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
  +2.50p +1.33% 190.00p 185.00p 195.00p 190.00p 187.50p 187.50p 16,351.00 14:26:49
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 88.3 6.8 13.2 14.4 87.13

Sprue Aegis (SPRP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Feb 2017187.499980.000.00%187.49998190.532,427
27 Feb 2017187.499980.000.00%187.49998189.000027,743
24 Feb 2017187.499980.000.00%187.49998189.0000212,416
23 Feb 2017187.499980.000.00%187.49998189.00002362
22 Feb 2017187.499980.000.00%187.49998192.523,334
21 Feb 2017187.499980.000.00%187.49998191.544,064
20 Feb 2017187.49998+0.50+0.27%187.4999819122,100
17 Feb 2017186.999980.000.00%186.9999819110,404
16 Feb 2017186.99998-7.00-3.61%186.519458,898
15 Feb 20171940.000.00%190.51943,025
14 Feb 2017194+16.00+8.99%172.5000219444,195
13 Feb 20171780.000.00%172.500021784,500
10 Feb 20171780.000.00%172.500021788,800
09 Feb 2017178+0.50+0.28%172.5000217814,431
08 Feb 2017177.50.000.00%172.50002177.57,316
07 Feb 2017177.50.000.00%172.50002177.514,291
06 Feb 2017177.50.000.00%172.50002177.539,445
03 Feb 2017177.50.000.00%172.50002177.54,750
02 Feb 2017177.50.000.00%172.50002177.59,200
01 Feb 2017177.50.000.00%172.50002177.510,255
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 Week187.50192.50187.500.000036232k15k2.501.33%
1 Month177.50194.00172.500.000036259k19k12.507.04%
3 Months163.50194.00160.000.00000180k24k26.5016.21%
6 Months162.50194.00137.500.00000502k32k27.5016.92%
1 Year303.50305.00115.000.000001M72k-113.50-37.40%
3 Years210.00357.50115.000.000002M53k-20.00-9.52%
5 Years210.00357.50115.000.000002M53k-20.00-9.52%
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:20170301 17:46:29