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
21/09/2018 1.03 1.09 1.02 1.05 957,226
20/09/2018 1.02 1.10 1.00 1.10 3,813,252
19/09/2018 1.03 1.09 1.00 1.05 6,062,649
18/09/2018 1.14 1.14 1.01 1.11 3,967,139
17/09/2018 1.07 1.14 1.07 1.10 1,862,082
14/09/2018 1.09 1.12 1.05 1.08 5,169,411
13/09/2018 1.09 1.14 1.06 1.10 3,692,112
12/09/2018 1.07 1.14 1.07 1.13 2,521,378
11/09/2018 1.08 1.10 1.06 1.08 2,923,946
10/09/2018 1.07 1.13 1.06 1.10 2,825,239
07/09/2018 1.14 1.14 1.07 1.10 2,047,474
06/09/2018 1.12 1.17 1.06 1.10 4,398,884
05/09/2018 1.10 1.17 1.10 1.15 1,796,660
04/09/2018 1.09 1.17 1.09 1.15 1,256,368
03/09/2018 1.15 1.18 1.12 1.13 2,677,112
31/08/2018 1.13 1.19 1.08 1.18 2,679,149
30/08/2018 1.12 1.17 1.08 1.13 1,321,838
29/08/2018 1.12 1.15 1.09 1.15 1,952,849
24/08/2018 1.13 1.18 1.12 1.13 4,800,407
23/08/2018 1.12 1.18 1.11 1.15 5,700,935
22/08/2018 1.18 1.18 1.11 1.15 3,860,526
21/08/2018 1.15 1.18 1.10 1.15 5,133,860
20/08/2018 1.21 1.21 1.10 1.18 6,747,513
17/08/2018 1.19 1.23 1.17 1.20 4,157,698
16/08/2018 1.27 1.35 1.18 1.23 27,748,087
15/08/2018 1.27 1.29 1.20 1.25 4,402,545
14/08/2018 1.22 1.29 1.20 1.28 4,744,751
13/08/2018 1.21 1.29 1.20 1.28 2,738,798
10/08/2018 1.28 1.34 1.20 1.28 6,338,770
08/08/2018 1.28 1.32 1.21 1.25 5,818,634

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