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% 87.50p 85.00p 90.00p 87.50p 87.50p 87.50p 21,068 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Electronic & Electrical Equipment 54.3 0.5 1.1 79.5 40.17

Sprue Aegis (SPRP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 201887.50.000.00%87.59521,068
17 May 201887.5-1.00-1.13%87.59617,192
16 May 201888.5-9.00-9.23%88100140,163
15 May 201897.5-35.00-26.42%92.5127.5403,317
14 May 2018132.5+6.50+5.16%122.5132.5106,227
11 May 20181260.000.00%122.512638,804
10 May 2018126+16.00+14.55%107.5127.5256,482
09 May 2018110-1.00-0.90%110114.535,526
08 May 2018111-0.50-0.45%111114.54,194
04 May 2018111.5-3.00-2.62%111.5114.56,724
03 May 2018114.50.000.00%114.5114.50
02 May 2018114.50.000.00%114.5114.547,300
01 May 2018114.5+4.00+3.62%110.5114.5102,705
30 Apr 2018110.50.000.00%110.5114.514,196
27 Apr 2018110.5-0.50-0.45%110.5114.510,282
26 Apr 2018111-1.50-1.33%111114.536,479
25 Apr 2018112.50.000.00%112.5114.530,825
24 Apr 2018112.50.000.00%112.5117.523,504
23 Apr 2018112.5-2.50-2.17%112.5117.540,510
20 Apr 2018115-8.00-6.50%111.5127.5192,033
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 Week126132.587.5102.304417k403k141k-38.5-30.56%
1 Month123132.587.5110.47404k403k81k-35.5-28.86%
3 Months19019087.5149.95361k621k87k-102.5-53.95%
6 Months19121887.5166.3876333621k64k-103.5-54.19%
1 Year19524587.5178.2902237621k45k-107.5-55.13%
3 Years285357.587.5198.8759872M56k-197.5-69.30%
5 Years210357.587.5218.3057872M52k-122.5-58.33%
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:20180520 11:52:44