SPRPSprue Aegis Plc04/24/2018
LAST:

 112.5
CHANGE:
 0.00
OPEN:
110.0
HIGH:
112.5
ASK:
300.0
VOLUME:
53,504
CHANGE(%):
0.00
PREV:
112.5
LOW:
109.5
BID:
280.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/24/18110.0112.5109.5112.553,5040
04/23/18115.0115.0110.0112.540,5100
04/20/18121.2123.0110.0115.0192,0330
04/19/18131.2131.2123.0123.0311,6590
04/18/18133.4137.5133.4136.034,4990
04/17/18135.9135.9133.4133.517,2260
04/16/18137.0137.0133.3133.514,7450
04/13/18137.0137.0133.2133.51,3980
04/12/18133.2137.0133.2133.51,3470
04/11/18132.1136.0132.1133.523,7940
FUNDAMENTALS
Sector:
Industry:
52wk range:110.00 - 250.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,007-1211.70
DJI24,024-4251.74
SP5002,635-361.34
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33360.47
BDI1,200494.26
HSI28,5943491.23