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
  +0.525p +12.65% 4.675p 4.60p 4.75p 4.825p 4.05p 4.15p 8,955,609 16:28:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 0.6 -1.8 -1.0 - 27.29

Mysquar (MYSQ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 20174.6750001+0.53+12.65%4.05000014.82499988,955,609
20 Jul 20174.150.000.00%4.07499984.19999984,102,448
19 Jul 20174.15-0.13-2.92%4.07499984.2755,356,483
18 Jul 20174.275-0.05-1.16%4.19999984.32499983,730,374
17 Jul 20174.3249998-0.13-2.81%4.154.5259,151,341
14 Jul 20174.4499998-0.03-0.56%4.22499994.5255,612,320
13 Jul 20174.4749999+0.15+3.47%4.32499984.59999993,607,727
12 Jul 20174.3249998-0.28-5.98%4.30000014.59999999,101,712
11 Jul 20174.5999999+0.40+9.52%4.19999984.824999815,545,404
10 Jul 20174.1999998-0.45-9.68%4.1254.6516,369,301
07 Jul 20174.65+0.13+2.76%4.0254.6512,568,136
06 Jul 20174.525-0.30-6.22%4.3755.02517,817,150
05 Jul 20174.8249998-0.13-2.53%4.3755.099999931,110,642
04 Jul 20174.9499998-1.48-22.96%4.84999996.949999862,086,883
03 Jul 20176.4249997+0.52+8.90%5.87500046.575000225,721,254
30 Jun 20175.9+0.50+9.26%5.4616,585,109
29 Jun 20175.4-0.13-2.26%5.22499995.7515,282,292
28 Jun 20175.5249996+0.72+15.10%4.755.824999827,961,611
27 Jun 20174.8000001-0.13-2.54%4.80000015.12515,620,606
26 Jun 20174.9250001+0.98+24.68%3.94.949999819,276,206
23 Jun 20173.95-0.15-3.66%3.8254.22499990
Download more Mysquar Historical Data

Mysquar (MYSQ) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.4754.8254.050.00004M9M6M0.24.47%
1 Month4.16.953.8250.0000062M16M0.57514.02%
3 Months1.356.951.20.00000165M28M3.325246.30%
6 Months1.8756.950.8250.00000165M17M2.8149.33%
1 Year5.756.950.8250.00000165M9M-1.075-18.70%
3 Years10.7510.750.8250.00000165M5M-6.075-56.51%
5 Years10.7510.750.8250.00000165M5M-6.075-56.51%
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:42 V: D:20170723 02:57:09