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:  
1.35p
on 27-04-2017 at 17:27:57
Change:   0.02p fall 1.82 %
Buy:   1.60p
Sell:   1.30p
   
MySquar Limited (DI) (MYSQ, MYSQ.L, LON:MYSQ) Price Details (LSE AIM Listed Equity)
Last Trade: Sell 72,198 at 1.32p Days Range: 1.32 - 1.40p
Day's Volume: 6,669,945 52wk Range: 0.90 - 7.88p
Last Close: 1.35p Market Capitalisation:* £ 5.31 m
Open: 1.38p VWAP: 1.37p
ISIN: VGG6361G1072 Shares in Issue: 393.00 m
Sector:  Software & Computer Services    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell721981.32p1652598943872214Ordinary Trade16:30:00 - 27/04
Buy733721.36p1652598943870836Ordinary Trade16:28:09 - 27/04
Buy1591271.38p1652598943864472Ordinary Trade13:55:59 - 27/04
Buy921421.36p1652598943862900Ordinary Trade16:09:14 - 27/04
Buy350001.36p1652598943852804Ordinary Trade15:35:11 - 27/04
Buy2000001.37p1652598943847681Ordinary Trade15:15:15 - 27/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
27 Apr 2017 (Thu) 1.38 1.40 1.32 1.35 6,669,945
26 Apr 2017 (Wed) 1.38 1.38 1.38 1.38 0
25 Apr 2017 (Tue) 1.40 1.50 1.31 1.38 10,265,513
24 Apr 2017 (Mon) 1.60 1.62 1.32 1.38 16,863,666
21 Apr 2017 (Fri) 1.48 1.67 1.36 1.60 47,447,355
20 Apr 2017 (Thu) 1.38 1.47 1.28 1.35 25,150,297
19 Apr 2017 (Wed) 1.15 1.41 1.09 1.38 41,945,631
18 Apr 2017 (Tue) 1.18 1.19 1.08 1.15 14,142,871
17 Apr 2017 (Mon) 1.15 1.28 1.11 1.18 19,075,339
14 Apr 2017 (Fri) 1.15 1.28 1.11 1.18 19,075,339
13 Apr 2017 (Thu) 1.15 1.28 1.11 1.18 19,075,339
12 Apr 2017 (Wed) 1.05 1.20 1.03 1.15 25,110,773
11 Apr 2017 (Tue) 1.15 1.16 0.95 1.05 26,598,804
10 Apr 2017 (Mon) 1.28 2.10 1.00 1.12 48,864,260
7 Apr 2017 (Fri) 1.05 1.40 1.05 1.28 17,538,437
6 Apr 2017 (Thu) 0.90 1.22 0.90 1.05 7,817,673
5 Apr 2017 (Wed) 0.95 0.95 0.85 0.90 3,491,282
4 Apr 2017 (Tue) 0.92 0.95 0.83 0.95 5,583,438
3 Apr 2017 (Mon) 1.02 1.04 0.86 0.92 6,940,217
31 Mar 2017 (Fri) 1.18 1.18 1.02 1.02 9,944,904
30 Mar 2017 (Thu) 1.38 1.42 1.10 1.18 19,517,708
29 Mar 2017 (Wed) 1.45 1.48 1.40 1.45 2,945,607
28 Mar 2017 (Tue) 1.42 1.44 1.41 1.42 1,723,229
27 Mar 2017 (Mon) 1.40 1.45 1.36 1.40 4,369,735

FTSE 100 Latest

ValueChange
7,237.1751.55  % fall
 

SSL