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 +2.70% 0.95p 0.90p 1.00p 0.95p 0.925p 0.925p 1,395,670 16:26:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mobile Telecommunications 0.8 -1.5 0.5 1.8 8.72

Mysquar (MYSQ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 20180.925+0.05+5.71%0.8750.952,877,452
16 Oct 20180.875+0.025+2.94%0.80.94,164,352
15 Oct 20180.85-0.05-5.56%0.850.952,870,644
12 Oct 20180.9-0.01-1.10%0.8250.9256,962,730
11 Oct 20180.91-0.04-4.21%0.8250.955,651,217
10 Oct 20180.95-0.05-5.00%0.8751.0757,167,811
09 Oct 20181-0.05-4.76%0.9751.1255,562,335
08 Oct 20181.05+0.05+5.00%11.17517,509,622
05 Oct 201810.000.00%0.9751.0753,961,975
04 Oct 201810.000.00%0.9751.1259,340,768
03 Oct 20181-0.075-6.98%11.17526,945,905
02 Oct 20181.0750.000.00%1.0751.1752,855,920
01 Oct 20181.0750.000.00%1.0751.1751,910,235
28 Sep 20181.0750.000.00%1.0751.1753,183,094
27 Sep 20181.075-0.03-2.27%1.051.155,781,895
26 Sep 20181.10.000.00%1.0251.1752,590,420
25 Sep 20181.10.000.00%1.11.1752,166,522
24 Sep 20181.1+0.05+4.76%1.0251.1256,517,778
21 Sep 20181.05-0.05-4.72%1.051.125957,226
20 Sep 20181.102+0.05+4.95%1.0251.1253,813,252
19 Sep 20181.05-0.06-5.06%1.051.1256,062,649
18 Sep 20181.106+0.01+0.55%11.1753,967,139
Download more Mysquar Historical Data

Mysquar (MYSQ) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.90.950.80.89473M7M5M0.055.56%
1 Month1.051.1750.81.0060957k27M6M-0.1-9.52%
3 Months1.2251.3750.81.1193957k28M5M-0.275-22.45%
6 Months1.52.30.81.4350909k85M12M-0.55-36.67%
1 Year2.0754.150.81.8320533k85M11M-1.125-54.22%
3 Years6.37510.250.82.6621449165M8M-5.425-85.10%
5 Years10.7510.750.82.6731449165M7M-9.8-91.16%
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:20181018 16:11:45