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
  -0.025p -1.96% 1.25p 1.20p 1.30p 1.30p 1.225p 1.275p 4,402,545 13:37:51
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 0.8 -1.5 0.5 2.3 10.92

Mysquar (MYSQ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Aug 20181.25-0.03-1.96%1.2251.3254,402,545
14 Aug 20181.2750.000.00%1.2251.3254,744,751
13 Aug 20181.2750.000.00%1.2251.3252,738,798
10 Aug 20181.275+0.02+2.00%1.2251.3256,338,770
09 Aug 20181.250.000.00%1.251.325992,887
08 Aug 20181.250.000.00%1.251.3255,818,634
07 Aug 20181.25-0.05-3.85%1.2251.3751,688,621
06 Aug 20181.3+0.05+4.00%1.2251.3253,545,988
03 Aug 20181.250.000.00%1.1751.253,413,093
02 Aug 20181.25-0.05-3.85%1.251.3757,304,344
01 Aug 20181.3+0.05+4.00%1.251.37510,504,238
31 Jul 20181.25+0.05+4.17%1.1751.2758,127,752
30 Jul 20181.20.000.00%1.1751.2758,833,517
27 Jul 20181.20.000.00%1.1751.2751,658,499
26 Jul 20181.2-0.03-2.04%1.121.32510,073,963
25 Jul 20181.225-0.03-2.00%1.2251.3256,193,328
24 Jul 20181.25-0.03-1.96%1.251.413,733,217
23 Jul 20181.275-0.03-1.92%1.2751.37518,262,602
20 Jul 20181.3+0.08+6.12%1.21.423,126,042
19 Jul 20181.225+0.05+4.26%1.1751.2754,516,038
18 Jul 20181.1750.000.00%1.1751.2753,968,029
17 Jul 20181.175-0.03-2.08%1.1751.2252,087,166
16 Jul 20181.2+0.02+2.13%1.1751.2752,401,557
Download more Mysquar Historical Data

Mysquar (MYSQ) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.251.3251.2251.2667993k6M4M0-
1 Month1.1751.41.121.2573993k23M7M0.0756.38%
3 Months1.352.31.0251.5070993k85M20M-0.1-7.41%
6 Months2.7752.91.0251.5601909k85M14M-1.525-54.95%
1 Year3.8254.2751.0252.0868533k85M11M-2.575-67.32%
3 Years7.7510.250.8252.7351449165M8M-6.5-83.87%
5 Years10.7510.750.8252.7434449165M7M-9.5-88.37%
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:20180816 04:45:18