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
  +3.50p +2.03% 176.00p 172.00p 180.00p 176.00p 172.50p 172.50p 32,211.00 14:26:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 88.3 6.8 13.2 13.3 80.71

Sprue Aegis (SPRP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017176+3.50+2.03%172.5177.532,211
19 Jan 2017172.50.000.00%172.5177.59,041
18 Jan 2017172.50.000.00%172.517618,139
17 Jan 2017172.5-4.00-2.27%170177.533,526
16 Jan 2017176.50.000.00%176177.514,595
13 Jan 2017176.5-1.00-0.56%174.5177.526,428
12 Jan 2017177.50.000.00%174.5177.56,020
11 Jan 2017177.5-1.00-0.56%176178.533,004
10 Jan 2017178.5-1.00-0.56%174.5178.537,614
09 Jan 2017179.5+4.50+2.57%17518058,286
06 Jan 2017175-2.50-1.41%172.518015,919
05 Jan 2017177.50.000.00%172.5177.54,795
04 Jan 2017177.50.000.00%177.5182.57,689
03 Jan 2017177.5-2.50-1.39%177.5182.51,025
30 Dec 20161800.000.00%180182.50
29 Dec 20161800.000.00%180182.517,606
28 Dec 20161800.000.00%180182.51,814
23 Dec 2016180-1.00-0.55%180183.515,182
22 Dec 20161810.000.00%180183.543,161
21 Dec 20161810.000.00%180183.525,904
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 Week177.50177.50170.00174.11309k34k20k-1.50-0.85%
1 Month181.00183.50170.00177.0222058k18k-5.00-2.76%
3 Months154.25184.50153.75165.76150206k32k21.7514.10%
6 Months186.50186.50137.50162.63030502k39k-10.50-5.63%
1 Year317.50317.50115.00179.742102M86k-141.50-44.57%
3 Years210.00357.50115.00232.322602M54k-34.00-16.19%
5 Years210.00357.50115.00232.322602M54k-34.00-16.19%
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:34 V: D:20170121 10:41:18