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% 191.50p 188.00p 195.00p 191.50p 191.50p 191.50p 1,590 07:32:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 57.1 1.6 4.0 47.9 87.81

Sprue Aegis (SPRP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 2017191.5+11.50+6.39%179.49998191.545,240
24 May 2017179.99998-10.00-5.26%179.99998192.542,721
23 May 2017190+2.50+1.33%187.49998192.527,766
22 May 2017187.499980.000.00%187.49998192.516,508
19 May 2017187.49998-7.50-3.85%187.49998197.515,411
18 May 2017194.99998-5.00-2.50%194.99998202.518,234
17 May 2017200-2.50-1.23%200202.55,244
16 May 2017202.50.000.00%202.5202.5547
15 May 2017202.50.000.00%200202.521,028
12 May 2017202.5+2.50+1.25%200202.5248
11 May 20172000.000.00%200202.54,788
10 May 20172000.000.00%200202.512,448
09 May 2017200+2.50+1.27%197.5202.514,422
08 May 2017197.50.000.00%197.5202.516,084
05 May 2017197.5-5.50-2.71%197.5202.9999820,940
04 May 2017202.999980.000.00%202.5202.9999826,265
03 May 2017202.99998-3.00-1.46%202.52065,578
02 May 2017206+7.50+3.78%198.520638,746
28 Apr 2017198.5-13.50-6.37%198.5216.538,542
27 Apr 2017211.99998-3.00-1.40%211.9999821724,326
26 Apr 2017215+1.50+0.70%209.521553,683
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 Week195197.5179.50.000015k45k30k-3.5-1.79%
1 Month212216.5179.50.000024845k20k-20.5-9.67%
3 Months1902171710.0000248456k44k1.50.79%
6 Months166.52171600.00000456k33k2515.02%
1 Year157.5217137.50.00000502k40k3421.59%
3 Years275357.51150.000002M52k-83.5-30.36%
5 Years210357.51150.000002M53k-18.5-8.81%
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:32 V: D:20170526 09:24:48