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% 215.00p 210.00p 220.00p 215.00p 215.00p 215.00p 169,704 07:37:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 57.1 1.6 4.0 53.8 98.59

Sprue Aegis (SPRP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20172150.000.00%215217.5169,704
17 Aug 2017215+2.50+1.18%207.521548,959
16 Aug 2017212.50001-5.00-2.30%212.50001217.515,180
15 Aug 2017217.50.000.00%212.50001217.58,722
14 Aug 2017217.5-7.50-3.33%217.5227.4999849,091
11 Aug 2017225+5.00+2.27%225227.4999816,425
10 Aug 2017220.00001-5.00-2.22%220.00001227.4999829,335
09 Aug 20172250.000.00%225227.4999831,344
08 Aug 20172250.000.00%225227.4999822,204
07 Aug 20172250.000.00%225227.4999811,298
04 Aug 20172250.000.00%225227.4999845,012
03 Aug 20172250.000.00%225227.499981,396
02 Aug 2017225-5.00-2.17%22523042,470
01 Aug 2017230-1.00-0.43%227.4999823112,420
31 Jul 2017231-9.00-3.75%230245.0000163,099
28 Jul 2017240+13.00+5.73%226.5242.544,392
27 Jul 2017226.999980.000.00%226.99998227.4999819,500
26 Jul 2017226.99998+5.00+2.25%222226.9999817,758
25 Jul 20172220.000.00%2222229,150
24 Jul 2017222+2.00+0.91%217.522214,802
21 Jul 2017220.000010.000.00%217.5220.000013,433
20 Jul 2017220.000010.000.00%220.00001222.553,526
19 Jul 2017220.000010.000.00%217.5220.000012,538
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 Week225227.5207.5216.95729k170k28k-10-4.44%
1 Month220245207.5224.66891k170k25k-5-2.27%
3 Months191.5245187217.33480180k22k23.512.27%
6 Months187245171198.70230456k32k2814.97%
1 Year170245137.5179.08820502k34k4526.47%
3 Years265357.5115227.309202M53k-50-18.87%
5 Years210357.5115228.273202M50k52.38%
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:20170819 00:06:37