Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Synectics (SNX) by Hot Stock Rockets in ShareProphets
- Avoid Gelion (GELN) by Steve Moore in ShareProphets
- Buy Norcros (NXR) by Berenberg
- Buy Advanced Medical Solutions Group (AMS) by Berenberg
- Buy Trustpilot Group (TRST) by Berenberg
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Chemring Group (CHG) by Berenberg
- Hold Gateley (Holdings) (GTLY) by Shore Capital
- Buy Globaldata (DATA) by Shore Capital
- Buy Afentra (AET) by Shore Capital
- Buy EnQuest (ENQ) by Shore Capital
- Buy Norcros (NXR) by Shore Capital
- Hold Accesso Technology Group (ACSO) by Shore Capital
- Buy Experian (EXPN) by Shore Capital
- Buy Genus (GNS) by Shore Capital
- Buy IntegraFin Holding (IHP) by Shore Capital
- Buy Experian (EXPN) by Bank of America
- Buy Public Policy Holding Company, Inc.(DI) (PPHC) by Canaccord Genuity
- Outperform Barratt Redrow (BTRW) by RBC Capital
- Overweight Aviva (AV.) by JP Morgan
Synairgen (SNG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/04/2025 | 0.90p | 1.28p | 0.70p | 0.95p | 2368889 |
| 07/04/2025 | 1.01p | 1.10p | 0.72p | 0.95p | 2919365 |
| 04/04/2025 | 1.03p | 1.15p | 0.80p | 0.95p | 5052233 |
| 03/04/2025 | 0.93p | 1.19p | 0.80p | 1.05p | 3027732 |
| 02/04/2025 | 0.80p | 1.20p | 0.80p | 0.94p | 3978092 |
| 01/04/2025 | 0.74p | 1.10p | 0.74p | 0.95p | 1338846 |
| 31/03/2025 | 0.70p | 1.14p | 0.70p | 0.97p | 2929869 |
| 28/03/2025 | 1.01p | 1.20p | 0.76p | 0.90p | 2173149 |
| 27/03/2025 | 1.00p | 1.14p | 0.81p | 1.05p | 1360878 |
| 26/03/2025 | 1.00p | 1.14p | 0.81p | 1.00p | 1110689 |
| 25/03/2025 | 0.80p | 1.02p | 0.80p | 1.00p | 281813 |
| 24/03/2025 | 0.90p | 1.10p | 0.80p | 1.05p | 2279511 |
| 21/03/2025 | 0.90p | 1.10p | 0.80p | 0.90p | 2065670 |
| 20/03/2025 | 0.85p | 1.10p | 0.81p | 0.90p | 1931146 |
| 19/03/2025 | 0.72p | 1.10p | 0.72p | 0.90p | 1234133 |
| 18/03/2025 | 1.20p | 1.20p | 0.73p | 0.96p | 1420253 |
| 17/03/2025 | 0.79p | 1.14p | 0.70p | 0.85p | 1947313 |
| 14/03/2025 | 0.90p | 1.26p | 0.65p | 0.85p | 2088915 |
| 13/03/2025 | 0.85p | 1.05p | 0.60p | 0.90p | 2997144 |
| 12/03/2025 | 1.20p | 1.20p | 0.81p | 0.94p | 3930734 |
| 11/03/2025 | 1.70p | 1.75p | 1.06p | 1.26p | 6446197 |
| 10/03/2025 | 1.80p | 2.19p | 1.80p | 2.00p | 66977 |
| 07/03/2025 | 1.80p | 2.19p | 1.81p | 2.00p | 90556 |
| 06/03/2025 | 1.80p | 2.19p | 1.80p | 1.90p | 193947 |
| 05/03/2025 | 2.00p | 2.09p | 1.81p | 2.00p | 25894 |
| 04/03/2025 | 2.00p | 2.15p | 1.81p | 2.03p | 243640 |
| 03/03/2025 | 2.00p | 2.15p | 1.81p | 2.07p | 248635 |
| 28/02/2025 | 2.00p | 2.10p | 1.82p | 2.07p | 266750 |
| 27/02/2025 | 2.10p | 2.17p | 1.80p | 2.17p | 616858 |
| 26/02/2025 | 1.80p | 2.15p | 1.80p | 2.03p | 160414 |
| 25/02/2025 | 2.01p | 2.08p | 1.88p | 2.08p | 126209 |
| 24/02/2025 | 2.01p | 2.35p | 1.81p | 2.03p | 871448 |
| 21/02/2025 | 2.00p | 2.35p | 2.00p | 2.00p | 362789 |
| 20/02/2025 | 2.01p | 2.35p | 2.01p | 2.18p | 210418 |
| 19/02/2025 | 2.01p | 2.37p | 2.01p | 2.18p | 213926 |
| 18/02/2025 | 2.10p | 2.37p | 2.01p | 2.19p | 332607 |
| 17/02/2025 | 2.20p | 2.39p | 2.01p | 2.25p | 264776 |
| 14/02/2025 | 2.20p | 2.25p | 2.05p | 2.25p | 164604 |
| 13/02/2025 | 2.49p | 2.35p | 2.02p | 2.25p | 377191 |
| 12/02/2025 | 2.49p | 2.39p | 2.01p | 2.20p | 149670 |
| 11/02/2025 | 2.49p | 2.50p | 2.00p | 2.00p | 339961 |
| 10/02/2025 | 2.25p | 2.49p | 2.00p | 2.33p | 581137 |
| 07/02/2025 | 2.25p | 2.49p | 1.91p | 2.25p | 156524 |
| 06/02/2025 | 2.25p | 2.49p | 1.97p | 2.25p | 364586 |
| 05/02/2025 | 1.91p | 2.49p | 1.71p | 2.25p | 229505 |
| 04/02/2025 | 2.01p | 2.39p | 1.71p | 1.95p | 662426 |
| 03/02/2025 | 2.01p | 2.51p | 2.01p | 2.06p | 298791 |
| 31/01/2025 | 2.01p | 2.70p | 2.04p | 2.36p | 112352 |
| 30/01/2025 | 2.01p | 2.60p | 2.01p | 2.31p | 241539 |
| 29/01/2025 | 2.41p | 2.78p | 2.01p | 2.25p | 1206418 |
| 28/01/2025 | 2.41p | 2.70p | 2.01p | 2.41p | 611851 |
| 27/01/2025 | 2.01p | 2.70p | 2.01p | 2.41p | 2304426 |
| 24/01/2025 | 1.80p | 2.80p | 1.70p | 2.18p | 6362970 |
| 23/01/2025 | 1.75p | 2.00p | 1.70p | 1.85p | 851285 |
| 22/01/2025 | 1.71p | 1.90p | 1.71p | 1.80p | 1082799 |
| 21/01/2025 | 1.71p | 1.85p | 1.71p | 1.72p | 1145950 |
| 20/01/2025 | 1.81p | 2.20p | 1.71p | 1.80p | 3204171 |
| 17/01/2025 | 2.10p | 2.10p | 1.81p | 2.00p | 3416760 |
| 16/01/2025 | 2.10p | 2.82p | 1.81p | 1.99p | 14444916 |
| 15/01/2025 | 2.50p | 2.95p | 2.02p | 2.20p | 3208100 |
| 14/01/2025 | 2.20p | 2.49p | 1.95p | 2.20p | 1554927 |
| 13/01/2025 | 1.91p | 2.49p | 1.91p | 2.25p | 2553637 |
| 10/01/2025 | 2.20p | 2.20p | 1.98p | 2.09p | 996983 |
| 09/01/2025 | 1.96p | 2.49p | 1.93p | 2.23p | 1302034 |
| 08/01/2025 | 2.10p | 2.49p | 1.89p | 1.90p | 2739655 |
| 07/01/2025 | 2.12p | 2.50p | 2.03p | 2.25p | 555279 |
| 06/01/2025 | 2.12p | 3.00p | 2.00p | 2.00p | 1673545 |
| 03/01/2025 | 2.70p | 3.00p | 2.11p | 2.61p | 71174 |
| 02/01/2025 | 2.70p | 2.73p | 2.20p | 2.61p | 720758 |
| 31/12/2024 | 2.70p | 3.00p | 2.17p | 2.70p | 105861 |
| 30/12/2024 | 2.39p | 2.57p | 2.01p | 2.57p | 1094293 |
| 27/12/2024 | 2.90p | 2.90p | 2.02p | 2.49p | 905676 |
| 24/12/2024 | 2.59p | 2.59p | 2.02p | 2.56p | 771839 |
| 23/12/2024 | 2.19p | 3.09p | 2.02p | 2.51p | 965362 |
| 20/12/2024 | 3.00p | 3.00p | 2.00p | 2.00p | 4307067 |
| 19/12/2024 | 3.50p | 3.99p | 3.50p | 3.75p | 274966 |
| 18/12/2024 | 4.10p | 4.94p | 3.84p | 4.15p | 750745 |
| 17/12/2024 | 4.10p | 4.94p | 4.00p | 4.52p | 38914 |
| 16/12/2024 | 4.00p | 4.46p | 4.00p | 4.38p | 101036 |
| 13/12/2024 | 4.31p | 4.48p | 4.31p | 4.39p | 27167 |
| 12/12/2024 | 4.40p | 4.71p | 4.40p | 4.40p | 50891 |
| 11/12/2024 | 4.40p | 4.73p | 4.40p | 4.40p | 62445 |
| 10/12/2024 | 4.34p | 4.97p | 4.34p | 4.72p | 67267 |
| 09/12/2024 | 4.32p | 4.66p | 4.34p | 4.52p | 53663 |
| 06/12/2024 | 4.32p | 4.78p | 4.32p | 4.70p | 188576 |
| 05/12/2024 | 4.39p | 5.06p | 4.39p | 4.68p | 128607 |
| 04/12/2024 | 4.39p | 5.06p | 4.39p | 4.72p | 21746 |
| 03/12/2024 | 4.39p | 4.59p | 4.39p | 4.39p | 44155 |
| 02/12/2024 | 4.39p | 5.06p | 4.39p | 4.70p | 82252 |
| 29/11/2024 | 4.65p | 4.75p | 4.37p | 4.39p | 118676 |
| 28/11/2024 | 5.04p | 5.06p | 4.32p | 4.71p | 192671 |
| 27/11/2024 | 4.75p | 4.85p | 4.52p | 4.77p | 33738 |
| 26/11/2024 | 4.75p | 4.90p | 4.51p | 4.77p | 79892 |
| 25/11/2024 | 4.75p | 5.40p | 4.55p | 4.65p | 82612 |
| 22/11/2024 | 4.92p | 4.93p | 4.34p | 4.63p | 42959 |
| 21/11/2024 | 4.92p | 4.92p | 4.35p | 4.63p | 27287 |
| 20/11/2024 | 4.93p | 4.59p | 4.32p | 4.59p | 15460 |
| 19/11/2024 | 4.93p | 4.62p | 4.26p | 4.62p | 14725 |
| 18/11/2024 | 4.93p | 4.93p | 4.26p | 4.62p | 70576 |
| 15/11/2024 | 4.70p | 4.92p | 4.55p | 4.82p | 161424 |
| 14/11/2024 | 4.91p | 4.91p | 4.50p | 4.50p | 27449 |
| 13/11/2024 | 4.28p | 4.89p | 4.28p | 4.62p | 42615 |
| 12/11/2024 | 4.93p | 4.93p | 4.26p | 4.26p | 203164 |
| 11/11/2024 | 4.90p | 4.91p | 4.25p | 4.58p | 474526 |
| 08/11/2024 | 4.50p | 4.92p | 4.27p | 4.57p | 290816 |
| 07/11/2024 | 4.22p | 4.85p | 4.22p | 4.85p | 99222 |
| 06/11/2024 | 4.20p | 4.92p | 4.20p | 4.56p | 116228 |
| 05/11/2024 | 4.50p | 4.93p | 4.16p | 4.54p | 84239 |
| 04/11/2024 | 4.93p | 4.93p | 4.60p | 4.76p | 60002 |
| 01/11/2024 | 4.60p | 5.48p | 4.51p | 4.77p | 129781 |
| 31/10/2024 | 4.50p | 4.81p | 4.50p | 4.50p | 292821 |
| 30/10/2024 | 4.51p | 4.91p | 4.15p | 4.54p | 517031 |
| 29/10/2024 | 4.50p | 5.25p | 4.16p | 4.71p | 148577 |
| 28/10/2024 | 4.14p | 5.26p | 4.14p | 4.57p | 628945 |
| 25/10/2024 | 5.00p | 5.50p | 4.14p | 4.50p | 105347 |
| 24/10/2024 | 5.00p | 5.02p | 4.13p | 4.62p | 69657 |
| 23/10/2024 | 4.11p | 5.00p | 4.11p | 4.61p | 72249 |
| 22/10/2024 | 4.81p | 5.00p | 4.20p | 4.56p | 146109 |
| 21/10/2024 | 4.81p | 5.50p | 4.21p | 4.81p | 208976 |
| 18/10/2024 | 4.80p | 5.45p | 4.01p | 4.79p | 437746 |
| 17/10/2024 | 4.80p | 5.20p | 4.01p | 4.51p | 262299 |
| 16/10/2024 | 4.26p | 4.91p | 4.26p | 4.91p | 92533 |
| 15/10/2024 | 4.10p | 5.00p | 4.16p | 4.51p | 118972 |
| 14/10/2024 | 4.10p | 5.00p | 3.51p | 4.51p | 744696 |
| 11/10/2024 | 3.99p | 4.90p | 3.51p | 4.01p | 1270621 |
| 10/10/2024 | 3.99p | 4.90p | 3.55p | 4.26p | 77187 |
| 09/10/2024 | 3.99p | 4.70p | 3.98p | 4.26p | 123797 |
| 08/10/2024 | 3.99p | 4.75p | 3.83p | 4.26p | 180486 |
| 07/10/2024 | 3.99p | 4.79p | 3.50p | 4.11p | 359342 |
| 04/10/2024 | 3.59p | 4.00p | 3.15p | 3.75p | 1037013 |
| 03/10/2024 | 3.89p | 3.88p | 3.10p | 3.40p | 9552 |
| 02/10/2024 | 3.89p | 3.82p | 3.05p | 3.44p | 314894 |
| 01/10/2024 | 3.89p | 3.89p | 3.15p | 3.43p | 183173 |
| 30/09/2024 | 3.89p | 3.99p | 3.01p | 3.60p | 177228 |
| 27/09/2024 | 3.50p | 3.94p | 3.01p | 3.75p | 37621 |
| 26/09/2024 | 3.71p | 4.10p | 3.31p | 3.50p | 586443 |
| 25/09/2024 | 3.80p | 4.04p | 3.71p | 3.88p | 271392 |
| 24/09/2024 | 3.74p | 4.49p | 3.60p | 4.05p | 99578 |
| 23/09/2024 | 3.75p | 4.38p | 3.75p | 4.00p | 143620 |
| 20/09/2024 | 3.75p | 4.49p | 3.75p | 3.75p | 335505 |
| 19/09/2024 | 4.00p | 4.30p | 3.82p | 3.75p | 26000 |
| 18/09/2024 | 3.90p | 4.33p | 3.60p | 3.75p | 112783 |
| 17/09/2024 | 4.20p | 4.01p | 3.65p | 3.90p | 29520 |
| 16/09/2024 | 4.20p | 4.23p | 3.60p | 3.90p | 27278 |
| 13/09/2024 | 4.20p | 4.49p | 3.55p | 4.05p | 99221 |
| 12/09/2024 | 3.41p | 4.22p | 3.65p | 4.10p | 241056 |
| 11/09/2024 | 3.41p | 4.80p | 3.40p | 3.95p | 762250 |
| 10/09/2024 | 3.52p | 4.09p | 3.48p | 3.77p | 223780 |
| 09/09/2024 | 3.52p | 4.45p | 3.46p | 3.99p | 141907 |
| 06/09/2024 | 3.52p | 4.08p | 3.43p | 3.92p | 100138 |
| 05/09/2024 | 3.52p | 4.10p | 3.40p | 3.98p | 244337 |
| 04/09/2024 | 3.51p | 4.29p | 3.51p | 3.60p | 329000 |
| 03/09/2024 | 3.40p | 4.40p | 3.40p | 3.62p | 287435 |
| 02/09/2024 | 3.32p | 4.24p | 3.31p | 3.59p | 872391 |
| 30/08/2024 | 4.01p | 4.45p | 3.20p | 4.02p | 1090077 |
| 29/08/2024 | 3.91p | 4.49p | 3.38p | 4.18p | 135670 |
| 28/08/2024 | 3.00p | 4.15p | 3.00p | 3.65p | 99884 |
| 27/08/2024 | 3.89p | 4.00p | 3.30p | 3.45p | 200976 |
| 23/08/2024 | 3.70p | 4.20p | 3.16p | 3.86p | 745075 |
| 22/08/2024 | 3.60p | 3.95p | 3.01p | 3.60p | 325615 |
| 21/08/2024 | 3.51p | 3.97p | 3.35p | 3.60p | 82330 |
| 20/08/2024 | 3.51p | 3.97p | 3.13p | 3.60p | 145604 |
| 19/08/2024 | 3.51p | 4.19p | 3.33p | 3.70p | 55794 |
| 16/08/2024 | 3.99p | 4.19p | 3.55p | 3.70p | 118239 |
| 15/08/2024 | 3.99p | 4.04p | 3.01p | 3.85p | 269189 |
| 14/08/2024 | 4.00p | 4.34p | 3.35p | 3.75p | 239845 |
| 13/08/2024 | 3.31p | 4.05p | 3.01p | 3.75p | 296227 |
| 12/08/2024 | 3.31p | 3.99p | 3.01p | 3.50p | 85325 |
| 09/08/2024 | 3.31p | 4.00p | 3.00p | 3.55p | 801487 |
| 08/08/2024 | 3.50p | 3.92p | 3.31p | 3.65p | 418382 |
| 07/08/2024 | 3.99p | 3.99p | 3.30p | 3.65p | 304628 |
| 06/08/2024 | 0.00p | 4.34p | 3.73p | 4.00p | 22784 |
| 05/08/2024 | 3.50p | 4.50p | 3.60p | 4.00p | 177644 |
| 02/08/2024 | 3.50p | 4.49p | 3.50p | 4.00p | 779974 |
| 01/08/2024 | 4.00p | 4.25p | 3.30p | 4.10p | 1918848 |
| 31/07/2024 | 4.49p | 4.49p | 4.05p | 4.27p | 101946 |
| 30/07/2024 | 4.39p | 4.49p | 4.01p | 4.32p | 88664 |
| 29/07/2024 | 4.39p | 4.95p | 4.03p | 4.55p | 482311 |
| 26/07/2024 | 4.75p | 4.68p | 4.37p | 4.68p | 60335 |
| 25/07/2024 | 4.75p | 4.68p | 4.37p | 4.68p | 25623 |
| 24/07/2024 | 4.75p | 4.75p | 4.36p | 4.52p | 212429 |
| 23/07/2024 | 4.53p | 4.78p | 4.39p | 4.76p | 189060 |
| 22/07/2024 | 4.53p | 4.99p | 4.41p | 4.65p | 241784 |
| 19/07/2024 | 4.51p | 4.80p | 4.35p | 4.65p | 242728 |
| 18/07/2024 | 4.70p | 4.75p | 4.51p | 4.75p | 92988 |
| 17/07/2024 | 5.48p | 4.87p | 4.52p | 4.75p | 61619 |
| 16/07/2024 | 5.48p | 5.48p | 4.53p | 4.85p | 343224 |
| 15/07/2024 | 5.00p | 5.48p | 4.51p | 5.05p | 118571 |
| 12/07/2024 | 5.00p | 5.29p | 4.50p | 4.86p | 74150 |
| 11/07/2024 | 4.51p | 5.48p | 4.50p | 5.00p | 55197 |
| 10/07/2024 | 4.51p | 5.50p | 4.51p | 5.00p | 19906 |
| 09/07/2024 | 4.51p | 4.99p | 4.51p | 4.75p | 263436 |
| 08/07/2024 | 4.99p | 5.50p | 4.51p | 4.75p | 304386 |
| 05/07/2024 | 4.99p | 5.28p | 4.50p | 4.95p | 75138 |
| 04/07/2024 | 4.99p | 5.40p | 4.36p | 5.40p | 588138 |
| 03/07/2024 | 4.36p | 4.99p | 4.35p | 4.68p | 198533 |
| 02/07/2024 | 4.36p | 4.80p | 4.36p | 4.68p | 235599 |
| 01/07/2024 | 3.65p | 4.85p | 4.08p | 4.68p | 373320 |
| 28/06/2024 | 3.65p | 4.50p | 3.65p | 4.20p | 478213 |
| 27/06/2024 | 4.30p | 5.07p | 3.50p | 3.83p | 4150024 |
*Close Price adjusted for both dividends and splits