Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
11/07/2016 27.00p 27.00p 27.00p 27.00p 975
08/07/2016 27.00p 27.00p 27.00p 27.00p 0
07/07/2016 27.00p 27.66p 27.00p 27.00p 18000
06/07/2016 27.00p 27.07p 26.01p 27.00p 29024
05/07/2016 27.00p 27.90p 27.00p 27.00p 4792
04/07/2016 27.00p 27.00p 27.00p 27.00p 30000
01/07/2016 27.00p 27.07p 27.00p 27.00p 9000
30/06/2016 25.50p 28.00p 25.50p 27.00p 121425
29/06/2016 25.50p 25.50p 25.50p 25.50p 4791
28/06/2016 25.50p 26.00p 25.38p 25.50p 70062
27/06/2016 26.50p 26.66p 25.00p 25.50p 47972
24/06/2016 27.00p 27.00p 26.10p 26.50p 10000
23/06/2016 28.50p 29.00p 27.97p 28.50p 135063
22/06/2016 28.50p 29.00p 28.50p 28.50p 17200
21/06/2016 28.50p 29.00p 28.50p 28.50p 1874
20/06/2016 28.50p 29.00p 28.35p 28.50p 14707
17/06/2016 29.50p 29.50p 28.20p 28.50p 38000
16/06/2016 29.50p 29.93p 29.10p 29.50p 11307
15/06/2016 29.50p 29.93p 29.40p 29.50p 9827
14/06/2016 31.00p 31.00p 29.50p 29.50p 22886
13/06/2016 32.00p 32.17p 30.34p 31.00p 83385
10/06/2016 32.50p 32.94p 32.00p 32.00p 1518
09/06/2016 32.50p 32.50p 32.50p 32.50p 0
08/06/2016 33.50p 33.50p 32.01p 32.50p 63566
07/06/2016 30.00p 33.50p 30.00p 33.50p 323923
06/06/2016 30.00p 30.00p 29.14p 30.00p 15000
03/06/2016 30.00p 30.00p 29.14p 30.00p 13000
02/06/2016 30.00p 30.99p 30.00p 30.00p 3000
01/06/2016 30.00p 30.00p 29.16p 30.00p 5047
31/05/2016 30.00p 30.99p 30.00p 30.00p 3000
27/05/2016 30.50p 30.50p 29.30p 30.00p 24000
26/05/2016 31.00p 31.81p 29.30p 30.50p 11461
25/05/2016 31.00p 31.84p 30.16p 31.00p 15121
24/05/2016 31.00p 31.00p 31.00p 31.00p 0
23/05/2016 30.25p 31.99p 30.25p 31.00p 37966
20/05/2016 30.25p 30.85p 30.25p 30.25p 15000
19/05/2016 30.25p 30.25p 29.68p 30.25p 52351
18/05/2016 31.50p 31.50p 29.35p 30.25p 82809
17/05/2016 32.50p 32.50p 32.00p 32.50p 13813
16/05/2016 32.25p 32.50p 32.00p 32.50p 4650
13/05/2016 33.50p 33.50p 32.00p 32.25p 160791
12/05/2016 33.50p 33.50p 33.49p 33.50p 4000
11/05/2016 33.50p 33.50p 33.10p 33.50p 1987
10/05/2016 35.50p 35.50p 33.30p 33.50p 52695
09/05/2016 35.50p 35.50p 34.50p 35.50p 3000
06/05/2016 35.50p 35.50p 35.50p 35.50p 0
05/05/2016 35.00p 35.90p 34.50p 35.50p 9807
04/05/2016 35.50p 35.99p 34.10p 35.00p 60585
03/05/2016 35.75p 36.90p 34.60p 35.50p 76208
29/04/2016 36.25p 36.25p 35.00p 35.75p 58000
28/04/2016 36.50p 36.90p 35.37p 36.25p 48611
27/04/2016 35.75p 37.00p 35.75p 37.00p 121600
26/04/2016 37.00p 37.00p 35.60p 35.75p 62761
25/04/2016 31.50p 38.00p 31.50p 37.00p 397933
22/04/2016 31.25p 32.25p 31.25p 31.50p 68576
21/04/2016 31.25p 31.44p 31.25p 31.25p 15569
20/04/2016 31.25p 31.38p 30.60p 31.25p 2928
19/04/2016 32.00p 32.25p 31.25p 31.25p 129904
18/04/2016 32.00p 33.00p 32.00p 32.00p 9948
15/04/2016 30.75p 32.60p 30.75p 32.50p 197499
14/04/2016 31.00p 33.20p 30.20p 30.75p 140855
13/04/2016 28.00p 30.00p 28.00p 29.50p 73056
12/04/2016 27.00p 29.00p 27.00p 28.00p 121120
11/04/2016 27.00p 28.00p 26.61p 27.00p 117223
08/04/2016 27.00p 28.00p 26.61p 27.00p 29624
07/04/2016 26.00p 27.00p 25.50p 27.00p 413560
06/04/2016 24.00p 27.00p 24.00p 26.00p 518703
05/04/2016 24.00p 24.90p 24.00p 24.00p 10641
04/04/2016 24.50p 24.95p 23.50p 24.00p 11062
01/04/2016 24.50p 25.00p 24.00p 24.50p 40026
31/03/2016 24.50p 24.50p 24.50p 24.50p 0
30/03/2016 24.50p 24.89p 24.35p 24.50p 46851
29/03/2016 23.00p 25.00p 23.00p 24.50p 217235
24/03/2016 23.00p 24.00p 22.11p 23.00p 26891
23/03/2016 23.00p 23.40p 22.41p 23.00p 10010
22/03/2016 22.50p 23.70p 22.00p 23.00p 315200
21/03/2016 21.00p 23.04p 21.00p 22.00p 71162
18/03/2016 21.00p 21.05p 21.00p 21.00p 4914
17/03/2016 21.00p 21.46p 21.00p 21.00p 1009
16/03/2016 21.00p 21.00p 21.00p 21.00p 0
15/03/2016 21.00p 21.00p 21.00p 21.00p 0
14/03/2016 21.00p 22.00p 21.00p 21.00p 29250
11/03/2016 21.00p 22.00p 19.85p 21.00p 97250
10/03/2016 20.00p 21.03p 20.00p 21.00p 53910
09/03/2016 20.00p 20.33p 19.75p 20.00p 66819
08/03/2016 20.00p 20.56p 19.65p 20.00p 57117
07/03/2016 20.00p 20.00p 19.65p 20.00p 9000
04/03/2016 20.00p 20.30p 19.34p 20.00p 20332
03/03/2016 20.00p 20.50p 20.00p 20.00p 11000
02/03/2016 19.50p 20.66p 19.50p 20.00p 79455
01/03/2016 22.00p 22.00p 19.00p 19.50p 322389
29/02/2016 23.00p 23.00p 21.35p 22.00p 4690
26/02/2016 24.00p 24.00p 23.00p 23.00p 15000
25/02/2016 24.00p 24.66p 24.00p 24.00p 5000
24/02/2016 24.00p 24.00p 24.00p 24.00p 0
23/02/2016 24.00p 24.66p 23.15p 24.00p 41194
22/02/2016 24.00p 24.00p 24.00p 24.00p 0
19/02/2016 24.00p 24.60p 23.50p 24.00p 5762
18/02/2016 24.00p 24.66p 23.50p 24.00p 4171
17/02/2016 24.00p 25.50p 23.50p 24.00p 25000
16/02/2016 24.50p 24.53p 23.16p 24.00p 514454
15/02/2016 24.50p 24.83p 24.03p 24.50p 64916
12/02/2016 24.50p 24.50p 24.50p 24.50p 120000
11/02/2016 24.50p 24.50p 24.09p 24.50p 98823
10/02/2016 24.50p 24.50p 24.16p 24.50p 1748
09/02/2016 24.50p 24.50p 24.50p 24.50p 0
08/02/2016 24.50p 24.50p 24.30p 24.50p 3000
05/02/2016 24.50p 24.50p 24.30p 24.50p 14250
04/02/2016 26.00p 26.00p 23.00p 24.50p 107867
03/02/2016 24.50p 27.00p 24.50p 26.00p 57093
02/02/2016 24.50p 24.69p 24.50p 24.50p 1822
01/02/2016 24.50p 24.50p 24.50p 24.50p 0
29/01/2016 24.50p 24.50p 24.50p 24.50p 120000
28/01/2016 24.50p 24.70p 24.22p 24.50p 51901
27/01/2016 24.50p 24.50p 24.20p 24.50p 262
26/01/2016 24.50p 24.88p 24.00p 24.50p 38600
25/01/2016 24.50p 24.90p 24.00p 24.50p 2332
22/01/2016 24.50p 24.50p 24.00p 24.50p 25000
21/01/2016 24.50p 24.97p 24.00p 24.50p 48888
20/01/2016 24.00p 25.00p 23.22p 24.50p 57873
19/01/2016 24.00p 24.00p 23.00p 24.00p 7991
18/01/2016 25.00p 25.00p 23.00p 24.00p 26578
15/01/2016 26.50p 27.49p 24.25p 25.00p 47549
14/01/2016 26.50p 26.50p 26.50p 26.50p 0
13/01/2016 26.50p 26.50p 26.50p 26.50p 0
12/01/2016 26.50p 27.49p 25.25p 26.50p 13170
11/01/2016 26.50p 26.50p 25.20p 26.50p 2777
08/01/2016 26.50p 26.50p 25.50p 26.50p 9194
07/01/2016 26.50p 26.50p 25.51p 26.50p 1850
06/01/2016 26.00p 27.66p 26.00p 27.00p 21975
05/01/2016 24.00p 27.00p 23.96p 26.00p 103575
04/01/2016 22.50p 24.00p 22.50p 24.00p 35866
31/12/2015 22.50p 22.50p 22.50p 22.50p 0
30/12/2015 22.50p 22.50p 22.50p 22.50p 0
29/12/2015 22.50p 22.88p 22.07p 22.50p 21852
24/12/2015 22.50p 22.50p 22.50p 22.50p 0
23/12/2015 23.00p 23.50p 22.15p 22.50p 24335
22/12/2015 23.00p 23.70p 22.15p 23.00p 11794
21/12/2015 23.50p 23.50p 22.15p 23.00p 16223
18/12/2015 23.75p 23.75p 23.00p 23.50p 5800
17/12/2015 23.25p 24.75p 22.50p 23.75p 43210
16/12/2015 24.00p 24.00p 23.00p 23.25p 34230
15/12/2015 24.50p 24.68p 24.00p 24.00p 9495
14/12/2015 24.75p 24.75p 24.00p 24.50p 17905
11/12/2015 24.75p 25.00p 24.75p 24.75p 1950
10/12/2015 24.75p 25.00p 24.25p 24.75p 3724
09/12/2015 24.75p 24.85p 24.25p 24.75p 100223
08/12/2015 24.75p 25.50p 24.16p 24.75p 17946
07/12/2015 24.75p 25.50p 24.15p 24.75p 15940
04/12/2015 24.75p 25.50p 24.01p 24.75p 18237
03/12/2015 24.75p 25.40p 24.01p 24.75p 23129
02/12/2015 24.75p 25.18p 24.75p 24.75p 500
01/12/2015 24.75p 24.99p 24.01p 24.75p 29000
30/11/2015 24.75p 24.75p 24.00p 24.75p 5350
27/11/2015 24.75p 24.75p 24.75p 24.75p 0
26/11/2015 24.75p 25.00p 24.75p 24.75p 1179
25/11/2015 24.75p 25.00p 24.75p 24.75p 12000
24/11/2015 24.75p 24.75p 24.40p 24.75p 22020
23/11/2015 25.00p 25.30p 23.50p 24.75p 87294
20/11/2015 25.25p 25.40p 25.00p 25.00p 18315
19/11/2015 25.25p 25.25p 25.08p 25.25p 7029
18/11/2015 26.50p 27.50p 25.15p 25.25p 100405
17/11/2015 26.50p 26.70p 26.00p 26.50p 75695
16/11/2015 26.50p 26.75p 26.01p 26.50p 170123
13/11/2015 26.88p 27.00p 26.00p 26.50p 194760
12/11/2015 24.50p 29.00p 24.06p 26.88p 604669
11/11/2015 26.00p 26.00p 23.00p 23.50p 159738
10/11/2015 26.00p 26.50p 25.00p 26.00p 1000
09/11/2015 26.00p 26.20p 25.00p 26.00p 12667

*Close Price adjusted for both dividends and splits