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:  
4.12p
on 18-08-2017 at 08:57:26
Change:   0.08p rise 1.85 %
Buy:   4.20p
Sell:   4.05p
   
MySquar Limited (DI) (MYSQ, MYSQ.L, LON:MYSQ) Price Details (LSE AIM Listed Equity)
Last Trade: Sell 25,000 at 4.07p Days Range: 3.95 - 4.12p
Day's Volume: 413,901 52wk Range: 0.90 - 6.42p
Last Close: 4.05p Market Capitalisation:* £ 24.06 m
Open: 4.05p VWAP: 0.25p
ISIN: VGG6361G1072 Shares in Issue: 584.00 m
Sector:  Software & Computer Services    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell250004.07p867285226208976896Ordinary Trade08:57:20 - 18/08
Sell300003.96p17714187591573568Ordinary Trade12:25:35 - 16/08
Buy103514.02p585974432940515328Ordinary Trade11:26:22 - 16/08
Sell2500003.89p584770405689024512Ordinary Trade -Delayed Publication13:16:51 - 11/08
Buy448713.90p875288463688163328Ordinary Trade15:14:21 - 10/08
Buy125003.90p590700288254500864Ordinary Trade15:11:35 - 10/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Aug 2017 (Fri) 4.05 4.12 3.95 4.05 413,901
17 Aug 2017 (Thu) 4.10 4.08 4.08 4.08 50,400
16 Aug 2017 (Wed) 3.82 4.15 3.75 3.82 4,646,270
15 Aug 2017 (Tue) 3.92 4.00 3.78 3.92 8,104,290
14 Aug 2017 (Mon) 3.92 4.00 3.78 3.92 8,104,290
11 Aug 2017 (Fri) 3.92 4.00 3.78 3.92 8,104,290
10 Aug 2017 (Thu) 4.32 4.30 3.85 4.20 8,128,431
9 Aug 2017 (Wed) 4.25 4.32 4.10 4.25 5,894,826
8 Aug 2017 (Tue) 4.15 4.32 3.95 4.15 3,216,431
7 Aug 2017 (Mon) 4.22 4.38 4.02 4.22 8,453,306
4 Aug 2017 (Fri) 4.35 4.52 4.32 4.35 1,932,891
3 Aug 2017 (Thu) 3.90 4.02 3.90 3.90 4,589,992
2 Aug 2017 (Wed) 3.90 4.02 3.90 3.90 4,589,992
1 Aug 2017 (Tue) 3.75 4.08 3.75 3.75 7,359,734
31 Jul 2017 (Mon) 3.85 3.85 3.75 3.75 30,000
28 Jul 2017 (Fri) 3.75 4.25 3.40 3.85 28,347,120
27 Jul 2017 (Thu) 4.52 4.55 4.08 4.25 13,923,715
21 Jul 2017 (Fri) 4.15 4.82 4.05 4.68 8,583,952
20 Jul 2017 (Thu) 4.15 4.20 4.08 4.15 4,102,448

FTSE 100 Latest

ValueChange
7,323.9863.89  % fall
 

SSL