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% 210.00p 205.00p 215.00p 210.00p 210.00p 210.00p 15,136.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 57.1 1.6 4.0 52.5 96.30

Sprue Aegis (SPRP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Apr 20172100.000.00%208.521012,384
21 Apr 2017210+5.00+2.44%202.521029,092
20 Apr 2017205.00002+5.00+2.50%197.5205.0000235,595
19 Apr 2017200+7.50+3.90%19020053,528
18 Apr 2017192.5+6.50+3.49%186192.534,032
13 Apr 20171860.000.00%186187.4999839,499
12 Apr 2017186+3.50+1.92%182.5187.4999817,877
11 Apr 2017182.50.000.00%182.5187.499983,600
10 Apr 2017182.5+1.50+0.83%182.5187.4999855,208
07 Apr 2017181.00002-1.50-0.82%181.00002187.4999882,120
06 Apr 2017182.50.000.00%182.518545,515
05 Apr 2017182.50.000.00%182.5187.499989,734
04 Apr 2017182.5+11.00+6.41%171.5185304,866
03 Apr 2017171.50.000.00%171.5174.566,283
31 Mar 2017171.5-1.00-0.58%171174.5123,883
30 Mar 2017172.50002-3.00-1.71%172.5000217819,628
29 Mar 2017175.5-7.00-3.84%175.5185140,184
28 Mar 2017182.50.000.00%182.518564,903
27 Mar 2017182.50.000.00%182.5187.4999833,714
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 Week186.00210.00186.000.000012k54k33k24.0012.90%
1 Month182.50210.00171.000.00004k305k63k27.5015.07%
3 Months176.00210.00171.000.0000362456k39k34.0019.32%
6 Months154.00210.00153.750.00000456k35k56.0036.36%
1 Year132.50210.00123.000.000001M65k77.5058.49%
3 Years210.00357.50115.000.000002M53k0.00-
5 Years210.00357.50115.000.000002M53k0.00-
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:20170425 12:46:49