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
  -0.15p -3.70% 3.90p 3.85p 3.95p 4.125p 3.875p 4.05p 5,635,149 16:11:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 0.6 -1.8 -1.0 - 22.76

Mysquar (MYSQ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20173.9-0.15-3.70%3.8754.1255,635,149
17 Aug 20174.0500001-0.03-0.61%3.954.19999986,579,216
16 Aug 20174.0749998+0.25+6.54%3.754.159,256,167
15 Aug 20173.825-0.03-0.65%3.79999994.0258,459,132
14 Aug 20173.8499999-0.18-4.35%3.84999994.099999910,977,420
11 Aug 20174.025+0.10+2.55%3.7754.0258,935,737
10 Aug 20173.9249999-0.28-6.55%3.84999994.410,036,577
09 Aug 20174.1999998-0.05-1.18%4.09999994.32499986,726,741
08 Aug 20174.25+0.10+2.41%3.954.42500018,715,101
07 Aug 20174.15-0.08-1.78%4.0254.3758,846,008
04 Aug 20174.2249999-0.13-2.87%4.17500014.5257,983,659
03 Aug 20174.3499999+0.22+5.45%4.1254.47499999,655,887
02 Aug 20174.125+0.23+5.77%3.94.157,394,236
01 Aug 20173.9+0.15+4.00%3.754.07499988,536,790
31 Jul 20173.75-0.10-2.60%3.653.97499997,720,220
28 Jul 20173.8499999-0.40-9.41%3.43.87528,947,120
27 Jul 20174.25-0.30-6.59%4.07499984.599999913,923,715
26 Jul 20174.5500001+0.15+3.41%4.30000014.675000111,151,621
25 Jul 20174.4-0.23-4.86%4.30000014.758,588,215
24 Jul 20174.625-0.05-1.07%4.6255.050000113,236,662
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
Download more Mysquar Historical Data

Mysquar (MYSQ) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3.9254.23.753.95757M11M9M-0.025-0.64%
1 Month4.155.053.44.13967M29M10M-0.25-6.02%
3 Months4.6256.953.1254.4796062M12M-0.725-15.68%
6 Months1.6256.950.8253.42240165M18M2.275140.00%
1 Year3.3756.950.8253.41920165M10M0.52515.56%
3 Years10.7510.750.8253.47220165M5M-6.85-63.72%
5 Years10.7510.750.8253.47220165M5M-6.85-63.72%
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:20170819 20:25:56