Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/02/2014 50.50p 51.00p 49.25p 50.50p 0
21/02/2014 51.00p 51.00p 49.25p 50.50p 4000
20/02/2014 51.00p 51.00p 50.00p 51.00p 22222
19/02/2014 51.00p 52.00p 49.15p 51.00p 0
18/02/2014 51.00p 52.00p 49.15p 51.00p 0
17/02/2014 51.00p 52.00p 49.15p 51.00p 0
14/02/2014 50.50p 52.00p 49.15p 51.00p 25164
13/02/2014 50.50p 50.50p 49.60p 50.50p 2500
12/02/2014 50.50p 50.50p 49.60p 50.50p 1674
11/02/2014 50.50p 52.00p 50.00p 50.50p 0
10/02/2014 50.50p 52.00p 50.00p 50.50p 38587
07/02/2014 49.25p 50.50p 48.50p 50.50p 117036
06/02/2014 49.25p 49.25p 49.00p 49.25p 4900
05/02/2014 49.25p 49.25p 48.65p 49.25p 32686
04/02/2014 49.25p 49.60p 48.65p 49.25p 22500
03/02/2014 49.25p 49.25p 48.50p 49.25p 0
31/01/2014 49.00p 49.25p 48.50p 49.25p 14606
30/01/2014 49.00p 49.20p 48.10p 49.00p 72
29/01/2014 49.00p 49.00p 48.10p 49.00p 475334
28/01/2014 48.75p 49.00p 48.75p 49.00p 600
27/01/2014 49.00p 50.00p 47.50p 48.75p 0
24/01/2014 50.00p 50.00p 47.50p 49.00p 10000
23/01/2014 50.25p 50.25p 48.00p 50.00p 15000
22/01/2014 53.50p 53.50p 50.00p 50.25p 12500
21/01/2014 53.50p 53.90p 52.00p 53.50p 22302
20/01/2014 53.50p 54.00p 52.00p 53.50p 21718
17/01/2014 53.50p 54.00p 53.50p 53.50p 8629
16/01/2014 53.50p 54.00p 53.50p 53.50p 1818
15/01/2014 53.50p 54.50p 52.00p 53.50p 0
14/01/2014 54.50p 54.50p 52.00p 53.50p 7500
13/01/2014 54.50p 55.00p 53.00p 54.50p 10634
10/01/2014 54.50p 54.50p 53.15p 54.50p 2001052
09/01/2014 54.50p 54.50p 53.15p 54.50p 246
08/01/2014 54.50p 55.00p 53.26p 54.50p 49094
07/01/2014 54.50p 56.00p 53.50p 54.50p 0
06/01/2014 54.50p 56.00p 53.50p 54.50p 0
03/01/2014 54.50p 56.00p 53.50p 54.50p 7621
02/01/2014 54.50p 55.00p 53.25p 54.50p 0
31/12/2013 54.50p 55.00p 53.25p 54.50p 45000
30/12/2013 54.50p 56.00p 54.50p 54.50p 3600
27/12/2013 54.00p 56.00p 52.75p 54.50p 20928
24/12/2013 54.00p 55.96p 52.75p 54.00p 28000
23/12/2013 54.00p 55.00p 52.54p 54.00p 18590
20/12/2013 53.50p 55.00p 52.30p 54.00p 6500
19/12/2013 53.50p 54.85p 53.00p 53.50p 0
18/12/2013 53.50p 54.85p 53.00p 53.50p 18450
17/12/2013 53.50p 54.50p 52.20p 54.50p 23800
16/12/2013 53.50p 53.50p 52.60p 53.50p 0
13/12/2013 53.50p 53.50p 52.60p 53.50p 405
12/12/2013 53.50p 55.00p 52.60p 53.50p 40000
11/12/2013 53.50p 54.50p 52.60p 54.50p 2085
10/12/2013 53.50p 53.50p 52.60p 53.50p 4951
09/12/2013 53.50p 53.50p 52.50p 53.50p 10000
06/12/2013 54.00p 54.50p 53.15p 54.50p 5000
05/12/2013 53.50p 54.50p 53.50p 54.00p 20000
04/12/2013 54.00p 54.90p 53.50p 53.50p 26306
03/12/2013 54.00p 54.00p 53.55p 54.00p 0
02/12/2013 54.00p 54.00p 53.55p 54.00p 7958
29/11/2013 53.50p 55.00p 53.50p 54.00p 22010
28/11/2013 52.00p 54.70p 51.15p 53.50p 44695
27/11/2013 52.00p 52.00p 51.15p 52.00p 0
26/11/2013 52.00p 52.00p 51.15p 52.00p 5000
25/11/2013 51.50p 53.00p 51.50p 52.00p 5609
22/11/2013 52.25p 52.25p 51.00p 51.50p 12729
21/11/2013 52.25p 52.50p 52.25p 52.25p 1000
20/11/2013 52.25p 52.25p 51.31p 52.25p 5000
19/11/2013 53.00p 53.00p 50.00p 52.25p 63000
18/11/2013 53.00p 53.00p 52.35p 53.00p 0
15/11/2013 53.00p 53.00p 52.35p 53.00p 45000
14/11/2013 53.00p 53.98p 53.00p 53.00p 926
13/11/2013 53.00p 53.00p 52.32p 53.00p 0
12/11/2013 53.00p 53.00p 52.32p 53.00p 35111
11/11/2013 53.00p 53.00p 52.75p 53.00p 2000
08/11/2013 53.00p 53.00p 52.65p 53.00p 23500
07/11/2013 53.00p 53.00p 52.65p 53.00p 877
06/11/2013 53.00p 54.00p 53.00p 53.00p 9194
05/11/2013 53.00p 53.98p 52.50p 53.00p 16158
04/11/2013 53.00p 53.07p 53.00p 53.00p 7872
01/11/2013 53.00p 53.07p 53.00p 53.00p 0
31/10/2013 53.00p 53.07p 53.00p 53.00p 0
30/10/2013 53.00p 53.07p 53.00p 53.00p 308
29/10/2013 53.25p 53.25p 53.00p 53.00p 2620
28/10/2013 53.25p 54.50p 53.25p 53.25p 0
25/10/2013 53.25p 54.50p 53.25p 53.25p 0
24/10/2013 53.25p 54.50p 53.25p 53.25p 0
23/10/2013 53.25p 54.50p 53.25p 53.25p 5250
22/10/2013 53.50p 53.50p 53.05p 53.25p 1831
21/10/2013 53.75p 53.75p 53.00p 53.50p 6361
18/10/2013 54.50p 55.97p 53.62p 53.75p 17000
17/10/2013 54.50p 54.50p 52.00p 54.50p 12520
16/10/2013 54.50p 55.85p 53.60p 54.50p 12009
15/10/2013 53.00p 55.00p 52.00p 54.50p 59724
14/10/2013 53.00p 53.00p 52.12p 53.00p 1558
11/10/2013 53.00p 54.00p 52.00p 53.00p 0
10/10/2013 52.00p 54.00p 52.00p 53.00p 61983
09/10/2013 52.00p 53.50p 52.00p 53.50p 0
08/10/2013 52.00p 53.00p 52.00p 52.00p 8830
07/10/2013 52.00p 53.00p 52.00p 52.00p 7000
04/10/2013 52.00p 52.00p 52.00p 52.00p 0
03/10/2013 52.00p 52.00p 52.00p 52.00p 1220
02/10/2013 52.00p 52.00p 52.00p 52.00p 15000
01/10/2013 52.00p 52.00p 51.75p 52.00p 482
30/09/2013 52.00p 55.00p 51.60p 52.00p 4962
27/09/2013 51.50p 53.00p 51.50p 52.00p 33578
26/09/2013 49.25p 52.50p 49.25p 51.50p 37837
25/09/2013 49.00p 49.50p 49.00p 49.25p 1000
24/09/2013 48.50p 49.00p 48.50p 49.00p 4709
23/09/2013 48.00p 49.50p 48.00p 48.50p 21500
20/09/2013 46.50p 48.75p 45.50p 48.00p 23380
19/09/2013 46.25p 46.50p 46.00p 46.50p 10000
18/09/2013 46.50p 46.50p 44.00p 46.25p 11128
17/09/2013 46.50p 46.50p 45.50p 46.50p 4680
16/09/2013 46.50p 46.50p 45.50p 46.50p 597
13/09/2013 46.50p 46.75p 45.50p 46.50p 0
12/09/2013 46.75p 46.75p 45.50p 46.50p 17699
11/09/2013 48.00p 48.25p 45.00p 46.75p 5826
10/09/2013 48.25p 48.40p 46.50p 48.25p 7200
09/09/2013 48.25p 48.25p 46.50p 48.25p 0
06/09/2013 48.25p 48.25p 46.50p 48.25p 0
05/09/2013 48.25p 48.25p 46.50p 48.25p 0
04/09/2013 48.25p 48.25p 46.50p 48.25p 872
03/09/2013 48.25p 48.50p 46.50p 48.25p 0
02/09/2013 48.25p 48.50p 46.50p 48.25p 16187
30/08/2013 48.25p 48.50p 47.00p 48.25p 0
29/08/2013 48.50p 48.50p 47.00p 48.25p 13700
28/08/2013 48.50p 48.50p 47.38p 48.50p 1407
27/08/2013 48.00p 49.00p 47.15p 48.50p 22559
23/08/2013 48.00p 48.85p 47.15p 48.00p 0
22/08/2013 48.00p 48.85p 47.15p 48.00p 8198
21/08/2013 48.50p 48.50p 48.00p 48.00p 4000
20/08/2013 48.50p 49.90p 48.50p 48.50p 7876
19/08/2013 43.50p 55.00p 43.50p 48.50p 99078
16/08/2013 43.00p 44.00p 43.00p 43.50p 12000
15/08/2013 43.00p 43.00p 42.95p 43.00p 0
14/08/2013 43.00p 43.00p 42.95p 43.00p 9530
13/08/2013 39.00p 43.35p 39.00p 43.00p 23768
12/08/2013 37.50p 40.00p 37.50p 39.00p 30500
09/08/2013 36.50p 37.45p 36.50p 36.50p 12000
08/08/2013 36.50p 37.50p 35.15p 36.50p 0
07/08/2013 36.50p 37.50p 35.15p 37.50p 0
06/08/2013 36.50p 37.45p 35.15p 36.50p 2784
05/08/2013 36.50p 37.45p 35.20p 36.50p 7645
02/08/2013 36.50p 36.50p 35.20p 36.50p 0
01/08/2013 36.50p 36.50p 35.20p 36.50p 0
31/07/2013 36.50p 36.50p 35.20p 36.50p 2848
30/07/2013 36.50p 36.50p 35.20p 36.50p 9000
29/07/2013 36.50p 37.64p 36.50p 36.50p 7620
26/07/2013 36.50p 37.40p 36.50p 36.50p 2627
25/07/2013 36.50p 37.50p 35.16p 36.50p 0
24/07/2013 36.50p 37.50p 35.16p 36.50p 0
23/07/2013 36.50p 37.50p 35.16p 36.50p 2558
22/07/2013 36.50p 36.50p 35.20p 36.50p 0
19/07/2013 36.50p 36.50p 35.20p 36.50p 0
18/07/2013 36.00p 36.50p 35.20p 36.50p 7760
17/07/2013 34.00p 35.85p 34.00p 34.50p 15000
16/07/2013 34.00p 34.60p 34.00p 34.00p 14000
15/07/2013 34.00p 34.00p 34.00p 34.00p 6000
12/07/2013 33.75p 34.00p 31.50p 34.00p 0
11/07/2013 33.75p 33.75p 31.50p 33.75p 2349
10/07/2013 36.50p 36.50p 29.00p 33.75p 59590
09/07/2013 38.00p 38.00p 36.50p 36.50p 10000
08/07/2013 38.00p 38.00p 37.10p 38.00p 0
05/07/2013 38.00p 38.00p 37.10p 38.00p 0
04/07/2013 38.00p 38.00p 37.10p 38.00p 0
03/07/2013 38.00p 38.00p 37.10p 38.00p 2000
02/07/2013 38.00p 38.00p 38.00p 38.00p 248084
01/07/2013 38.00p 38.50p 35.00p 38.00p 0
28/06/2013 38.50p 38.50p 35.00p 37.50p 10296
27/06/2013 38.50p 38.50p 38.35p 38.50p 1266
26/06/2013 38.50p 38.50p 35.50p 38.50p 0
25/06/2013 38.50p 38.50p 35.50p 38.50p 0
24/06/2013 38.50p 38.50p 35.50p 38.50p 0
21/06/2013 38.50p 38.50p 35.50p 38.50p 0
20/06/2013 38.50p 38.50p 35.50p 38.50p 2794
19/06/2013 38.50p 38.50p 37.25p 38.50p 1000
18/06/2013 38.50p 38.50p 38.45p 38.50p 605
17/06/2013 38.50p 38.50p 37.15p 38.50p 5890
14/06/2013 38.50p 40.00p 38.00p 38.50p 0
13/06/2013 38.50p 40.00p 38.00p 38.50p 0
12/06/2013 40.00p 40.00p 38.00p 38.50p 10000
11/06/2013 40.00p 40.00p 37.00p 40.00p 14486
10/06/2013 40.00p 41.35p 38.15p 40.00p 0
07/06/2013 40.00p 41.35p 38.15p 40.00p 26000
06/06/2013 40.00p 41.40p 38.60p 40.00p 14830
05/06/2013 40.00p 41.00p 39.00p 40.00p 0
04/06/2013 40.00p 41.00p 39.00p 40.00p 0
03/06/2013 39.00p 41.00p 39.00p 40.00p 25000
31/05/2013 39.00p 39.20p 37.00p 39.00p 31800
30/05/2013 39.00p 39.00p 38.45p 39.00p 10000
29/05/2013 39.50p 39.50p 37.00p 39.00p 14322
28/05/2013 39.50p 39.50p 38.00p 39.50p 1400
24/05/2013 40.50p 40.50p 39.50p 39.50p 10000
23/05/2013 41.00p 43.00p 39.00p 40.50p 47500
22/05/2013 40.50p 41.90p 40.25p 41.00p 21715
21/05/2013 43.75p 43.75p 39.00p 40.50p 31749
20/05/2013 44.00p 44.00p 41.00p 43.75p 10092
17/05/2013 44.00p 45.50p 43.00p 44.00p 0
16/05/2013 44.00p 45.50p 43.00p 44.00p 0
15/05/2013 43.75p 44.40p 43.00p 44.00p 11889
14/05/2013 43.75p 43.90p 43.75p 43.75p 4490

*Close Price adjusted for both dividends and splits