MySquar Limited (DI) Share Price (MYSQ) - Buy MYSQ Shares

View your Watch List Add MYSQ to your Watch List
Time period:    Moving average:     Compare to: 
MySquar Limited (DI) (MYSQ) share price history chart
Current Price:  
2.05p
on 13-12-2017 at 12:00:26
Change:   0.05p rise 2.50 %
Buy:   2.15p
Sell:   1.95p
   
MySquar Limited (DI) (MYSQ, MYSQ.L, LON:MYSQ) Price Details (LSE AIM Listed Equity)
Last Trade: Sell 152,585 at 1.96p Days Range: 1.96 - 2.05p
Day's Volume: 742,153 52wk Range: 0.90 - 6.42p
Last Close: 2.00p Market Capitalisation:* £ 12.63 m
Open: 2.00p VWAP: 2.01p
ISIN: VGG6361G1072 Shares in Issue: 616.00 m
Sector:  Software & Computer Services    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell1525851.96p011:16:35 - 11/12
Sell54831.92p30522768346955372808:07:06 - 05/12
Buy95232.10p30129269911332051214:14:02 - 29/11
Unknown5000001.95p18326783291774572816:17:08 - 27/11
Sell5000001.92p87698139802352851216:11:41 - 27/11
Buy1000002.00p3123904814523193616:25:59 - 27/11
Time period :  to     Frequency :    
Date Open High Low Close Volume
12 Dec 2017 (Tue) 1.98 1.98 1.98 1.98 0
11 Dec 2017 (Mon) 2.02 2.14 1.92 2.08 618,610
8 Dec 2017 (Fri) 2.05 2.08 2.08 2.08 0
7 Dec 2017 (Thu) 2.00 2.00 1.85 2.00 195,358
6 Dec 2017 (Wed) 2.08 2.15 1.82 2.08 1,088,854
5 Dec 2017 (Tue) 1.95 1.98 1.92 1.92 48,248
4 Dec 2017 (Mon) 1.88 1.88 1.88 1.88 0
1 Dec 2017 (Fri) 2.00 2.00 2.00 2.00 -500,000
30 Nov 2017 (Thu) 2.15 2.28 2.15 2.18 112,122
29 Nov 2017 (Wed) 2.00 2.13 1.94 2.00 902,500
28 Nov 2017 (Tue) 1.95 1.99 1.87 1.95 135,859
27 Nov 2017 (Mon) 2.20 2.20 1.88 1.95 6,798,184
24 Nov 2017 (Fri) 2.22 2.25 2.10 2.20 2,133,521
23 Nov 2017 (Thu) 2.02 2.38 1.85 2.22 13,127,894
22 Nov 2017 (Wed) 2.02 2.44 1.98 2.02 8,325,161
21 Nov 2017 (Tue) 1.95 1.95 1.83 1.88 1,494,861
20 Nov 2017 (Mon) 1.90 2.00 1.87 1.95 2,833,298
15 Nov 2017 (Wed) 2.10 2.14 2.05 2.10 996,498
14 Nov 2017 (Tue) 2.08 2.20 2.04 2.10 2,097,176
13 Nov 2017 (Mon) 2.10 2.20 2.00 2.08 4,545,062

FTSE 100 Latest

ValueChange
7,504.213.80  % rise
 

SSL