Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/09/2015 32.50p 33.50p 31.10p 32.00p 24845
24/09/2015 33.00p 33.00p 32.00p 32.50p 6076
23/09/2015 33.00p 33.00p 32.01p 33.00p 3056
22/09/2015 33.00p 33.00p 32.05p 33.00p 63678
21/09/2015 33.00p 33.30p 32.60p 33.00p 10900
18/09/2015 32.00p 33.00p 32.00p 33.00p 107115
17/09/2015 32.00p 32.99p 32.00p 32.00p 5000
16/09/2015 31.50p 32.99p 31.50p 32.00p 35889
15/09/2015 33.75p 34.42p 33.75p 33.75p 25908
14/09/2015 33.75p 34.50p 33.00p 33.75p 33515
11/09/2015 32.75p 34.00p 32.34p 33.75p 30992
10/09/2015 32.25p 32.80p 31.60p 32.75p 18167
09/09/2015 32.25p 32.70p 32.25p 32.25p 6116
08/09/2015 32.25p 32.25p 32.25p 32.25p 0
07/09/2015 32.00p 32.80p 32.00p 32.25p 6097
04/09/2015 32.00p 32.86p 32.00p 32.00p 2850
03/09/2015 32.00p 32.99p 31.50p 32.00p 11477
02/09/2015 32.00p 32.86p 32.00p 32.00p 5533
01/09/2015 34.50p 34.50p 32.00p 32.00p 90000
28/08/2015 34.50p 35.20p 34.00p 34.50p 17875
27/08/2015 34.50p 35.22p 33.25p 34.50p 8517
26/08/2015 34.50p 35.20p 34.50p 34.50p 4246
25/08/2015 34.50p 35.22p 34.50p 34.50p 3839
24/08/2015 35.00p 35.40p 33.10p 34.50p 28591
21/08/2015 35.50p 35.50p 34.01p 35.50p 5000
20/08/2015 36.00p 36.00p 34.10p 35.50p 15087
19/08/2015 36.00p 37.50p 35.20p 36.00p 26169
18/08/2015 36.00p 36.75p 35.10p 36.00p 28370
17/08/2015 36.00p 36.50p 35.32p 36.00p 13675
14/08/2015 34.50p 37.50p 34.16p 36.00p 340467
13/08/2015 34.50p 34.50p 34.15p 34.50p 5250
12/08/2015 34.50p 34.50p 34.50p 34.50p 10000
11/08/2015 35.50p 35.50p 34.05p 34.50p 26638
10/08/2015 35.50p 35.50p 34.05p 35.50p 16291
07/08/2015 36.00p 36.00p 34.13p 35.50p 63911
06/08/2015 35.50p 36.00p 35.01p 36.00p 25056
05/08/2015 35.50p 36.40p 34.50p 36.00p 62821
04/08/2015 33.00p 34.25p 32.51p 33.50p 63358
03/08/2015 32.75p 33.70p 32.01p 33.00p 25361
31/07/2015 32.00p 33.40p 31.35p 32.75p 37625
30/07/2015 32.25p 32.62p 31.99p 32.00p 46791
29/07/2015 34.00p 34.50p 32.00p 32.25p 74838
28/07/2015 34.00p 34.00p 33.80p 34.00p 11150
27/07/2015 34.50p 34.50p 33.01p 34.00p 50390
24/07/2015 34.50p 36.50p 34.10p 34.50p 2400
23/07/2015 35.50p 35.50p 34.50p 34.50p 31225
22/07/2015 38.00p 38.00p 35.00p 35.50p 18708
21/07/2015 35.75p 35.75p 35.00p 35.50p 7943
20/07/2015 36.00p 36.50p 35.05p 35.75p 8470
17/07/2015 36.00p 36.00p 35.05p 36.00p 15971
16/07/2015 36.00p 36.00p 35.80p 36.00p 5783
15/07/2015 36.00p 36.00p 35.01p 36.00p 8105
14/07/2015 36.00p 36.00p 35.10p 36.00p 10446
13/07/2015 36.50p 36.50p 35.10p 36.00p 16033
10/07/2015 36.50p 36.50p 34.00p 36.50p 22883
09/07/2015 37.00p 37.00p 35.10p 36.50p 34385
08/07/2015 37.50p 38.00p 36.10p 37.00p 15000
07/07/2015 37.50p 37.50p 36.00p 37.50p 58615
06/07/2015 37.50p 38.50p 36.21p 37.50p 6120
03/07/2015 37.50p 38.19p 36.30p 37.50p 56727
02/07/2015 36.50p 37.50p 36.40p 37.50p 36920
01/07/2015 36.50p 36.66p 36.50p 36.50p 3000
30/06/2015 36.50p 36.50p 36.18p 36.50p 10000
29/06/2015 36.50p 36.99p 36.00p 36.50p 31670
26/06/2015 37.50p 38.00p 36.00p 36.50p 35828
25/06/2015 39.00p 39.00p 37.00p 37.50p 40513
24/06/2015 39.00p 39.00p 38.00p 39.00p 12400
23/06/2015 39.50p 39.50p 38.00p 39.00p 42502
22/06/2015 39.50p 41.43p 38.00p 39.50p 167947
19/06/2015 38.00p 40.87p 37.75p 39.50p 146928
18/06/2015 37.50p 39.00p 37.41p 38.00p 55496
17/06/2015 37.00p 39.50p 37.00p 37.50p 22994
16/06/2015 37.00p 38.00p 36.40p 37.00p 51250
15/06/2015 37.50p 37.50p 36.32p 37.00p 54310
12/06/2015 37.00p 37.46p 36.30p 37.00p 35455
11/06/2015 37.50p 38.50p 37.00p 37.00p 64152
10/06/2015 38.25p 38.25p 37.00p 37.50p 34727
09/06/2015 38.25p 39.00p 37.50p 38.25p 53107
08/06/2015 38.75p 39.09p 37.00p 38.25p 50652
05/06/2015 38.75p 39.09p 38.01p 38.75p 19513
04/06/2015 36.75p 40.33p 36.75p 38.75p 133891
03/06/2015 36.00p 37.00p 35.00p 36.75p 18154
02/06/2015 36.00p 37.20p 34.71p 36.00p 547129
01/06/2015 36.25p 37.20p 35.60p 36.00p 2405267
29/05/2015 36.25p 36.25p 35.60p 36.25p 5899
28/05/2015 36.25p 36.25p 35.64p 36.25p 7012
27/05/2015 36.25p 37.25p 36.25p 36.25p 194403
26/05/2015 36.00p 37.49p 35.40p 36.25p 139441
22/05/2015 36.00p 36.25p 35.40p 36.00p 61557
21/05/2015 36.00p 36.25p 35.40p 36.00p 106000
20/05/2015 36.00p 36.00p 35.00p 36.00p 84291
19/05/2015 36.50p 36.50p 35.22p 36.00p 12260
18/05/2015 36.50p 36.50p 35.22p 36.50p 3046
15/05/2015 36.00p 36.50p 36.00p 36.50p 99168
14/05/2015 37.00p 38.00p 36.00p 36.00p 173280
13/05/2015 36.00p 38.00p 35.50p 37.00p 421086
12/05/2015 35.50p 37.00p 35.50p 36.00p 48729
11/05/2015 33.50p 36.50p 33.50p 36.00p 135777
08/05/2015 33.50p 34.19p 33.32p 33.50p 335874
07/05/2015 32.50p 34.00p 31.10p 32.50p 71425
06/05/2015 34.00p 34.00p 31.00p 32.50p 387504
05/05/2015 34.00p 34.32p 33.01p 34.00p 33265
01/05/2015 34.00p 34.32p 33.50p 34.00p 16150
30/04/2015 34.25p 34.70p 33.00p 34.00p 43708
29/04/2015 34.25p 34.25p 33.51p 34.25p 1794
28/04/2015 34.25p 34.74p 33.58p 34.25p 21300
27/04/2015 34.25p 35.00p 34.25p 34.25p 29679
24/04/2015 34.00p 34.75p 32.80p 34.25p 242700
23/04/2015 32.50p 34.99p 32.50p 34.00p 393246
22/04/2015 32.50p 33.95p 32.50p 32.50p 4742
21/04/2015 32.00p 33.95p 32.00p 32.50p 115988
20/04/2015 32.00p 33.90p 32.00p 32.00p 13000
17/04/2015 32.00p 33.94p 32.00p 32.00p 17056
16/04/2015 32.00p 32.00p 32.00p 32.00p 11128
15/04/2015 32.00p 33.95p 32.00p 32.00p 5283
14/04/2015 32.00p 33.20p 32.00p 32.00p 121605
13/04/2015 32.00p 34.00p 31.60p 32.00p 24408
10/04/2015 33.00p 34.00p 31.33p 32.00p 288670
09/04/2015 30.50p 33.50p 30.21p 33.00p 198493
08/04/2015 29.75p 32.88p 28.75p 30.50p 332056
07/04/2015 29.25p 30.50p 28.30p 29.75p 114323
02/04/2015 30.75p 30.75p 28.00p 29.25p 139599
01/04/2015 31.25p 31.25p 30.00p 30.75p 51500
31/03/2015 33.00p 33.00p 29.96p 31.00p 259881
30/03/2015 33.00p 33.40p 32.36p 33.00p 31761
27/03/2015 34.00p 34.00p 32.35p 33.00p 19882
26/03/2015 33.50p 34.00p 32.31p 33.50p 23606
25/03/2015 33.50p 34.50p 32.50p 33.50p 16085
24/03/2015 33.50p 34.00p 32.35p 33.50p 18900
23/03/2015 34.00p 34.30p 33.01p 33.50p 16807
20/03/2015 34.00p 34.38p 33.35p 34.00p 33285
19/03/2015 36.00p 36.00p 33.00p 34.00p 136898
18/03/2015 36.00p 36.00p 35.00p 36.00p 43845
17/03/2015 36.00p 36.50p 35.00p 36.00p 25434
16/03/2015 36.50p 36.87p 35.00p 36.00p 110094
13/03/2015 36.50p 37.85p 35.75p 36.50p 158173
12/03/2015 36.50p 37.50p 35.30p 36.50p 214308
11/03/2015 38.75p 38.75p 35.59p 36.50p 74235
10/03/2015 39.50p 40.40p 38.00p 38.75p 137027
09/03/2015 36.50p 40.00p 36.50p 39.50p 322809
06/03/2015 33.50p 38.00p 33.50p 36.50p 988605
05/03/2015 28.00p 33.90p 28.00p 33.00p 1745003
04/03/2015 29.50p 29.50p 25.00p 28.00p 7640194
03/03/2015 28.50p 29.80p 27.10p 29.50p 197159
02/03/2015 29.50p 30.90p 27.00p 27.50p 208600
27/02/2015 27.25p 30.93p 27.25p 29.50p 139839
26/02/2015 26.75p 27.69p 26.50p 27.25p 232262
25/02/2015 26.50p 26.88p 26.50p 26.75p 78818
24/02/2015 28.00p 28.00p 26.00p 26.50p 102637
23/02/2015 28.00p 28.00p 27.00p 28.00p 16008
20/02/2015 27.50p 28.00p 27.20p 28.00p 30052
19/02/2015 27.50p 27.50p 27.20p 27.50p 10307
18/02/2015 27.50p 27.50p 26.01p 27.50p 36367
17/02/2015 26.50p 26.88p 26.00p 26.50p 245544
16/02/2015 27.00p 27.90p 26.10p 26.50p 191185
13/02/2015 28.00p 28.45p 27.00p 27.00p 70601
12/02/2015 27.50p 29.00p 27.50p 28.00p 575247
11/02/2015 27.50p 27.92p 27.50p 27.50p 101013
10/02/2015 27.50p 27.97p 27.00p 27.50p 25701
09/02/2015 30.50p 31.50p 27.50p 27.50p 200271
06/02/2015 30.50p 30.89p 30.50p 30.50p 20344
05/02/2015 30.50p 30.89p 30.50p 30.50p 3640
04/02/2015 30.50p 30.99p 29.08p 30.50p 35722
03/02/2015 30.50p 30.98p 30.50p 30.50p 10000
02/02/2015 30.50p 31.00p 29.01p 30.50p 33697
30/01/2015 30.50p 31.25p 30.07p 30.50p 329120
29/01/2015 30.50p 31.10p 30.50p 30.50p 7426
28/01/2015 30.50p 30.95p 30.00p 30.50p 9130
27/01/2015 30.50p 31.10p 30.05p 30.50p 19641
26/01/2015 30.50p 31.20p 29.10p 30.50p 19577
23/01/2015 30.50p 31.65p 29.39p 30.50p 197000
22/01/2015 30.50p 31.70p 30.50p 30.50p 87428
21/01/2015 30.50p 31.25p 30.05p 30.50p 7882
20/01/2015 31.00p 31.29p 30.50p 30.50p 21095
19/01/2015 31.00p 31.50p 30.00p 31.00p 69904
16/01/2015 31.00p 31.49p 31.00p 31.00p 81990
15/01/2015 31.00p 31.60p 31.00p 31.00p 187907
14/01/2015 31.00p 31.65p 31.00p 31.00p 63807
13/01/2015 31.50p 32.40p 31.00p 31.00p 309550
12/01/2015 32.00p 34.00p 29.01p 31.50p 620581
09/01/2015 32.00p 32.90p 32.00p 32.00p 204880
08/01/2015 32.00p 32.00p 32.00p 32.00p 0
07/01/2015 32.00p 32.00p 30.01p 32.00p 863
06/01/2015 32.00p 33.00p 32.00p 32.00p 7575
05/01/2015 32.00p 32.80p 31.00p 32.00p 63000
02/01/2015 32.50p 32.50p 32.50p 32.50p 0
31/12/2014 33.00p 33.00p 32.50p 32.50p 0
30/12/2014 34.00p 34.00p 32.00p 33.00p 9000
29/12/2014 34.00p 34.00p 33.50p 34.00p 25432
24/12/2014 34.00p 34.00p 33.00p 34.00p 5000
23/12/2014 34.00p 35.50p 33.01p 34.00p 2000
22/12/2014 34.00p 35.00p 34.00p 34.00p 76000
19/12/2014 34.00p 35.50p 34.00p 34.00p 0
18/12/2014 34.00p 34.00p 34.00p 34.00p 0
17/12/2014 34.00p 34.50p 34.00p 34.00p 56731
16/12/2014 35.00p 35.00p 33.00p 34.00p 18088
15/12/2014 35.50p 36.00p 34.00p 35.00p 29905
12/12/2014 35.50p 36.10p 35.50p 35.50p 5505
11/12/2014 35.50p 36.40p 34.00p 36.00p 74714
10/12/2014 36.50p 36.50p 33.00p 35.50p 28133

*Close Price adjusted for both dividends and splits