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
  +3.00p +1.82% 168.00p 160.00p 170.00p 168.00p 165.00p 165.00p 49,922.00 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 88.3 6.8 13.2 12.7 77.04

Sprue Aegis (SPRP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016168+3.00+1.82%162.516849,922
08 Dec 2016165+2.50+1.54%16016589,315
07 Dec 2016162.5-1.00-0.61%162.5163.5179,543
06 Dec 2016163.50.000.00%160163.531,863
05 Dec 2016163.50.000.00%160163.51,327
02 Dec 2016163.50.000.00%160163.53,149
01 Dec 2016163.50.000.00%16016515,398
30 Nov 2016163.50.000.00%160165816
29 Nov 2016163.5-2.50-1.51%163.5167.55,371
28 Nov 2016166-0.50-0.30%166170.53,525
25 Nov 2016166.50.000.00%160166.554,676
24 Nov 2016166.50.000.00%160166.50
23 Nov 2016166.5+3.00+1.83%160166.5101,594
22 Nov 2016163.5-1.50-0.91%16016544,181
21 Nov 20161650.000.00%16016525,518
18 Nov 2016165+2.50+1.54%15516530,938
17 Nov 2016162.50.000.00%155162.512,553
16 Nov 2016162.50.000.00%155162.516,560
15 Nov 2016162.50.000.00%155162.529,293
14 Nov 2016162.50.000.00%155162.535,016
11 Nov 2016162.50.000.00%155162.520,113
10 Nov 2016162.5+5.00+3.17%155162.560,261
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 Week163.50168.00160.00163.35071k180k61k4.502.75%
1 Month162.50170.50155.00164.07540180k35k5.503.38%
3 Months160.00170.50137.50156.98040502k45k8.005.00%
6 Months160.00186.50137.50162.87250502k46k8.005.00%
1 Year327.50357.50115.00186.008702M87k-159.50-48.70%
3 Years210.00357.50115.00233.144802M56k-42.00-20.00%
5 Years210.00357.50115.00233.144802M56k-42.00-20.00%
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:20161210 18:34:19