Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/09/2012 45.00p 45.00p 44.10p 44.50p 8000
07/09/2012 45.00p 46.80p 44.25p 45.00p 9016
06/09/2012 45.00p 45.00p 44.10p 45.00p 0
05/09/2012 45.00p 45.00p 44.10p 45.00p 6000
04/09/2012 44.00p 47.00p 44.00p 45.00p 13000
03/09/2012 41.50p 46.00p 41.50p 44.00p 52005
31/08/2012 40.50p 44.00p 40.10p 41.50p 30000
30/08/2012 40.00p 42.00p 40.00p 40.50p 7405
29/08/2012 40.00p 40.24p 40.00p 40.00p 200
28/08/2012 40.50p 40.96p 39.12p 40.00p 9308
24/08/2012 40.00p 40.00p 39.20p 40.00p 0
23/08/2012 40.00p 40.00p 39.20p 40.00p 0
22/08/2012 40.00p 40.00p 39.20p 40.00p 28231
21/08/2012 40.00p 40.00p 39.20p 40.00p 10000
20/08/2012 40.00p 40.00p 39.12p 40.00p 1133
17/08/2012 40.00p 40.28p 40.00p 40.00p 8664
16/08/2012 42.50p 42.50p 40.00p 40.00p 29002
15/08/2012 44.00p 45.00p 42.00p 42.50p 19540
14/08/2012 44.00p 44.56p 41.96p 44.00p 8420
13/08/2012 44.00p 45.00p 42.00p 44.00p 6500
10/08/2012 44.00p 44.00p 41.00p 44.00p 0
09/08/2012 44.00p 44.00p 41.00p 44.00p 13979
08/08/2012 45.00p 45.00p 43.80p 44.00p 4000
07/08/2012 45.00p 45.56p 43.80p 45.00p 0
06/08/2012 45.00p 45.56p 43.80p 45.00p 7749
03/08/2012 45.00p 46.25p 43.60p 45.00p 0
02/08/2012 45.00p 46.25p 43.60p 45.00p 0
01/08/2012 45.00p 46.25p 43.60p 45.00p 19040
31/07/2012 45.00p 46.00p 43.50p 45.00p 0
30/07/2012 45.75p 46.00p 43.50p 45.00p 13639
27/07/2012 45.75p 49.71p 43.59p 45.75p 34342
26/07/2012 45.75p 46.00p 45.00p 45.75p 14717
25/07/2012 45.75p 45.75p 43.50p 45.75p 198
24/07/2012 45.75p 45.75p 43.50p 45.75p 1500
23/07/2012 46.00p 46.00p 42.00p 45.75p 18431
20/07/2012 46.00p 46.00p 44.12p 46.00p 485
19/07/2012 46.00p 49.00p 44.00p 46.00p 0
18/07/2012 49.00p 49.00p 44.00p 46.00p 40935
17/07/2012 50.50p 51.05p 49.06p 50.50p 0
16/07/2012 50.25p 51.05p 49.06p 50.50p 33166
13/07/2012 49.50p 52.00p 49.38p 50.25p 11316
12/07/2012 48.00p 51.00p 48.00p 49.50p 19885
11/07/2012 47.00p 49.00p 46.18p 48.00p 71458
10/07/2012 47.50p 47.50p 46.55p 47.00p 7500
09/07/2012 48.00p 48.88p 46.50p 47.50p 19304
06/07/2012 47.50p 49.00p 46.50p 48.00p 53727
05/07/2012 47.50p 49.00p 46.50p 47.50p 2861
04/07/2012 45.00p 49.00p 45.00p 47.50p 201289
03/07/2012 44.00p 45.96p 44.00p 44.00p 1500
02/07/2012 43.50p 46.00p 43.50p 44.00p 21200
29/06/2012 44.00p 44.00p 40.00p 43.50p 326230
28/06/2012 44.00p 44.00p 43.15p 44.00p 1010
27/06/2012 44.00p 44.00p 42.12p 44.00p 12500
26/06/2012 43.00p 45.50p 43.00p 44.00p 67000
25/06/2012 43.00p 44.50p 42.50p 43.00p 14167
22/06/2012 43.00p 45.00p 43.00p 43.00p 1007
21/06/2012 43.00p 44.00p 42.00p 43.00p 0
20/06/2012 42.00p 44.00p 42.00p 43.00p 29500
19/06/2012 41.50p 43.50p 40.24p 42.00p 31276
18/06/2012 41.50p 41.50p 40.15p 41.50p 14913
15/06/2012 42.00p 44.00p 40.40p 41.50p 44741
14/06/2012 41.50p 42.60p 40.40p 42.00p 12321
13/06/2012 41.50p 42.73p 40.00p 41.50p 0
12/06/2012 41.00p 42.73p 40.00p 41.50p 32477
11/06/2012 41.50p 41.95p 41.00p 41.00p 2750
08/06/2012 41.50p 41.95p 41.50p 41.50p 946
07/06/2012 41.50p 41.50p 40.10p 41.50p 4588
06/06/2012 41.50p 41.95p 41.50p 41.50p 68
01/06/2012 41.50p 42.00p 40.00p 41.50p 14072
31/05/2012 41.50p 42.50p 41.00p 41.50p 33210
30/05/2012 42.50p 42.95p 41.00p 41.50p 49172
29/05/2012 42.50p 43.50p 39.00p 42.50p 37189
28/05/2012 38.50p 43.84p 38.50p 42.50p 19090
25/05/2012 38.50p 38.50p 36.00p 38.50p 3636
24/05/2012 39.00p 39.00p 36.00p 38.50p 4714
23/05/2012 39.00p 40.50p 39.00p 39.00p 45
22/05/2012 39.00p 40.00p 37.00p 39.00p 13142
21/05/2012 39.50p 39.50p 38.03p 39.00p 2000
18/05/2012 39.50p 39.50p 38.50p 39.50p 5254
17/05/2012 39.00p 42.00p 39.00p 39.50p 30500
16/05/2012 39.00p 40.00p 37.00p 39.00p 7400
15/05/2012 37.00p 40.50p 36.30p 39.00p 52553
14/05/2012 37.00p 37.00p 35.15p 37.00p 1000
11/05/2012 37.00p 37.50p 35.10p 37.00p 17710
10/05/2012 34.50p 37.80p 34.50p 37.00p 345606
09/05/2012 38.37p 38.37p 33.00p 34.50p 94368
08/05/2012 43.50p 43.50p 37.00p 38.37p 101102
04/05/2012 45.00p 45.00p 42.00p 43.50p 12776
03/05/2012 46.00p 46.00p 43.00p 45.00p 32639
02/05/2012 46.50p 46.50p 45.00p 46.00p 25000
01/05/2012 47.00p 47.80p 44.00p 46.50p 30311
30/04/2012 47.50p 49.00p 46.04p 48.00p 46975
27/04/2012 48.25p 49.33p 47.00p 47.50p 322662
26/04/2012 47.25p 49.50p 46.55p 48.25p 224457
25/04/2012 45.50p 49.50p 44.13p 47.75p 625871
24/04/2012 47.00p 47.00p 43.00p 45.50p 187688
23/04/2012 49.00p 50.40p 45.00p 47.00p 254891
20/04/2012 49.00p 51.00p 40.10p 49.00p 608975
19/04/2012 45.00p 57.00p 44.04p 52.00p 751501
18/04/2012 39.50p 43.00p 38.60p 42.00p 42350
17/04/2012 38.00p 41.00p 37.00p 39.50p 29452
16/04/2012 38.00p 38.54p 38.00p 38.00p 6833
13/04/2012 38.00p 38.58p 38.00p 38.00p 2000
12/04/2012 38.00p 38.00p 37.00p 38.00p 15969
11/04/2012 39.50p 39.50p 37.00p 38.00p 17977
10/04/2012 39.50p 39.50p 37.60p 39.50p 1652
05/04/2012 40.00p 40.00p 38.84p 39.50p 6857
04/04/2012 40.00p 40.00p 38.84p 40.00p 9463
03/04/2012 40.00p 40.00p 38.00p 40.00p 0
02/04/2012 40.00p 40.00p 38.00p 40.00p 5100
30/03/2012 39.50p 41.80p 38.50p 40.00p 6872
29/03/2012 39.00p 41.00p 39.00p 39.50p 16512
28/03/2012 39.00p 39.89p 37.50p 39.00p 28384
27/03/2012 39.00p 39.76p 37.00p 39.00p 0
26/03/2012 39.00p 39.76p 37.00p 39.00p 8037
23/03/2012 39.00p 40.00p 36.00p 39.00p 74661
22/03/2012 39.00p 40.00p 38.00p 39.00p 8330
21/03/2012 39.00p 40.00p 38.00p 39.00p 3804
20/03/2012 39.00p 39.00p 37.00p 39.00p 17309
19/03/2012 39.00p 40.80p 38.00p 39.00p 4323
16/03/2012 37.00p 40.80p 37.00p 39.00p 11974
15/03/2012 37.00p 37.00p 36.50p 37.00p 6181
14/03/2012 37.00p 37.00p 36.65p 37.00p 4000
13/03/2012 37.00p 38.00p 36.65p 37.00p 8500
12/03/2012 37.00p 38.00p 36.60p 37.00p 10303
09/03/2012 37.00p 37.00p 36.55p 37.00p 7001
08/03/2012 37.00p 37.00p 36.50p 37.00p 6500
07/03/2012 37.00p 38.00p 36.04p 37.00p 9945
06/03/2012 37.50p 39.00p 36.75p 37.00p 17284
05/03/2012 38.50p 39.85p 37.50p 37.50p 9989
02/03/2012 38.00p 40.00p 38.00p 38.50p 13209
01/03/2012 38.00p 38.12p 37.00p 38.00p 25185
29/02/2012 37.00p 40.00p 37.00p 38.00p 27455
28/02/2012 35.00p 39.00p 35.00p 37.00p 41760
27/02/2012 33.50p 37.00p 33.50p 35.00p 28350
24/02/2012 33.50p 35.00p 32.75p 33.50p 1635
23/02/2012 33.50p 35.00p 32.75p 33.50p 11962
22/02/2012 33.50p 34.85p 32.60p 33.50p 5978
21/02/2012 33.50p 37.00p 33.25p 33.50p 13955
20/02/2012 28.50p 37.00p 28.50p 33.50p 157122
17/02/2012 28.50p 30.00p 27.00p 28.50p 181377
16/02/2012 28.50p 28.84p 27.16p 28.50p 2035
15/02/2012 28.50p 28.95p 28.50p 28.50p 1065
14/02/2012 28.50p 28.80p 28.50p 28.50p 5877
13/02/2012 28.50p 28.79p 27.15p 28.50p 11352
10/02/2012 28.50p 28.84p 26.00p 28.50p 38514
09/02/2012 28.50p 28.50p 27.00p 28.50p 2393
08/02/2012 28.50p 28.84p 27.11p 28.50p 4792
07/02/2012 28.50p 28.84p 27.00p 28.50p 0
06/02/2012 28.50p 28.84p 27.00p 28.50p 98398
03/02/2012 28.50p 28.84p 26.50p 28.50p 14963
02/02/2012 28.50p 28.85p 27.50p 28.50p 116950
01/02/2012 28.50p 29.00p 28.50p 28.50p 24947
31/01/2012 28.50p 28.65p 27.03p 28.50p 13726
30/01/2012 28.50p 28.65p 27.01p 28.50p 0
27/01/2012 28.50p 28.65p 27.01p 28.50p 17578
26/01/2012 28.50p 29.00p 27.30p 28.50p 16140
25/01/2012 28.50p 28.65p 28.50p 28.50p 6046
24/01/2012 28.50p 28.95p 27.30p 28.50p 11043
23/01/2012 31.00p 31.20p 28.00p 28.50p 105679
20/01/2012 31.00p 31.21p 30.00p 31.00p 73154
19/01/2012 31.00p 31.23p 30.20p 31.00p 8630
18/01/2012 31.00p 31.00p 30.20p 31.00p 2120
17/01/2012 31.00p 31.96p 31.00p 31.00p 1829
16/01/2012 31.00p 31.90p 30.20p 31.00p 0
13/01/2012 31.00p 31.90p 30.20p 31.00p 7479
12/01/2012 31.00p 31.70p 30.00p 31.00p 9400
11/01/2012 31.00p 31.00p 30.00p 31.00p 12078
10/01/2012 31.00p 31.80p 31.00p 31.00p 4650
09/01/2012 30.00p 31.55p 30.00p 31.00p 10047
06/01/2012 30.00p 31.40p 30.00p 30.00p 3059
05/01/2012 31.50p 31.50p 29.00p 30.00p 8059
04/01/2012 31.50p 31.50p 30.00p 31.50p 7600
03/01/2012 31.50p 32.70p 30.33p 31.50p 5176
30/12/2011 31.50p 32.50p 31.50p 31.50p 667
29/12/2011 31.50p 32.70p 31.50p 31.50p 0
28/12/2011 31.50p 32.70p 31.50p 31.50p 3006
23/12/2011 31.50p 31.50p 30.00p 31.50p 6236
22/12/2011 31.50p 32.70p 31.50p 31.50p 450
21/12/2011 31.50p 31.50p 30.06p 31.50p 0
20/12/2011 31.50p 31.50p 30.06p 31.50p 3580
19/12/2011 33.50p 33.50p 30.06p 31.50p 38213
16/12/2011 33.50p 33.50p 33.50p 33.50p 1428
15/12/2011 33.50p 34.10p 32.30p 33.50p 0
14/12/2011 33.50p 34.10p 32.30p 33.50p 14989
13/12/2011 33.50p 33.90p 33.50p 33.50p 16084
12/12/2011 33.50p 34.94p 32.00p 33.50p 72195
09/12/2011 33.50p 35.00p 32.12p 33.50p 113974
08/12/2011 33.50p 35.00p 33.50p 33.50p 8483
07/12/2011 33.00p 33.85p 32.25p 33.00p 6943
06/12/2011 33.00p 34.00p 32.18p 33.00p 29325
05/12/2011 33.00p 33.90p 32.15p 33.00p 23244
02/12/2011 32.25p 34.00p 31.60p 33.00p 37906
01/12/2011 32.25p 32.95p 32.25p 32.25p 11500
30/11/2011 32.25p 32.25p 30.68p 32.25p 500
29/11/2011 32.50p 32.50p 30.00p 32.25p 20171
28/11/2011 33.25p 34.38p 32.10p 32.50p 41967
25/11/2011 33.50p 36.00p 33.10p 33.25p 134265
24/11/2011 30.50p 33.00p 30.50p 32.00p 10402
23/11/2011 30.50p 32.00p 30.50p 30.50p 6171

*Close Price adjusted for both dividends and splits