Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
09/12/2014 37.00p 37.00p 36.00p 36.50p 25000
08/12/2014 37.00p 38.50p 37.00p 37.00p 0
05/12/2014 37.00p 37.00p 36.00p 37.00p 14000
04/12/2014 37.00p 37.00p 37.00p 37.00p 0
03/12/2014 37.00p 37.90p 36.05p 37.00p 35361
02/12/2014 37.00p 37.00p 37.00p 37.00p 0
01/12/2014 37.00p 37.00p 36.05p 37.00p 2270
28/11/2014 37.00p 37.00p 36.05p 37.00p 1000
27/11/2014 37.00p 37.00p 37.00p 37.00p 0
26/11/2014 37.00p 37.00p 36.05p 37.00p 1000
25/11/2014 37.00p 38.00p 36.00p 37.00p 142226
24/11/2014 37.00p 37.25p 36.00p 37.00p 15200
21/11/2014 37.50p 37.50p 36.00p 37.00p 32000
20/11/2014 37.50p 38.00p 37.50p 37.50p 10494
19/11/2014 37.50p 38.01p 36.07p 37.50p 13013
18/11/2014 37.50p 37.50p 37.50p 37.50p 0
17/11/2014 37.50p 38.10p 37.50p 37.50p 8000
14/11/2014 37.50p 38.00p 36.00p 37.50p 33500
13/11/2014 40.00p 40.00p 37.00p 37.50p 17000
12/11/2014 40.50p 41.00p 38.00p 40.00p 35648
11/11/2014 41.50p 41.65p 39.00p 40.50p 237052
10/11/2014 41.50p 41.50p 41.49p 41.50p 10000
07/11/2014 41.50p 41.50p 41.03p 41.50p 4569
06/11/2014 41.50p 41.50p 41.03p 41.50p 139
05/11/2014 41.50p 41.50p 41.50p 41.50p 0
04/11/2014 41.50p 41.70p 41.50p 41.50p 750
03/11/2014 41.50p 41.75p 41.00p 41.50p 26841
31/10/2014 42.00p 42.00p 41.00p 41.50p 24773
30/10/2014 42.00p 42.00p 41.90p 42.00p 6528
29/10/2014 42.00p 42.10p 41.05p 42.00p 58059
28/10/2014 42.00p 42.00p 41.05p 42.00p 2216
27/10/2014 42.00p 42.00p 41.75p 42.00p 0
24/10/2014 41.75p 41.75p 41.75p 41.75p 0
23/10/2014 41.50p 42.79p 41.31p 41.75p 219946
22/10/2014 41.50p 41.95p 40.50p 41.50p 42439
21/10/2014 41.50p 42.10p 40.02p 41.50p 40859
20/10/2014 40.50p 41.50p 40.50p 41.50p 15433
17/10/2014 40.50p 40.89p 40.50p 40.50p 2915
16/10/2014 41.50p 41.50p 39.92p 40.50p 31800
15/10/2014 41.50p 42.70p 41.50p 41.50p 28247
14/10/2014 41.50p 42.75p 40.00p 41.50p 323499
13/10/2014 41.50p 42.68p 40.08p 41.50p 72835
10/10/2014 41.50p 41.95p 41.50p 41.50p 8000
09/10/2014 43.50p 43.75p 40.25p 43.00p 15050
08/10/2014 43.50p 43.50p 42.07p 43.50p 377
07/10/2014 46.00p 46.00p 40.00p 43.50p 54500
06/10/2014 46.50p 46.50p 44.00p 46.00p 30291
03/10/2014 47.50p 47.50p 46.50p 46.50p 2250
02/10/2014 47.50p 47.50p 47.00p 47.50p 2500
01/10/2014 47.75p 47.75p 47.50p 47.50p 0
30/09/2014 48.00p 48.00p 47.00p 47.75p 14000
29/09/2014 48.00p 48.00p 47.00p 48.00p 1405
26/09/2014 49.00p 49.00p 46.00p 48.00p 38786
25/09/2014 49.00p 49.49p 48.24p 49.00p 37084
24/09/2014 49.00p 49.00p 47.75p 49.00p 34147
23/09/2014 47.00p 49.00p 47.00p 49.00p 66113
22/09/2014 47.00p 47.60p 46.50p 47.00p 1355
19/09/2014 47.00p 47.60p 46.21p 47.00p 13557
18/09/2014 47.00p 47.00p 46.50p 47.00p 847
17/09/2014 47.00p 47.70p 47.00p 47.00p 30096
16/09/2014 46.50p 47.93p 45.45p 47.00p 19250
15/09/2014 45.50p 46.50p 42.10p 46.50p 127350
12/09/2014 47.00p 47.00p 44.25p 45.50p 10321
11/09/2014 47.00p 47.00p 46.00p 47.00p 5351
10/09/2014 47.00p 47.00p 46.00p 47.00p 4132
09/09/2014 48.00p 48.00p 47.00p 47.00p 1326
08/09/2014 48.50p 48.50p 46.30p 48.00p 12801
05/09/2014 48.50p 48.70p 48.50p 48.50p 2027
04/09/2014 49.50p 50.00p 48.00p 48.50p 574871
03/09/2014 49.50p 49.50p 48.00p 49.50p 15946
02/09/2014 49.00p 49.50p 49.00p 49.50p 8076
01/09/2014 49.50p 49.50p 48.00p 49.00p 34067
29/08/2014 49.50p 49.50p 48.50p 49.50p 5236
28/08/2014 49.50p 49.50p 48.18p 49.50p 13396
27/08/2014 50.00p 50.00p 49.05p 49.50p 32000
26/08/2014 50.50p 50.50p 48.16p 50.00p 83756
22/08/2014 50.50p 50.50p 49.50p 50.50p 0
21/08/2014 50.50p 50.50p 50.50p 50.50p 0
20/08/2014 50.50p 50.50p 50.00p 50.50p 1000
19/08/2014 50.50p 50.50p 50.00p 50.50p 2500
18/08/2014 50.50p 50.50p 50.00p 50.50p 762
15/08/2014 50.50p 50.50p 50.40p 50.50p 1978
14/08/2014 50.50p 50.50p 50.50p 50.50p 0
13/08/2014 50.50p 50.50p 49.50p 50.50p 14650
12/08/2014 50.50p 50.50p 50.00p 50.50p 12799
11/08/2014 50.50p 50.50p 50.00p 50.50p 18504
08/08/2014 50.50p 50.50p 50.00p 50.50p 8909
07/08/2014 50.50p 50.50p 50.40p 50.50p 5036
06/08/2014 51.50p 51.50p 50.00p 50.50p 24167
05/08/2014 52.00p 52.00p 51.00p 51.50p 12374
04/08/2014 51.50p 52.00p 51.00p 52.00p 570
01/08/2014 52.00p 52.00p 51.00p 52.00p 12628
31/07/2014 52.00p 52.00p 51.45p 52.00p 6200
30/07/2014 52.50p 52.50p 52.00p 52.00p 10000
29/07/2014 52.00p 52.00p 50.50p 52.00p 58447
28/07/2014 53.00p 53.00p 51.00p 52.00p 87317
25/07/2014 53.75p 53.75p 52.00p 53.00p 36004
24/07/2014 53.75p 53.75p 52.50p 53.75p 30838
23/07/2014 53.75p 54.90p 52.50p 53.75p 43643
22/07/2014 53.75p 54.00p 52.50p 53.75p 42577
21/07/2014 53.75p 53.99p 49.90p 53.75p 0
18/07/2014 53.75p 53.99p 49.90p 53.75p 40222904
17/07/2014 53.75p 53.75p 51.00p 53.75p 20000
16/07/2014 53.25p 53.75p 51.00p 53.75p 10728
15/07/2014 53.50p 53.50p 52.10p 53.25p 18348
14/07/2014 54.00p 54.00p 53.00p 53.50p 95298
11/07/2014 54.00p 54.27p 53.40p 54.00p 25962
10/07/2014 54.75p 55.25p 53.00p 54.00p 53903
09/07/2014 53.75p 56.50p 53.50p 54.75p 228153
08/07/2014 52.75p 54.50p 52.50p 53.75p 101863
07/07/2014 52.75p 52.85p 52.10p 52.75p 65793
04/07/2014 56.50p 60.00p 50.00p 52.75p 337699
03/07/2014 60.00p 60.00p 59.55p 60.00p 3000
02/07/2014 60.00p 61.50p 59.00p 60.00p 600
01/07/2014 60.00p 61.50p 59.00p 60.00p 0
30/06/2014 61.50p 61.50p 59.00p 60.00p 17591
27/06/2014 60.00p 61.50p 59.95p 61.50p 5079
26/06/2014 61.00p 61.00p 59.25p 60.00p 29874
25/06/2014 64.00p 64.00p 60.30p 61.00p 25670
24/06/2014 66.00p 66.00p 63.50p 64.00p 14500
23/06/2014 66.25p 67.00p 62.75p 66.00p 36500
20/06/2014 63.50p 67.00p 63.50p 66.25p 62505
19/06/2014 63.00p 64.10p 63.00p 63.50p 17921
18/06/2014 63.00p 63.45p 62.00p 63.00p 59380
17/06/2014 66.00p 66.00p 61.00p 63.00p 112674
16/06/2014 70.00p 70.00p 65.00p 66.00p 81668
13/06/2014 69.50p 71.16p 68.00p 70.00p 61663
12/06/2014 71.50p 85.95p 68.50p 71.00p 631807
11/06/2014 53.00p 54.25p 52.95p 53.00p 23447
10/06/2014 53.50p 53.50p 51.70p 53.00p 3061
09/06/2014 53.50p 54.00p 52.00p 53.50p 0
06/06/2014 53.50p 54.00p 52.00p 53.50p 27000
05/06/2014 53.50p 54.25p 52.00p 53.50p 61100
04/06/2014 53.50p 54.50p 52.25p 53.50p 0
03/06/2014 53.50p 54.50p 52.25p 53.50p 0
02/06/2014 53.50p 53.50p 52.00p 53.50p 18000
30/05/2014 53.50p 54.50p 52.00p 53.50p 0
29/05/2014 53.50p 54.50p 52.00p 53.50p 0
28/05/2014 53.50p 54.50p 52.00p 53.50p 0
27/05/2014 54.00p 54.45p 52.00p 53.50p 8845
23/05/2014 54.50p 54.50p 53.00p 54.00p 5683
22/05/2014 54.50p 55.00p 53.00p 54.50p 0
21/05/2014 54.50p 55.00p 53.00p 54.50p 0
20/05/2014 54.50p 55.00p 53.00p 54.50p 0
19/05/2014 54.50p 55.00p 53.00p 54.50p 0
16/05/2014 55.00p 55.00p 53.00p 54.50p 9000
15/05/2014 55.00p 55.00p 54.10p 55.00p 0
14/05/2014 55.00p 55.00p 54.10p 55.00p 700
13/05/2014 55.00p 55.00p 54.00p 55.00p 175138
12/05/2014 55.00p 56.50p 54.00p 56.50p 11250
09/05/2014 55.00p 56.50p 54.21p 56.50p 0
08/05/2014 55.00p 55.00p 54.21p 55.00p 0
07/05/2014 55.00p 55.00p 54.21p 55.00p 1878
06/05/2014 55.00p 55.50p 54.25p 55.00p 0
02/05/2014 55.00p 55.50p 54.25p 55.00p 0
01/05/2014 55.00p 55.50p 54.25p 55.00p 14265
30/04/2014 53.75p 56.50p 53.75p 55.00p 34213
29/04/2014 51.50p 54.00p 51.50p 53.75p 233260
28/04/2014 52.50p 52.50p 49.00p 51.50p 68093
25/04/2014 53.00p 53.00p 47.00p 52.50p 39699
24/04/2014 53.00p 53.00p 51.55p 53.00p 1050
23/04/2014 53.00p 53.00p 52.00p 53.00p 5000
22/04/2014 53.00p 53.00p 51.90p 53.00p 25000
17/04/2014 53.00p 53.00p 52.00p 53.00p 0
16/04/2014 53.00p 53.00p 52.00p 53.00p 0
15/04/2014 53.00p 53.00p 52.00p 53.00p 37000
14/04/2014 53.25p 53.25p 50.00p 53.00p 16666
11/04/2014 53.25p 53.25p 52.26p 53.25p 3700
10/04/2014 53.25p 54.50p 52.76p 53.25p 2129
09/04/2014 53.25p 54.50p 53.10p 53.25p 4666

*Close Price adjusted for both dividends and splits