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
  -0.05p -1.82% 2.70p 2.65p 2.75p 2.775p 2.70p 2.775p 4,045,133 15:55:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 0.8 -1.5 0.5 5.4 16.63

Mysquar (MYSQ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jan 20182.7-0.05-1.82%2.72.84999994,045,133
19 Jan 20182.75-0.08-2.65%2.67499992.8253,774,034
18 Jan 20182.825-0.03-0.88%2.72.96,147,027
17 Jan 20182.8499999-0.05-1.72%2.752.92499995,494,186
16 Jan 20182.9-0.03-0.85%2.77538,353,712
15 Jan 20182.9249999+0.20+7.34%2.5753.099999919,297,872
12 Jan 20182.7249999-0.03-0.91%2.72.8758,189,290
11 Jan 20182.75-0.18-5.98%2.7249999326,375,808
10 Jan 20182.9249999-0.18-5.65%2.8253.099999916,903,255
09 Jan 20183.0999999+0.02+0.81%2.79999993.224999948,751,184
08 Jan 20183.075+0.85+38.20%2.453.52563,562,523
05 Jan 20182.2249999-0.53-19.09%2.09999992.926,851,219
04 Jan 20182.75-0.85-23.61%2.5754.1557,959,278
03 Jan 20183.5999999+1.95+118.18%1.54999993.674999975,512,700
02 Jan 20181.6499999-0.08-4.35%1.51.758,905,967
29 Dec 20171.7250.000.00%1.71.79999993,020,490
28 Dec 20171.725-0.13-6.76%1.7251.852,165,305
27 Dec 20171.85-0.11-5.61%1.79499991.965532,738
Download more Mysquar Historical Data

Mysquar (MYSQ) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.7253.12.5752.88104M19M9M-0.025-0.92%
1 Month1.8754.151.52.9611533k76M22M0.82544.00%
3 Months2.254.151.52.6910533k76M9M0.4520.00%
6 Months4.6255.051.53.0549533k76M9M-1.925-41.62%
1 Year1.8756.950.8253.23520165M13M0.82544.00%
3 Years10.7510.750.8253.29940165M6M-8.05-74.88%
5 Years10.7510.750.8253.29940165M6M-8.05-74.88%
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:43 V: D:20180123 04:17:46