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
  +0.975p +24.68% 4.925p 4.90p 4.95p 4.95p 3.95p 3.95p 19,276,206 16:25:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 0.6 -1.8 -1.0 - 28.63

Mysquar (MYSQ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 20173.95-0.15-3.66%3.8254.22499990
22 Jun 20174.0999999-0.08-1.80%3.79999994.19999980
21 Jun 20174.1750001-0.08-1.76%3.954.32499980
20 Jun 20174.25-0.25-5.56%4.254.650
19 Jun 20174.5+0.25+5.88%4.254.7750
16 Jun 20174.25+0.13+3.03%4.0254.47499998,343,608
15 Jun 20174.125-0.35-7.82%4.05000014.7519,218,452
14 Jun 20174.4749999+1.02+29.71%3.3254.550000119,134,180
13 Jun 20173.45+0.10+2.99%3.1253.474999914,013,995
12 Jun 20173.3499999-0.18-4.96%3.1253.599999917,142,453
09 Jun 20173.525-0.13-3.42%3.453.67499996,711,624
08 Jun 20173.65-0.15-3.95%3.54999993.79999999,327,567
07 Jun 20173.7999999-0.15-3.80%3.6254.09999999,190,653
06 Jun 20173.95+0.30+8.22%3.754.77530,914,833
05 Jun 20173.65-0.40-9.88%3.54999994.1517,430,171
02 Jun 20174.0500001-0.28-6.36%4.0254.410,268,057
01 Jun 20174.3249998-0.20-4.42%4.22499994.5258,671,359
31 May 20174.525-0.20-4.23%4.42500014.77510,623,786
30 May 20174.72499990.000.00%4.57499984.82499986,835,725
26 May 20174.7249999+0.10+2.16%4.5254.87513,210,699
Download more Mysquar Historical Data

Mysquar (MYSQ) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.254.953.80.0000019M00.67515.88%
1 Month4.7254.953.1250.0000031M10M0.24.23%
3 Months1.0256.250.8250.00000165M30M3.9380.49%
6 Months1.8756.250.8250.00000165M15M3.05162.67%
1 Year6.256.50.8250.00000165M8M-1.325-21.20%
3 Years10.7510.750.8250.00000165M4M-5.825-54.19%
5 Years10.7510.750.8250.00000165M4M-5.825-54.19%
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:31 V: D:20170626 19:16:20