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% 220.00p 215.00p 225.00p 220.00p 220.00p 220.00p 53,526 07:31:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 57.1 1.6 4.0 55.0 100.88

Sprue Aegis (SPRP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 2017220.000010.000.00%217.5220.000012,538
18 Jul 2017220.000010.000.00%220.00001222.530,000
17 Jul 2017220.000010.000.00%220.00001222.514,760
14 Jul 2017220.000010.000.00%217.5220.000013,215
13 Jul 2017220.000010.000.00%217.5220.0000118,661
12 Jul 2017220.000010.000.00%217.5220.000015,294
11 Jul 2017220.00001+5.00+2.33%215220.0000123,143
10 Jul 20172150.000.00%210217.58,347
07 Jul 20172150.000.00%212.50001217.510,506
06 Jul 20172150.000.00%215217.50
05 Jul 2017215-2.50-1.15%215217.53,460
04 Jul 2017217.50.000.00%217.5217.510,766
03 Jul 2017217.50.000.00%215217.510,020
30 Jun 2017217.50.000.00%217.5217.57,275
29 Jun 2017217.50.000.00%217.5217.520,958
28 Jun 2017217.50.000.00%217.5217.510,304
27 Jun 2017217.5+1.50+0.69%214.5218.9999810,673
26 Jun 20172160.000.00%214.521617,301
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
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 Week220222.5217.50.00003k54k14k0-
1 Month215222.52100.0000054k10k52.33%
3 Months215222.5179.50.00000180k19k52.33%
6 Months172.5222.5167.50.00000456k30k47.527.54%
1 Year179222.5137.50.00000502k35k4122.91%
3 Years260357.51150.000002M53k-40-15.38%
5 Years210357.51150.000002M51k104.76%
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:40 V: D:20170720 22:34:22