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% 210.00p 205.00p 215.00p 210.00p 210.00p 210.00p 2,150 07:34:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 57.1 1.6 4.0 52.5 96.30

Sprue Aegis (SPRP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 20172100.000.00%207.521028,824
20 Sep 2017210-1.00-0.47%207.52104,192
19 Sep 2017210.999980.000.00%207.5211.4999828,513
18 Sep 2017210.999980.000.00%210212.5000131,196
15 Sep 2017210.999980.000.00%210212.5000122,638
14 Sep 2017210.999980.000.00%207.5210.999984,600
13 Sep 2017210.999980.000.00%207.5210.999988,200
12 Sep 2017210.999980.000.00%210212.500018,990
11 Sep 2017210.999980.000.00%207.5210.9999818,165
08 Sep 2017210.999980.000.00%207.5210.999986,945
07 Sep 2017210.99998+8.50+4.20%205.00001210.9999872,131
06 Sep 2017202.50.000.00%202.5207.545,865
05 Sep 2017202.5-2.50-1.22%202.5207.511,319
04 Sep 2017205.000010.000.00%205.00001207.533,290
01 Sep 2017205.00001-2.50-1.20%205.0000121036,291
31 Aug 2017207.5-2.50-1.19%207.5212.5000119,907
30 Aug 20172100.000.00%210212.5000135,500
29 Aug 2017210-1.50-0.71%210212.5000111,427
25 Aug 2017211.499980.000.00%211.49998212.500010
24 Aug 2017211.499980.000.00%209212.5000111,663
23 Aug 2017211.49998-3.50-1.63%211.499982158,556
22 Aug 20172150.000.00%212.500012155,897
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 Week211212.5207.5210.71384k31k23k-1-0.47%
1 Month211.5212.5202.5208.5393072k23k-1.5-0.71%
3 Months217.5245202.5217.14550170k23k-7.5-3.45%
6 Months182.5245171202.75750305k30k27.515.07%
1 Year157.5245153.5186.41830456k31k52.533.33%
3 Years293.5357.5115226.094802M53k-83.5-28.45%
5 Years210357.5115228.010202M50k0-
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:42 V: D:20170922 09:42:09