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% 202.00p 198.00p 206.00p 202.00p 202.00p 202.00p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 57.1 1.6 4.0 50.5 92.73

Sprue Aegis (SPRP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 20182020.000.00%198.5202.9999810,404
18 Jan 20182020.000.00%198.5202.9999817,982
17 Jan 20182020.000.00%202204.000016,496
16 Jan 20182020.000.00%198.5202616,449
15 Jan 20182020.000.00%201208383,959
12 Jan 2018202+6.00+3.06%195.9999820256,935
11 Jan 2018195.999980.000.00%195.99998198.529,507
10 Jan 2018195.999980.000.00%195.999981993,555
09 Jan 2018195.99998+3.50+1.82%190195.9999816,038
08 Jan 2018192.50.000.00%187.49998192.58,233
05 Jan 2018192.50.000.00%187.4999819310,041
04 Jan 2018192.50.000.00%187.49998192.514,816
03 Jan 2018192.50.000.00%187.49998192.511,111
02 Jan 2018192.50.000.00%191192.512,853
29 Dec 2017192.5+4.00+2.12%187.49998192.59,941
28 Dec 2017188.50001+1.50+0.80%186.99998188.5000118,063
27 Dec 2017186.999980.000.00%186.99998186.9999811,000
22 Dec 2017186.999980.000.00%185.5186.999980
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 Week203208198.5202.00006k616k207k-1-0.49%
1 Month187208187200.91714k616k73k158.02%
3 Months197.5208175.5192.86590616k41k4.52.28%
6 Months220245175.5200.31960616k34k-18-8.18%
1 Year176245167.5197.11350616k32k2614.77%
3 Years335357.5115214.165602M51k-133-39.70%
5 Years210357.5115225.724102M49k-8-3.81%
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:40 V: D:20180122 08:28:46