livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

MySquar Limited (DI) - (MYSQ) share price history


MySquar Limited (DI) share priceMYSQ share price tradesMYSQ Fundamentals watchlistADD to watchlist
MySquar Limited (DI) - (MYSQ) share price history
Date Open High Low Close Volume
02/11/2018 0.29 0.31 0.28 0.29 27,352,007
01/11/2018 0.34 0.38 0.28 0.31 53,845,749
31/10/2018 0.31 0.34 0.31 0.33 17,228,493
30/10/2018 0.43 0.44 0.28 0.32 135,865,920
29/10/2018 0.63 0.65 0.57 0.58 4,312,987
26/10/2018 0.60 0.64 0.56 0.63 10,914,767
25/10/2018 0.68 0.68 0.55 0.63 9,255,071
24/10/2018 0.77 0.77 0.56 0.65 36,738,208
23/10/2018 0.73 0.79 0.66 0.75 31,889,415
22/10/2018 0.91 0.91 0.65 0.73 52,018,348
19/10/2018 0.99 0.99 0.90 0.93 953,170
18/10/2018 0.93 0.95 0.91 0.95 1,395,670
17/10/2018 0.89 0.95 0.86 0.93 1,877,452
16/10/2018 0.80 0.89 0.78 0.88 4,164,352
15/10/2018 0.93 0.93 0.83 0.85 2,870,644
12/10/2018 0.95 0.95 0.83 0.90 6,962,730
11/10/2018 0.89 1.00 0.87 0.91 5,627,876
10/10/2018 1.02 1.02 0.91 0.95 6,167,812
09/10/2018 1.03 1.08 0.96 1.00 5,562,335
08/10/2018 1.16 1.20 1.00 1.05 17,098,409
05/10/2018 1.02 1.03 0.96 1.00 3,961,975
04/10/2018 1.04 1.07 0.98 1.00 9,340,768
03/10/2018 1.08 1.09 1.00 1.00 26,934,642
02/10/2018 1.06 1.09 1.05 1.08 2,855,920
01/10/2018 1.10 1.10 1.05 1.08 1,910,235
28/09/2018 1.10 1.12 1.05 1.08 3,183,094
27/09/2018 1.05 1.10 1.02 1.08 5,781,895
26/09/2018 1.13 1.13 1.05 1.10 2,590,420
25/09/2018 1.13 1.13 1.07 1.10 2,166,522
24/09/2018 1.02 1.13 1.02 1.10 6,017,778

MySquar Limited (DI) - (MYSQ) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts