Synairgen (SNG) Share Price

Health Care Sector


Date Open High Low Close* Volume
28/03/2024 4.70p 5.90p 4.68p 5.10p 180475
27/03/2024 4.50p 5.70p 4.60p 5.13p 305261
26/03/2024 4.50p 5.70p 4.65p 5.17p 200284
25/03/2024 4.50p 5.75p 4.50p 5.00p 770447
22/03/2024 4.20p 5.99p 4.00p 5.30p 316566
21/03/2024 5.00p 5.50p 4.49p 5.00p 456139
20/03/2024 5.00p 5.25p 5.00p 5.25p 195842
19/03/2024 5.00p 5.99p 4.82p 5.25p 310994
18/03/2024 5.01p 5.99p 4.88p 5.50p 426193
15/03/2024 5.10p 5.56p 5.01p 5.56p 52873
14/03/2024 6.00p 6.00p 5.00p 5.50p 192594
13/03/2024 6.00p 6.20p 5.10p 5.50p 1194665
12/03/2024 5.90p 6.20p 5.39p 6.20p 253014
11/03/2024 5.00p 6.60p 5.00p 5.75p 584904
08/03/2024 5.64p 5.89p 5.13p 5.42p 470880
07/03/2024 5.24p 5.97p 4.80p 5.60p 521615
06/03/2024 5.02p 5.50p 4.50p 4.90p 109202
05/03/2024 4.70p 5.28p 4.59p 4.90p 213731
04/03/2024 4.70p 5.42p 4.50p 5.05p 556519
01/03/2024 4.67p 5.18p 4.58p 4.94p 147794
29/02/2024 4.56p 5.34p 4.56p 4.93p 281376
28/02/2024 4.56p 5.45p 4.56p 5.02p 97656
27/02/2024 4.56p 5.41p 4.55p 5.03p 96406
26/02/2024 5.00p 5.06p 4.63p 5.06p 282306
23/02/2024 5.00p 5.40p 4.68p 5.34p 72966
22/02/2024 5.00p 5.40p 4.66p 5.27p 110379
21/02/2024 5.00p 5.30p 4.66p 4.92p 488163
20/02/2024 5.00p 5.48p 5.00p 5.20p 165559
19/02/2024 5.79p 5.64p 5.10p 5.50p 44737
16/02/2024 5.79p 5.40p 5.10p 5.40p 147234
15/02/2024 5.79p 5.80p 5.05p 5.40p 359640
14/02/2024 5.20p 5.96p 4.82p 5.35p 296225
13/02/2024 5.20p 5.20p 4.68p 4.90p 291679
12/02/2024 5.89p 5.59p 5.05p 5.20p 161106
09/02/2024 5.89p 5.89p 5.22p 5.45p 90063
08/02/2024 5.00p 5.69p 5.13p 5.41p 229635
07/02/2024 5.00p 5.89p 4.50p 5.50p 1958959
06/02/2024 5.20p 5.48p 5.00p 5.29p 325515
05/02/2024 5.20p 6.00p 5.10p 5.40p 317419
02/02/2024 5.20p 5.84p 5.20p 5.60p 152685
01/02/2024 5.50p 5.50p 5.21p 5.30p 42101
31/01/2024 5.53p 5.68p 5.41p 5.50p 325982
30/01/2024 5.50p 6.49p 5.53p 5.66p 208693
29/01/2024 5.50p 5.85p 5.55p 5.75p 43546
26/01/2024 5.50p 6.25p 5.50p 5.88p 101599
25/01/2024 6.28p 5.93p 5.80p 5.85p 698999
24/01/2024 6.28p 5.99p 5.80p 5.85p 244991
23/01/2024 6.28p 6.49p 5.71p 5.99p 1170510
22/01/2024 5.76p 6.50p 5.51p 6.13p 630554
19/01/2024 5.76p 6.50p 5.76p 6.13p 221951
18/01/2024 6.00p 6.50p 5.51p 6.13p 2117342
17/01/2024 5.76p 6.50p 5.80p 6.13p 33505
16/01/2024 5.76p 6.40p 5.76p 6.08p 93054
15/01/2024 6.00p 6.13p 5.85p 6.13p 168796
12/01/2024 6.00p 6.14p 5.83p 6.08p 126142
11/01/2024 6.00p 6.14p 5.51p 6.08p 104864
10/01/2024 5.76p 6.35p 5.75p 6.03p 493346
09/01/2024 6.00p 6.15p 5.77p 6.07p 96132
08/01/2024 6.00p 6.31p 5.81p 6.07p 157389
05/01/2024 6.00p 6.50p 5.75p 5.98p 423631
04/01/2024 6.51p 6.51p 5.93p 6.26p 398760
03/01/2024 6.00p 6.50p 5.85p 6.14p 218097
02/01/2024 6.00p 6.96p 5.75p 6.10p 730300
29/12/2023 6.00p 6.99p 5.70p 5.98p 1218451
28/12/2023 6.00p 7.00p 5.75p 6.13p 2090408
27/12/2023 6.60p 7.30p 6.03p 6.17p 695891
22/12/2023 6.70p 6.70p 6.52p 6.61p 672092
21/12/2023 7.00p 7.18p 6.21p 6.70p 839260
20/12/2023 7.27p 7.49p 7.03p 7.13p 386022
19/12/2023 7.25p 8.00p 7.25p 7.27p 309177
18/12/2023 7.99p 7.99p 7.08p 7.22p 205273
15/12/2023 7.75p 8.49p 7.29p 7.40p 224765
14/12/2023 7.06p 8.50p 7.04p 7.78p 119027
13/12/2023 7.10p 8.49p 7.01p 7.78p 296206
12/12/2023 7.10p 9.00p 7.55p 7.80p 130576
11/12/2023 7.10p 8.99p 7.10p 7.80p 193171
08/12/2023 7.70p 8.41p 7.01p 8.40p 726616
07/12/2023 7.70p 8.46p 7.03p 8.10p 521012
06/12/2023 7.02p 8.49p 7.01p 8.09p 128038
05/12/2023 7.00p 8.49p 7.00p 7.90p 154935
04/12/2023 7.99p 8.49p 7.01p 8.00p 358118
01/12/2023 7.99p 8.31p 7.00p 7.00p 915200
30/11/2023 8.00p 8.50p 7.00p 7.61p 186972
29/11/2023 10.38p 10.88p 7.50p 7.80p 2073216
28/11/2023 7.79p 11.00p 6.60p 9.80p 4611828
27/11/2023 6.26p 7.48p 6.25p 7.48p 379465
24/11/2023 6.56p 6.79p 6.26p 6.53p 194531
23/11/2023 6.50p 6.93p 6.50p 6.72p 46834
22/11/2023 6.50p 6.94p 6.50p 6.72p 83922
21/11/2023 6.10p 6.76p 6.10p 6.75p 79837
20/11/2023 6.50p 6.83p 6.10p 6.38p 143706
17/11/2023 6.50p 6.99p 6.31p 6.65p 155869
16/11/2023 6.80p 6.99p 6.06p 6.50p 636206
15/11/2023 6.15p 6.90p 6.01p 6.50p 280888
14/11/2023 7.79p 7.79p 6.01p 6.50p 178011
13/11/2023 7.79p 7.79p 6.01p 6.57p 77075
10/11/2023 6.12p 6.90p 6.26p 6.50p 67336
09/11/2023 6.12p 6.91p 6.55p 6.58p 30649
08/11/2023 6.12p 6.95p 6.12p 6.86p 52092
07/11/2023 6.46p 7.00p 6.40p 6.73p 162677
06/11/2023 6.25p 7.30p 6.11p 6.71p 88260
03/11/2023 6.99p 6.85p 6.01p 6.66p 56453
02/11/2023 6.99p 6.99p 6.35p 6.50p 203459
01/11/2023 6.01p 7.04p 6.01p 6.66p 38057
31/10/2023 6.99p 6.99p 6.27p 6.66p 154937
30/10/2023 7.79p 7.80p 6.25p 6.91p 67172
27/10/2023 7.79p 7.79p 6.46p 7.30p 189942
26/10/2023 6.80p 7.79p 6.46p 7.30p 38944
25/10/2023 6.70p 7.40p 6.38p 7.05p 37446
24/10/2023 6.01p 7.40p 6.01p 7.05p 44501
23/10/2023 6.01p 7.63p 6.01p 7.11p 192860
20/10/2023 7.00p 7.80p 6.01p 6.51p 67841
19/10/2023 7.00p 7.24p 6.37p 7.00p 59324
18/10/2023 7.10p 7.79p 6.38p 7.10p 338008
17/10/2023 6.90p 7.29p 6.13p 6.70p 1051151
16/10/2023 7.20p 7.49p 7.00p 7.20p 118288
13/10/2023 7.20p 7.49p 6.91p 7.20p 307520
12/10/2023 7.49p 7.49p 6.51p 7.30p 119836
11/10/2023 6.66p 7.51p 6.66p 7.34p 409898
10/10/2023 7.01p 7.64p 7.01p 7.41p 117463
09/10/2023 7.51p 7.74p 7.01p 7.41p 274993
06/10/2023 6.65p 7.81p 6.65p 7.54p 368945
05/10/2023 7.60p 8.00p 6.77p 7.00p 271832
04/10/2023 7.50p 8.00p 6.73p 7.03p 391310
03/10/2023 8.20p 8.03p 7.26p 7.41p 44060
02/10/2023 8.20p 8.50p 7.01p 7.95p 250509
29/09/2023 8.20p 8.20p 7.15p 7.75p 178669
28/09/2023 7.42p 8.00p 7.16p 7.35p 229153
27/09/2023 7.50p 8.50p 6.90p 7.61p 2453318
26/09/2023 7.01p 7.54p 6.66p 7.20p 655533
25/09/2023 7.74p 7.75p 7.17p 7.38p 231874
22/09/2023 7.25p 7.99p 7.01p 7.47p 177633
21/09/2023 7.49p 8.18p 7.00p 7.00p 289720
20/09/2023 8.00p 8.50p 7.51p 8.50p 96415
19/09/2023 8.20p 8.99p 7.19p 8.50p 702034
18/09/2023 8.20p 8.50p 8.20p 8.38p 69299
15/09/2023 8.20p 8.99p 8.20p 8.60p 57048
14/09/2023 9.00p 9.00p 8.32p 9.00p 64952
13/09/2023 8.50p 9.37p 8.25p 8.75p 119691
12/09/2023 8.01p 9.99p 8.51p 9.25p 26592
11/09/2023 8.01p 9.99p 8.01p 9.25p 293038
08/09/2023 9.00p 9.31p 8.36p 8.50p 61712
07/09/2023 9.00p 9.74p 8.01p 8.65p 219399
06/09/2023 9.00p 9.60p 8.01p 8.75p 202473
05/09/2023 8.52p 9.72p 9.01p 9.35p 291151
04/09/2023 8.52p 9.46p 8.01p 8.65p 36341
01/09/2023 9.10p 9.50p 8.71p 9.06p 471270
31/08/2023 8.50p 9.50p 8.01p 9.10p 348196
30/08/2023 9.00p 9.00p 8.01p 8.51p 128105
29/08/2023 9.00p 9.00p 8.01p 8.51p 398519
25/08/2023 7.60p 9.00p 7.60p 8.50p 227707
24/08/2023 7.60p 8.99p 7.60p 8.30p 152604
23/08/2023 8.40p 9.00p 7.81p 9.00p 121977
22/08/2023 8.30p 8.99p 7.85p 8.50p 281985
21/08/2023 8.10p 8.40p 7.81p 8.25p 222046
18/08/2023 8.00p 8.99p 7.50p 7.50p 209910
17/08/2023 7.50p 8.29p 7.50p 7.50p 207056
16/08/2023 7.65p 7.85p 7.30p 7.75p 158220
15/08/2023 7.45p 8.00p 7.37p 7.73p 293254
14/08/2023 7.50p 8.00p 7.01p 8.00p 413699
11/08/2023 8.00p 8.30p 7.25p 7.75p 262547
10/08/2023 7.50p 8.00p 7.25p 7.51p 106224
09/08/2023 8.00p 7.85p 7.20p 7.50p 7296
08/08/2023 8.00p 8.99p 7.25p 7.75p 350578
07/08/2023 8.00p 8.67p 8.00p 8.25p 12266
04/08/2023 8.00p 8.50p 8.00p 8.50p 90625
03/08/2023 8.01p 9.00p 8.00p 8.50p 164056
02/08/2023 9.00p 9.00p 8.10p 8.51p 157349
01/08/2023 9.00p 9.40p 8.17p 8.50p 342649
31/07/2023 8.50p 10.48p 8.50p 9.00p 182972
28/07/2023 8.30p 10.27p 8.30p 9.05p 1221326
27/07/2023 7.69p 8.80p 7.15p 8.75p 1032844
26/07/2023 7.74p 7.74p 7.00p 7.48p 153943
25/07/2023 7.74p 7.74p 7.00p 7.37p 79969
24/07/2023 7.74p 7.75p 7.00p 7.37p 93131
21/07/2023 7.19p 7.79p 6.96p 7.40p 278761
20/07/2023 7.19p 7.33p 6.80p 7.05p 191245
19/07/2023 6.80p 7.19p 6.80p 7.05p 420123
18/07/2023 7.46p 7.89p 6.65p 7.15p 238903
17/07/2023 6.65p 7.94p 6.65p 7.28p 172325
14/07/2023 7.99p 7.99p 6.73p 7.32p 63016
13/07/2023 7.12p 7.40p 6.51p 7.40p 244291
12/07/2023 6.60p 7.99p 6.60p 7.25p 364576
11/07/2023 7.00p 7.40p 6.85p 6.85p 291850
10/07/2023 7.00p 7.99p 7.00p 7.00p 115573
07/07/2023 7.00p 7.60p 7.00p 7.34p 320195
06/07/2023 7.70p 7.94p 7.00p 7.30p 617014
05/07/2023 7.70p 8.00p 7.20p 8.00p 184632
04/07/2023 7.16p 8.00p 7.16p 7.64p 63668
03/07/2023 8.00p 8.99p 7.12p 7.65p 272563
30/06/2023 7.97p 8.99p 7.01p 8.70p 371504
29/06/2023 7.99p 8.00p 7.00p 7.50p 858127
28/06/2023 8.28p 8.69p 7.50p 8.25p 125028
27/06/2023 8.28p 8.60p 7.67p 8.28p 194051
26/06/2023 8.99p 9.00p 7.51p 9.00p 201057
23/06/2023 8.99p 9.00p 7.78p 9.00p 98952
22/06/2023 8.79p 8.90p 7.50p 8.80p 60201
21/06/2023 7.50p 9.49p 7.50p 7.50p 62263
20/06/2023 8.89p 8.93p 7.51p 8.20p 48285
19/06/2023 8.60p 8.90p 7.51p 8.60p 63325

*Close Price adjusted for both dividends and splits