Share Name Share Symbol Market Type Share ISIN Share Description
Sprue Aegis LSE:SPRP London Ordinary Share GB0030508757 ORD 2P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 216.00p 210.00p 222.00p 216.00p 216.00p 216.00p 0 07:42:51
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 57.1 1.6 4.0 54.0 99.05

Sprue Aegis (SPRP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 20172160.000.00%214.52160
22 Jun 2017216-2.50-1.14%214.52160
21 Jun 2017218.5-4.00-1.80%217.5222.50
20 Jun 2017222.50.000.00%220.00001222.50
19 Jun 2017222.5+1.50+0.68%217.5222.50
16 Jun 2017221.00001+6.00+2.79%212.50001221.00001180,273
15 Jun 2017215+20.00+10.26%194.99998220.00001166,258
14 Jun 2017194.999980.000.00%192.5194.999981,468
13 Jun 2017194.999980.000.00%192.5194.9999819,727
12 Jun 2017194.999980.000.00%192.5194.999984,965
09 Jun 2017194.99998+3.00+1.56%192.5194.9999815,856
08 Jun 2017192-3.00-1.54%192197.53,900
07 Jun 2017194.999980.000.00%194.99998197.511,443
06 Jun 2017194.99998-5.00-2.50%194.9999820036,790
05 Jun 2017200+10.00+5.26%187.4999820019,996
02 Jun 2017190+1.50+0.80%186.99998192.543,533
01 Jun 2017188.50001-3.00-1.57%187.49998191.514,760
31 May 2017191.50.000.00%187.49998191.5500
30 May 2017191.50.000.00%187.49998191.5306
26 May 2017191.50.000.00%187.49998191.58,719
Download more Sprue Aegis Historical Data

Sprue Aegis (SPRP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week221222.5214.50.000002k453-5-2.26%
1 Month191.5222.51870.00000180k27k24.512.79%
3 Months171.5222.5171.50.00000305k36k44.525.95%
6 Months180222.5167.50.00000456k32k3620.00%
1 Year155222.5137.50.00000502k38k6139.35%
3 Years255357.51150.000002M53k-39-15.29%
5 Years210357.51150.000002M52k62.86%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170626 10:42:09