-1x Square (SQS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 5.30325 | -0.05 | -1.01 | 5.30325 | 5.30325 | 5.30325 | 0 |
| 1722011400 | 5.3572499 | 0.19 | 3.67 | 5.1635 | 5.74575 | 4.744 | 630 |
| 1721925000 | 5.16775 | 0.1 | 1.92 | 5.16775 | 5.16775 | 5.16775 | 0 |
| 1721838600 | 5.07025 | 0.31 | 6.54 | 5.07025 | 5.07025 | 5.07025 | 0 |
| 1721752200 | 4.759 | -0.05 | -0.94 | 4.759 | 4.759 | 4.759 | 0 |
| 1721665800 | 4.80425 | 0.03 | 0.57 | 4.80425 | 4.80425 | 4.80425 | 0 |
| 1721406600 | 4.777 | 0.08 | 1.67 | 4.777 | 4.777 | 4.777 | 0 |
| 1721320200 | 4.69875 | 0.16 | 3.47 | 4.69875 | 4.69875 | 4.69875 | 0 |
| 1721233800 | 4.54125 | 0.04 | 0.93 | 4.54125 | 4.54125 | 4.54125 | 0 |
| 1721147400 | 4.49925 | -0.04 | -0.89 | 4.49925 | 4.49925 | 4.49925 | 0 |
| 1721061000 | 4.5395 | -0.18 | -3.83 | 4.5395 | 4.5395 | 4.5395 | 0 |
| 1720801800 | 4.72025 | -0.2 | -4.01 | 4.72025 | 4.72025 | 4.72025 | 0 |
| 1720715400 | 4.91725 | -0.23 | -4.43 | 4.9195 | 4.94575 | 4.855 | 300 |
| 1720629000 | 5.14525 | 0.05 | 0.89 | 5.14525 | 5.14525 | 5.14525 | 0 |
| 1720542600 | 5.1 | 0.04 | 0.84 | 5.1 | 5.1 | 5.1 | 0 |
| 1720456200 | 5.0575 | 0.02 | 0.45 | 5.0575 | 5.0575 | 5.0575 | 0 |
| 1720197000 | 5.03475 | -0.06 | -1.19 | 5.0325 | 5.5075 | 4.63525 | 640 |
| 1720110600 | 5.0955 | 0.06 | 1.25 | 5.0955 | 5.0955 | 5.0955 | 0 |
| 1720024200 | 5.03275 | -0.04 | -0.73 | 5.03275 | 5.03275 | 5.03275 | 0 |
| 1719937800 | 5.06975 | -0.1 | -1.89 | 5.06975 | 5.06975 | 5.06975 | 0 |
| 1719851400 | 5.1675 | 0.06 | 1.23 | 5.1675 | 5.1675 | 5.1675 | 6 |
| 1719592200 | 5.1045 | -0.03 | -0.54 | 5.1045 | 5.1045 | 5.1045 | 0 |
| 1719505800 | 5.132 | 0 | 0.01 | 5.132 | 5.132 | 5.132 | 0 |
| 1719419400 | 5.1315 | 0.07 | 1.48 | 5.1315 | 5.1315 | 5.1315 | 0 |
| 1719333000 | 5.05675 | 0.08 | 1.55 | 5.05675 | 5.05675 | 5.05675 | 0 |
| 1719246600 | 4.97975 | -0.25 | -4.83 | 5.186 | 5.60625 | 4.6015 | 620 |
| 1718987400 | 5.23275 | -0.01 | -0.13 | 5.23275 | 5.23275 | 5.23275 | 0 |
| 1718901000 | 5.23975 | 0.01 | 0.20 | 5.23975 | 5.23975 | 5.23975 | 0 |
| 1718814600 | 5.22925 | 0 | 0.00 | 5.22925 | 5.22925 | 5.22925 | 0 |
| 1718728200 | 5.22925 | -0.08 | -1.54 | 5.22925 | 5.22925 | 5.22925 | 0 |
| 1718641800 | 5.311 | 0.08 | 1.56 | 5.311 | 5.311 | 5.311 | 0 |
| 1718382600 | 5.2295 | 0.08 | 1.53 | 5.2295 | 5.2295 | 5.2295 | 0 |
| 1718296200 | 5.1505 | 0.19 | 3.89 | 4.992 | 5.49075 | 4.5775 | 200 |
| 1718209800 | 4.9574999 | -0.18 | -3.56 | 4.9574999 | 4.9574999 | 4.9574999 | 0 |
| 1718123400 | 5.14025 | 0.1 | 1.89 | 5.14025 | 5.14025 | 5.14025 | 0 |
| 1718037000 | 5.0447499 | 0.09 | 1.75 | 5.0447499 | 5.0447499 | 5.0447499 | 0 |
| 1717777800 | 4.958 | 0.03 | 0.53 | 4.958 | 4.958 | 4.958 | 0 |
| 1717691400 | 4.93175 | -0.05 | -0.94 | 4.93175 | 4.93175 | 4.93175 | 0 |
| 1717605000 | 4.9785 | -0.07 | -1.36 | 4.9785 | 4.9785 | 4.9785 | 0 |
| 1717518600 | 5.04725 | -0.02 | -0.46 | 5.04725 | 5.04725 | 5.04725 | 0 |
| 1717432200 | 5.07075 | -0.07 | -1.27 | 5.07075 | 5.07075 | 5.07075 | 0 |
| 1717173000 | 5.136 | 0.19 | 3.80 | 5.136 | 5.136 | 5.136 | 0 |
| 1717086600 | 4.948 | -0.04 | -0.85 | 4.948 | 4.948 | 4.948 | 0 |
| 1717000200 | 4.99025 | 0.04 | 0.78 | 4.99025 | 4.99025 | 4.99025 | 0 |
| 1716913800 | 4.95175 | 0.08 | 1.68 | 4.95175 | 4.95175 | 4.95175 | 0 |
| 1716568200 | 4.86975 | 0.03 | 0.67 | 4.86975 | 4.86975 | 4.86975 | 0 |
| 1716481800 | 4.8375 | 0.08 | 1.78 | 4.848 | 5.26375 | 4.45475 | 626 |
| 1716395400 | 4.753 | 0.17 | 3.62 | 4.753 | 4.753 | 4.753 | 0 |
| 1716309000 | 4.58675 | 0.12 | 2.57 | 4.58675 | 4.58675 | 4.58675 | 0 |
| 1716222600 | 4.47175 | -0.02 | -0.53 | 4.47175 | 4.47175 | 4.47175 | 2 |
| 1715963400 | 4.4955 | -0.04 | -0.97 | 4.4955 | 4.4955 | 4.4955 | 0 |
| 1715877000 | 4.53975 | 0.03 | 0.74 | 4.53975 | 4.53975 | 4.53975 | 0 |
| 1715790600 | 4.5065 | -0.05 | -1.10 | 4.5065 | 4.5065 | 4.5065 | 0 |
| 1715704200 | 4.5565 | -0.06 | -1.21 | 4.5565 | 4.5565 | 4.5565 | 0 |
| 1715617800 | 4.61225 | 0.06 | 1.21 | 4.61225 | 4.61225 | 4.61225 | 0 |
| 1715358600 | 4.557 | 0.04 | 0.81 | 4.557 | 4.557 | 4.557 | 0 |
| 1715272200 | 4.5205 | -0.06 | -1.33 | 4.5205 | 4.5205 | 4.5205 | 0 |
| 1715185800 | 4.58125 | 0.07 | 1.50 | 4.58125 | 4.58125 | 4.58125 | 0 |
| 1715099400 | 4.51375 | -0.09 | -1.90 | 4.51375 | 4.51375 | 4.51375 | 0 |
| 1714753800 | 4.60125 | -0.18 | -3.73 | 4.314 | 4.63625 | 4.174 | 1356 |
| 1714667400 | 4.7795 | -0.16 | -3.21 | 4.7795 | 4.7795 | 4.7795 | 0 |
| 1714581000 | 4.93825 | 0.46 | 10.19 | 4.93825 | 4.93825 | 4.93825 | 0 |
| 1714494600 | 4.48175 | 0.1 | 2.29 | 4.48175 | 4.48175 | 4.48175 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
