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% 191.00p 187.00p 195.00p 191.00p 191.00p 191.00p 0 08:00:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 57.1 1.6 4.0 47.8 87.68

Sprue Aegis (SPRP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 20171910.000.00%191194.54,470
17 Nov 20171910.000.00%191193.53,654
16 Nov 20171910.000.00%191192.525,567
15 Nov 2017191-1.00-0.52%191192.53,688
14 Nov 20171920.000.00%192192.523,234
13 Nov 20171920.000.00%1921939,601
10 Nov 20171920.000.00%192192.528,598
09 Nov 20171920.000.00%192192.512,322
08 Nov 20171920.000.00%192192.50
07 Nov 20171920.000.00%192192.58,631
06 Nov 20171920.000.00%192192.518,382
03 Nov 20171920.000.00%192192.513,005
02 Nov 20171920.000.00%192192.522,649
01 Nov 2017192-5.50-2.78%192197.512,057
31 Oct 2017197.50.000.00%192.5197.58,541
30 Oct 2017197.50.000.00%192.5197.520,995
27 Oct 2017197.50.000.00%192.5197.517,520
26 Oct 2017197.50.000.00%192.5197.52,651
25 Oct 2017197.50.000.00%192.5197.576,002
24 Oct 2017197.50.000.00%192.5197.56,487
23 Oct 2017197.50.000.00%197.5202.5190,059
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 Week192194.5191191.38334k26k12k-1-0.52%
1 Month197.5197.5191194.3748076k16k-6.5-3.29%
3 Months211.5215191200.94610190k23k-20.5-9.69%
6 Months187.5245179.5208.40260190k23k3.51.87%
1 Year165245160194.29360456k28k2615.76%
3 Years327.5357.5115221.486502M51k-136.5-41.68%
5 Years210357.5115227.340802M48k-19-9.05%
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:20171121 08:31:14