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:  
4.62p
on 25-05-2017 at 17:26:16
Change:   (no change) 0.00 %
Buy:   4.80p
Sell:   4.50p
   
MySquar Limited (DI) (MYSQ, MYSQ.L, LON:MYSQ) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 209,104 at 4.78p Days Range: 4.50 - 5.05p
Day's Volume: 11,584,685 52wk Range: 0.90 - 7.38p
Last Close: 4.62p Market Capitalisation:* £ 26.84 m
Open: 4.78p VWAP: 4.77p
ISIN: VGG6361G1072 Shares in Issue: 581.00 m
Sector:  Software & Computer Services    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy2091044.78p1669916251975604Ordinary Trade -Delayed Publication16:21:09 - 25/05
Buy2500004.72p1669916251971903Ordinary Trade -Delayed Publication16:02:42 - 25/05
Buy300004.64p1669916251977188Ordinary Trade16:27:11 - 25/05
Buy228034.72p1669916251976072Ordinary Trade16:23:26 - 25/05
Sell400004.63p1669916251975321Ordinary Trade16:19:50 - 25/05
Sell100224.63p1669916251974889Ordinary Trade16:18:03 - 25/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
25 May 2017 (Thu) 4.78 5.05 4.50 4.62 11,584,685
24 May 2017 (Wed) 4.35 5.20 4.15 4.62 27,312,920
23 May 2017 (Tue) 4.72 4.72 4.20 4.45 27,015,189
22 May 2017 (Mon) 5.08 5.13 4.41 4.68 29,001,432
18 May 2017 (Thu) 4.95 5.30 4.70 4.80 13,811,493
17 May 2017 (Wed) 4.92 5.18 4.16 4.92 41,230,202
16 May 2017 (Tue) 5.65 5.75 4.41 5.58 54,970,922
15 May 2017 (Mon) 5.42 6.29 5.33 5.38 72,734,831
12 May 2017 (Fri) 4.62 5.60 4.50 5.38 81,992,382
11 May 2017 (Thu) 3.62 4.90 3.38 3.62 66,211,707
10 May 2017 (Wed) 4.38 4.44 3.20 4.08 61,100,242
9 May 2017 (Tue) 3.30 4.79 3.20 4.08 164,245,062
8 May 2017 (Mon) 1.90 2.89 1.90 2.82 92,192,678
5 May 2017 (Fri) 1.75 2.07 1.75 1.88 80,793,457
4 May 2017 (Thu) 1.40 1.90 1.35 1.75 140,488,925
3 May 2017 (Wed) 1.30 1.45 1.25 1.40 50,910,258
1 May 2017 (Mon) 1.35 1.35 1.25 1.28 22,224,451
28 Apr 2017 (Fri) 1.35 1.35 1.25 1.28 21,224,451
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

FTSE 100 Latest

ValueChange
7,517.712.81  % rise
 

SSL