Synairgen (SNG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Synairgen

Date Open High Low Close* Volume
25/04/2017 26.00p 26.88p 25.53p 26.00p 11062
24/04/2017 26.00p 26.88p 25.53p 26.00p 12402
21/04/2017 26.00p 26.70p 25.00p 26.00p 159840
20/04/2017 26.00p 26.30p 25.42p 26.00p 34956
19/04/2017 26.00p 26.00p 25.42p 26.00p 3800
18/04/2017 26.00p 26.00p 25.42p 26.00p 1100
13/04/2017 26.00p 26.30p 25.00p 26.00p 297051
12/04/2017 26.00p 26.25p 25.42p 26.00p 41777
11/04/2017 27.00p 27.00p 25.00p 26.00p 242351
10/04/2017 27.00p 27.00p 26.10p 27.00p 33192
07/04/2017 27.00p 27.00p 26.00p 27.00p 30000
06/04/2017 26.50p 27.40p 26.35p 27.00p 42477
05/04/2017 27.00p 27.00p 26.35p 26.50p 1900
04/04/2017 28.50p 28.50p 26.33p 27.00p 95835
03/04/2017 28.50p 28.80p 28.38p 28.50p 77088
31/03/2017 29.00p 30.00p 27.50p 28.50p 201224
30/03/2017 29.50p 30.00p 29.00p 29.00p 3000
29/03/2017 30.00p 30.92p 29.07p 29.50p 36859
28/03/2017 30.75p 31.00p 29.28p 30.00p 21466
27/03/2017 30.75p 31.50p 30.33p 30.75p 759982
24/03/2017 30.25p 31.50p 30.25p 30.75p 25000
23/03/2017 30.75p 31.40p 29.50p 30.25p 283368
22/03/2017 29.75p 32.00p 29.75p 31.25p 188102
21/03/2017 29.75p 30.50p 29.75p 29.75p 89206
20/03/2017 29.00p 30.00p 28.25p 29.75p 288742
17/03/2017 27.00p 30.00p 26.37p 29.25p 340427
16/03/2017 27.00p 28.00p 27.00p 27.00p 108854
15/03/2017 27.25p 27.99p 26.82p 27.00p 8911
14/03/2017 27.75p 28.50p 26.70p 27.25p 66075
13/03/2017 28.25p 28.87p 27.00p 27.75p 378489
10/03/2017 24.50p 28.50p 24.50p 27.75p 609215
09/03/2017 24.50p 24.99p 24.09p 24.50p 92482
08/03/2017 24.50p 26.00p 24.06p 24.50p 219391
07/03/2017 24.50p 24.99p 24.11p 24.50p 8141
06/03/2017 25.00p 25.00p 24.30p 24.50p 15784
03/03/2017 26.00p 26.00p 24.30p 25.00p 33923
02/03/2017 26.00p 26.00p 25.00p 26.00p 29253
01/03/2017 26.00p 26.00p 25.01p 26.00p 32339
28/02/2017 24.50p 27.00p 24.28p 26.00p 95517
27/02/2017 25.50p 25.61p 25.00p 25.50p 9614
24/02/2017 25.50p 25.95p 25.00p 25.50p 111121
23/02/2017 27.00p 27.00p 25.22p 25.50p 177494
22/02/2017 27.00p 27.70p 26.65p 27.00p 15834
21/02/2017 27.50p 28.90p 26.60p 27.00p 37343
20/02/2017 27.00p 28.00p 26.26p 27.50p 46113
17/02/2017 26.50p 28.00p 25.75p 27.00p 166808
16/02/2017 30.50p 30.94p 25.33p 26.50p 515105
15/02/2017 27.75p 31.00p 27.51p 30.50p 591181
14/02/2017 25.00p 29.49p 25.00p 27.75p 926644
13/02/2017 21.50p 25.00p 21.36p 25.00p 639519
10/02/2017 18.50p 22.00p 18.50p 21.50p 362373
09/02/2017 18.50p 18.50p 18.50p 18.50p 0
08/02/2017 19.00p 19.00p 18.50p 18.50p 15204
07/02/2017 18.50p 19.00p 18.07p 18.50p 406411
06/02/2017 19.00p 19.00p 18.00p 19.00p 56897
03/02/2017 19.00p 19.25p 18.61p 19.25p 53001
02/02/2017 19.25p 19.25p 19.25p 19.25p 0
01/02/2017 19.25p 19.25p 18.61p 19.25p 12832
31/01/2017 19.00p 19.25p 18.00p 19.25p 103098
30/01/2017 19.00p 19.00p 18.00p 19.00p 54587
27/01/2017 19.00p 19.00p 18.85p 19.00p 5050
26/01/2017 19.00p 19.66p 18.75p 19.00p 75750
25/01/2017 19.00p 19.00p 18.60p 19.00p 99891
24/01/2017 19.63p 19.63p 18.50p 19.25p 200679
23/01/2017 20.50p 20.50p 19.20p 19.37p 155387
20/01/2017 19.00p 21.90p 19.00p 20.50p 423685
19/01/2017 19.25p 20.00p 18.51p 19.00p 611971
18/01/2017 19.75p 20.40p 18.67p 19.25p 447016
17/01/2017 18.50p 20.95p 18.50p 20.00p 1545084
16/01/2017 16.00p 18.99p 15.22p 18.50p 440420
13/01/2017 16.50p 17.00p 16.00p 16.00p 382457
12/01/2017 17.75p 17.75p 16.15p 16.50p 32158
11/01/2017 13.00p 18.22p 12.20p 17.75p 737363
10/01/2017 13.00p 13.00p 13.00p 13.00p 0
09/01/2017 12.50p 13.00p 12.18p 13.00p 71966
06/01/2017 12.50p 12.50p 12.15p 12.50p 12000
05/01/2017 12.50p 12.50p 12.50p 12.50p 0
04/01/2017 12.50p 13.00p 12.10p 12.50p 64169
03/01/2017 14.00p 14.00p 13.00p 13.25p 46626
30/12/2016 14.00p 14.00p 13.10p 14.00p 3635
29/12/2016 14.00p 14.46p 13.10p 14.00p 8193
28/12/2016 14.00p 14.00p 13.10p 14.00p 68
23/12/2016 14.00p 14.00p 14.00p 14.00p 0
22/12/2016 14.00p 15.00p 14.00p 14.00p 0
21/12/2016 14.00p 14.17p 13.10p 14.00p 8755
20/12/2016 14.00p 14.00p 13.01p 14.00p 1750
19/12/2016 13.50p 14.00p 13.33p 14.00p 55074
16/12/2016 13.50p 13.70p 13.50p 13.50p 3649
15/12/2016 14.50p 14.50p 13.00p 13.50p 60241
14/12/2016 14.50p 14.50p 14.01p 14.50p 35680
13/12/2016 14.50p 14.50p 14.50p 14.50p 0
12/12/2016 15.50p 15.50p 14.50p 14.50p 35912
09/12/2016 15.50p 15.50p 15.00p 15.50p 455
08/12/2016 15.50p 15.50p 15.50p 15.50p 0
07/12/2016 14.50p 15.50p 14.50p 15.50p 101676
06/12/2016 14.25p 14.50p 14.01p 14.50p 100385
05/12/2016 14.50p 14.50p 14.00p 14.25p 20094
02/12/2016 14.50p 14.50p 14.00p 14.50p 36500
01/12/2016 14.50p 14.50p 14.00p 14.50p 31319
30/11/2016 14.50p 14.50p 14.50p 14.50p 0
29/11/2016 14.50p 14.50p 14.01p 14.50p 5000
28/11/2016 14.50p 14.50p 14.50p 14.50p 0
25/11/2016 14.50p 14.50p 14.13p 14.50p 0
24/11/2016 15.50p 15.50p 14.11p 14.50p 64315
23/11/2016 15.50p 15.50p 15.01p 15.50p 623159
22/11/2016 16.50p 16.50p 15.15p 15.50p 106812
21/11/2016 16.50p 16.50p 16.00p 16.50p 9000
18/11/2016 17.50p 18.00p 16.00p 16.50p 105309
17/11/2016 17.50p 17.80p 17.50p 17.50p 160
16/11/2016 17.50p 17.50p 17.10p 17.50p 53978
15/11/2016 18.00p 18.00p 17.05p 17.50p 286994
14/11/2016 17.50p 17.50p 17.50p 17.50p 0
11/11/2016 17.50p 17.60p 17.50p 17.50p 14204
10/11/2016 17.50p 17.50p 17.01p 17.50p 514
09/11/2016 18.00p 18.00p 17.00p 17.50p 17500
08/11/2016 17.00p 18.00p 17.00p 18.00p 64453
07/11/2016 16.50p 17.00p 16.50p 17.00p 28389
04/11/2016 16.50p 16.50p 16.18p 16.50p 23262
03/11/2016 17.25p 17.25p 16.50p 16.50p 11778
02/11/2016 18.00p 18.00p 16.70p 17.25p 102392
01/11/2016 18.00p 18.00p 18.00p 18.00p 0
31/10/2016 18.00p 18.00p 17.25p 18.00p 2323
28/10/2016 18.00p 18.15p 17.25p 18.00p 17955
27/10/2016 18.25p 18.65p 17.10p 18.00p 74242
26/10/2016 17.75p 18.80p 17.75p 18.25p 121883
25/10/2016 19.00p 19.00p 17.55p 17.75p 81345
24/10/2016 18.75p 19.00p 18.05p 19.00p 165392
21/10/2016 19.50p 19.70p 18.08p 18.75p 61534
20/10/2016 20.50p 20.50p 19.01p 19.50p 128315
19/10/2016 20.50p 20.90p 20.20p 20.50p 48673
18/10/2016 22.00p 22.00p 20.00p 20.50p 182718
17/10/2016 22.00p 23.00p 21.25p 22.00p 92489
14/10/2016 21.25p 22.00p 21.25p 22.00p 206877
13/10/2016 22.50p 23.00p 20.60p 21.25p 708969
12/10/2016 24.50p 25.50p 20.00p 22.50p 2113248
11/10/2016 34.00p 34.99p 34.00p 34.00p 2824
10/10/2016 34.00p 34.99p 33.60p 34.00p 1342
07/10/2016 34.00p 34.00p 34.00p 34.00p 0
06/10/2016 34.00p 34.00p 33.60p 34.00p 1823
05/10/2016 34.00p 35.00p 33.50p 34.00p 60427
04/10/2016 32.50p 36.00p 32.50p 34.00p 280304
03/10/2016 32.50p 32.50p 32.50p 32.50p 0
30/09/2016 31.50p 33.00p 30.00p 32.50p 76971
29/09/2016 31.50p 31.50p 31.50p 31.50p 0
28/09/2016 32.50p 32.50p 31.00p 31.50p 40812
27/09/2016 33.00p 33.00p 32.10p 32.50p 23003
26/09/2016 33.50p 33.50p 32.10p 33.00p 20000
23/09/2016 34.50p 34.96p 32.10p 33.50p 6004
22/09/2016 35.00p 36.00p 34.00p 34.50p 56991
21/09/2016 35.00p 35.99p 34.00p 35.00p 110807
20/09/2016 35.00p 36.00p 34.33p 35.00p 25364
19/09/2016 35.00p 35.00p 35.00p 35.00p 0
16/09/2016 35.00p 36.00p 35.00p 35.00p 5000
15/09/2016 34.25p 35.80p 34.25p 35.00p 11921
14/09/2016 32.50p 34.99p 32.35p 34.25p 57881
13/09/2016 32.50p 32.50p 32.11p 32.50p 150
12/09/2016 32.50p 32.89p 32.16p 32.50p 16367
09/09/2016 33.00p 33.00p 32.28p 32.50p 50000
08/09/2016 33.00p 33.00p 33.00p 33.00p 826
07/09/2016 33.00p 33.00p 33.00p 33.00p 0
06/09/2016 33.00p 33.86p 32.88p 33.00p 15090
05/09/2016 33.50p 33.62p 32.50p 33.00p 50224
02/09/2016 33.50p 33.50p 32.15p 33.50p 10483
01/09/2016 33.50p 33.50p 33.50p 33.50p 0
31/08/2016 34.50p 34.62p 33.32p 33.50p 48863
30/08/2016 34.50p 34.50p 33.88p 34.50p 174
26/08/2016 34.50p 34.50p 34.50p 34.50p 0
25/08/2016 35.00p 35.00p 34.34p 34.50p 8158
24/08/2016 35.50p 35.50p 34.35p 35.00p 20445
23/08/2016 35.50p 37.40p 34.88p 35.50p 34908
22/08/2016 36.00p 36.99p 35.50p 35.50p 38374
19/08/2016 36.00p 36.99p 36.00p 36.00p 659
18/08/2016 36.50p 36.80p 34.25p 36.00p 85828
17/08/2016 36.50p 37.20p 36.50p 36.50p 2615
16/08/2016 36.50p 36.50p 35.30p 36.50p 28000
15/08/2016 36.50p 37.40p 35.01p 36.50p 64960
12/08/2016 37.00p 37.50p 36.15p 36.50p 59990
11/08/2016 33.00p 37.90p 33.00p 37.00p 247191
10/08/2016 32.00p 33.00p 32.00p 33.00p 90000
09/08/2016 32.50p 33.70p 31.35p 32.00p 81163
08/08/2016 32.50p 33.70p 31.81p 32.50p 78436
05/08/2016 33.00p 33.70p 31.81p 32.50p 25303
04/08/2016 32.00p 33.00p 31.50p 33.00p 277443
03/08/2016 30.50p 32.50p 30.50p 32.00p 242156
02/08/2016 30.75p 31.00p 29.00p 30.50p 46063
01/08/2016 30.75p 30.75p 30.53p 30.75p 25000
29/07/2016 31.00p 31.00p 30.75p 30.75p 5000
28/07/2016 29.25p 32.00p 29.25p 31.00p 102000
27/07/2016 29.00p 29.50p 29.00p 29.25p 25000
26/07/2016 28.75p 30.00p 28.75p 29.50p 30000
25/07/2016 29.00p 29.90p 28.33p 28.75p 18302
22/07/2016 29.00p 29.90p 29.00p 29.00p 1500
21/07/2016 29.00p 29.00p 28.10p 29.00p 13318
20/07/2016 29.00p 29.00p 29.00p 29.00p 0
19/07/2016 29.50p 29.50p 28.05p 29.00p 42500
18/07/2016 27.00p 29.50p 27.00p 29.50p 117500
15/07/2016 27.00p 27.00p 27.00p 27.00p 0
14/07/2016 27.00p 27.40p 26.01p 27.00p 10529
13/07/2016 27.00p 27.50p 26.10p 27.00p 11818
12/07/2016 27.00p 27.00p 26.14p 27.00p 17407

*Close Price adjusted for both dividends and splits