174.9250001-0.65-11.66%4.3755.724999961,724,170
15 May 20175.5750002+0.20+3.72%5.32499986.2579,297,221
12 May 20175.3750004+0.93+20.79%4.55000015.575000284,895,402
11 May 20174.4499998+0.82+22.76%3.44.87569,923,018
10 May 20173.625-0.45-11.04%3.24.563,230,880
09 May 20174.0749998+1.25+44.25%3.0754.8499999165,205,943
08 May 20172.825+0.95+50.67%1.8252.87592,542,678
05 May 20171.875+0.13+7.14%1.752.049999982,587,006
04 May 20171.75+0.35+25.00%1.39999991.85141,175,175
03 May 20171.3999999+0.10+7.69%1.27499991.399999950,910,258
02 May 20171.2999999+0.02+1.96%1.21.399999930,482,989
28 Apr 20171.2749999-0.08-5.56%1.27499991.4521,224,451
Download more Mysquar Historical Data

Mysquar (MYSQ) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.1255.34.150.000012M29M22M-0.4-7.80%
1 Month1.356.251.20.000012M165M59M3.375250.00%
3 Months1.756.250.8250.0000383k165M27M2.975170.00%
6 Months46.250.8250.0000116k165M14M0.72518.13%
1 Year6.6257.6250.8250.00000165M7M-1.9-28.68%
3 Years10.7510.750.8250.00000165M4M-6.025-56.05%
5 Years10.7510.750.8250.00000165M4M-6.025-56.05%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170528 12:21:01