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
  -1.50p -0.80% 185.00p 180.00p 190.00p 185.00p 185.00p 185.00p 1,402.00 08:00:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 88.3 6.8 13.2 14.0 84.83

Sprue Aegis (SPRP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 2017186.50.000.00%186.5189.0000214,304
21 Mar 2017186.50.000.00%186.5190.515,524
20 Mar 2017186.50.000.00%186.5189.000028,408
17 Mar 2017186.50.000.00%186.5190.57,405
16 Mar 2017186.5-3.50-1.84%186.51904,003
15 Mar 20171900.000.00%189.00002190.51,835
14 Mar 20171900.000.00%190191.526,346
13 Mar 20171900.000.00%190191.527,337
10 Mar 20171900.000.00%190191.55,587
09 Mar 20171900.000.00%190190.54,135
08 Mar 20171900.000.00%190191.58,150
07 Mar 20171900.000.00%190190.5455,542
06 Mar 20171900.000.00%189.00002190.547,253
03 Mar 20171900.000.00%189.00002190.522,125
02 Mar 20171900.000.00%189.00002190.53,600
01 Mar 2017190+2.50+1.33%187.49998190.516,351
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
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 Week190.00190.50185.000.00004k16k10k-5.00-2.63%
1 Month187.50191.50185.000.0000362456k36k-2.50-1.33%
3 Months180.00194.00167.500.00000456k25k5.002.78%
6 Months160.00194.00153.500.00000456k31k25.0015.63%
1 Year247.50267.50115.000.000001M72k-62.50-25.25%
3 Years210.00357.50115.000.000002M53k-25.00-11.90%
5 Years210.00357.50115.000.000002M53k-25.00-11.90%
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:35 V: D:20170323 14:26:22