Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/11/2011 30.50p 31.97p 30.50p 30.50p 12500
21/11/2011 30.50p 31.97p 29.51p 30.50p 5775
18/11/2011 30.50p 31.97p 29.50p 30.50p 15506
17/11/2011 31.00p 32.00p 29.50p 30.50p 14682
16/11/2011 30.00p 33.00p 30.00p 31.00p 21635
15/11/2011 30.00p 32.00p 30.00p 30.00p 40251
14/11/2011 31.00p 33.18p 30.00p 30.00p 10662
11/11/2011 30.50p 32.98p 30.50p 31.00p 41821
10/11/2011 30.50p 31.40p 29.00p 30.50p 14338
09/11/2011 30.50p 32.30p 28.00p 30.50p 24690
08/11/2011 30.50p 32.43p 29.60p 30.50p 18447
07/11/2011 26.00p 35.74p 26.00p 30.50p 197231
04/11/2011 18.50p 27.00p 18.50p 24.50p 26811
03/11/2011 19.00p 19.50p 18.30p 18.50p 47850
02/11/2011 19.50p 21.00p 19.00p 19.00p 9236
01/11/2011 19.50p 20.97p 18.55p 19.50p 0
31/10/2011 19.50p 20.97p 18.55p 19.50p 10782
28/10/2011 19.50p 20.97p 19.50p 19.50p 15000
27/10/2011 19.25p 19.98p 19.25p 19.50p 37750
26/10/2011 18.50p 19.25p 18.50p 19.25p 34634
25/10/2011 18.50p 18.50p 18.50p 18.50p 1500
24/10/2011 17.63p 18.50p 17.63p 18.50p 13753
21/10/2011 17.75p 17.99p 17.30p 17.63p 26568
20/10/2011 19.75p 19.75p 16.50p 17.50p 45000
19/10/2011 19.75p 19.75p 19.49p 19.75p 3765
18/10/2011 19.50p 19.75p 19.49p 19.75p 5028
17/10/2011 19.50p 19.60p 19.50p 19.50p 5625
14/10/2011 19.50p 20.50p 17.50p 19.50p 0
13/10/2011 20.50p 20.50p 17.50p 19.50p 12151
12/10/2011 20.00p 20.00p 17.57p 20.00p 0
11/10/2011 20.00p 20.00p 17.57p 20.00p 0
10/10/2011 18.00p 20.00p 17.57p 20.00p 12386
07/10/2011 19.25p 19.25p 18.00p 18.00p 8577
06/10/2011 19.25p 19.25p 19.25p 19.25p 0
05/10/2011 19.25p 19.25p 19.25p 19.25p 1511
04/10/2011 18.75p 19.40p 18.50p 19.25p 46946
03/10/2011 21.50p 21.50p 18.00p 18.75p 40000
30/09/2011 21.50p 21.50p 20.03p 21.50p 1300
29/09/2011 21.25p 21.50p 20.00p 21.50p 2222
28/09/2011 22.50p 22.50p 20.20p 21.25p 19702
27/09/2011 22.50p 22.50p 22.25p 22.50p 0
26/09/2011 22.25p 22.50p 22.25p 22.50p 14444
23/09/2011 21.00p 22.25p 20.00p 22.25p 2274
22/09/2011 22.50p 22.50p 20.00p 21.00p 134923
21/09/2011 23.50p 24.00p 22.00p 22.50p 90100
20/09/2011 23.50p 23.50p 23.00p 23.50p 15000
19/09/2011 24.00p 24.00p 23.00p 23.50p 3000
16/09/2011 24.50p 26.00p 22.00p 24.00p 18043
15/09/2011 24.50p 24.50p 24.00p 24.50p 0
14/09/2011 24.00p 24.00p 23.02p 24.00p 703
13/09/2011 24.00p 24.00p 23.02p 24.00p 703
12/09/2011 24.50p 24.50p 23.02p 24.50p 0
09/09/2011 24.50p 24.50p 23.02p 24.50p 4000
08/09/2011 24.50p 25.87p 24.50p 24.50p 0
07/09/2011 24.50p 25.87p 24.50p 24.50p 0
06/09/2011 24.50p 25.87p 24.50p 24.50p 0
05/09/2011 24.50p 25.87p 24.50p 24.50p 14380
02/09/2011 24.50p 26.00p 23.02p 24.50p 0
01/09/2011 24.50p 26.00p 23.02p 24.50p 32085
31/08/2011 24.50p 25.40p 23.02p 24.50p 13000
30/08/2011 24.50p 24.50p 23.00p 24.50p 0
26/08/2011 24.50p 24.50p 23.00p 24.50p 2500
25/08/2011 24.00p 24.50p 23.00p 24.50p 15849
24/08/2011 24.25p 24.25p 23.25p 24.00p 511
23/08/2011 25.00p 25.00p 24.00p 24.25p 3635
22/08/2011 24.50p 25.40p 24.50p 25.00p 9756
19/08/2011 24.75p 25.38p 24.50p 24.50p 63891
18/08/2011 24.75p 24.75p 23.50p 24.75p 0
17/08/2011 24.75p 24.75p 23.50p 24.75p 0
16/08/2011 23.75p 24.75p 23.50p 24.75p 6591
15/08/2011 23.75p 23.88p 23.75p 23.75p 7225
12/08/2011 23.75p 23.75p 23.50p 23.75p 2912
11/08/2011 23.75p 23.75p 23.75p 23.75p 0
10/08/2011 23.75p 23.98p 23.50p 23.75p 0
09/08/2011 23.75p 23.98p 23.50p 23.75p 4030
08/08/2011 25.50p 25.50p 23.50p 24.00p 66479
05/08/2011 25.00p 25.40p 23.50p 25.00p 43257
04/08/2011 25.00p 25.00p 24.11p 25.00p 23363
03/08/2011 25.00p 25.00p 24.60p 25.00p 6000
02/08/2011 25.50p 25.50p 25.00p 25.00p 1000
01/08/2011 25.00p 25.00p 25.00p 25.00p 0
29/07/2011 25.50p 25.50p 24.15p 25.00p 9808
28/07/2011 26.50p 26.50p 25.00p 25.50p 4140
27/07/2011 26.50p 26.99p 26.50p 26.50p 0
26/07/2011 26.50p 26.99p 26.50p 26.50p 0
25/07/2011 26.50p 26.99p 26.50p 26.50p 0
22/07/2011 26.50p 26.99p 26.50p 26.50p 500
21/07/2011 26.50p 26.99p 26.50p 26.50p 441
20/07/2011 26.50p 27.00p 25.00p 26.50p 15345
19/07/2011 26.50p 26.50p 24.00p 26.50p 0
18/07/2011 26.50p 26.50p 24.00p 26.50p 0
15/07/2011 26.00p 26.00p 24.00p 26.00p 0
14/07/2011 26.00p 26.00p 24.00p 26.00p 9090
13/07/2011 26.00p 26.00p 24.40p 26.00p 0
12/07/2011 26.00p 26.00p 24.40p 26.00p 4000
11/07/2011 26.00p 26.00p 24.40p 26.00p 1878
08/07/2011 26.00p 27.80p 26.00p 26.00p 4354
07/07/2011 26.00p 27.92p 24.40p 26.00p 4763
06/07/2011 24.50p 26.00p 24.50p 26.00p 33705
05/07/2011 24.50p 24.65p 24.50p 24.50p 1014
04/07/2011 24.50p 24.98p 24.00p 24.50p 42170
01/07/2011 24.50p 24.75p 24.10p 24.50p 36046
30/06/2011 24.50p 24.70p 24.04p 24.50p 0
29/06/2011 24.50p 24.70p 24.04p 24.50p 4859
28/06/2011 25.00p 25.00p 24.00p 24.50p 30000
27/06/2011 24.50p 24.54p 24.10p 24.50p 2537
24/06/2011 24.50p 25.50p 24.50p 24.50p 0
23/06/2011 25.50p 25.50p 24.50p 24.50p 6941
22/06/2011 25.50p 25.50p 24.00p 25.50p 10000
21/06/2011 26.50p 26.50p 24.10p 25.50p 13150
20/06/2011 26.50p 26.50p 25.00p 26.50p 3110
17/06/2011 26.50p 26.50p 25.00p 26.50p 4342
16/06/2011 26.50p 26.50p 25.00p 26.50p 174
15/06/2011 26.50p 26.50p 25.00p 26.50p 4411
14/06/2011 26.50p 26.50p 25.00p 26.50p 10000
13/06/2011 26.50p 26.50p 25.00p 26.50p 5000
10/06/2011 26.50p 26.50p 24.00p 26.50p 13396
09/06/2011 26.50p 27.00p 25.25p 26.50p 26000
08/06/2011 26.50p 27.00p 26.50p 26.50p 14814
07/06/2011 27.50p 27.50p 26.50p 26.50p 27816
06/06/2011 27.50p 27.50p 27.00p 27.50p 17924
03/06/2011 27.50p 27.50p 27.40p 27.50p 9879
02/06/2011 27.50p 27.50p 27.40p 27.50p 0
01/06/2011 27.50p 27.50p 27.40p 27.50p 5040
31/05/2011 27.50p 27.50p 27.02p 27.50p 0
27/05/2011 27.50p 27.50p 27.02p 27.50p 0
26/05/2011 27.50p 27.50p 27.02p 27.50p 400
25/05/2011 27.50p 27.98p 27.50p 27.50p 357
24/05/2011 27.50p 27.50p 27.40p 27.50p 0
23/05/2011 27.50p 27.50p 27.40p 27.50p 352
20/05/2011 27.50p 27.50p 27.50p 27.50p 0
19/05/2011 27.50p 27.50p 27.00p 27.50p 0
18/05/2011 27.50p 27.50p 27.00p 27.50p 1801
17/05/2011 27.50p 27.50p 27.00p 27.50p 0
16/05/2011 27.50p 27.50p 27.00p 27.50p 5898
13/05/2011 27.50p 27.50p 27.00p 27.50p 5000
12/05/2011 27.50p 27.50p 26.80p 27.50p 0
11/05/2011 27.50p 27.50p 26.80p 27.50p 50000
10/05/2011 27.50p 27.50p 27.02p 27.50p 2234
09/05/2011 27.50p 27.50p 27.00p 27.50p 26765
06/05/2011 27.50p 27.95p 27.50p 27.50p 32930
05/05/2011 27.50p 27.95p 27.02p 27.50p 50660
04/05/2011 27.50p 28.00p 26.00p 27.50p 138424
03/05/2011 26.00p 27.00p 24.80p 26.00p 55570
28/04/2011 26.00p 26.04p 26.00p 26.00p 2000
27/04/2011 26.00p 26.00p 25.00p 26.00p 2000
26/04/2011 26.25p 26.25p 25.00p 26.00p 5186
21/04/2011 26.25p 26.52p 25.00p 26.25p 8958
20/04/2011 26.75p 26.75p 25.50p 26.25p 15752
19/04/2011 26.75p 26.75p 25.50p 26.75p 14718
18/04/2011 26.75p 26.75p 25.50p 26.75p 0
15/04/2011 26.75p 26.75p 25.50p 26.75p 0
14/04/2011 26.75p 26.75p 25.50p 26.75p 0
13/04/2011 26.75p 26.75p 25.50p 26.75p 0
12/04/2011 26.75p 26.75p 25.50p 26.75p 6000
11/04/2011 26.75p 27.35p 26.75p 26.75p 1809
08/04/2011 27.00p 27.00p 25.50p 26.75p 30078
07/04/2011 27.00p 27.85p 25.50p 27.00p 0
06/04/2011 27.00p 27.85p 25.50p 27.00p 8118
05/04/2011 27.25p 27.25p 25.50p 27.00p 5185
04/04/2011 27.25p 27.25p 25.50p 27.25p 17174
01/04/2011 27.50p 27.50p 26.06p 27.25p 2000
31/03/2011 27.50p 27.50p 26.06p 27.50p 0
30/03/2011 27.50p 27.50p 26.06p 27.50p 0
29/03/2011 27.50p 27.50p 26.06p 27.50p 1000
28/03/2011 27.50p 27.75p 26.07p 27.50p 0
25/03/2011 27.75p 27.75p 26.07p 27.50p 500
24/03/2011 27.75p 27.75p 26.00p 27.75p 13256
23/03/2011 27.75p 27.75p 26.00p 27.75p 4700
22/03/2011 27.75p 27.75p 27.75p 27.75p 7104
21/03/2011 27.75p 27.75p 26.00p 27.75p 5522
18/03/2011 27.75p 27.75p 27.75p 27.75p 158
17/03/2011 27.75p 27.75p 27.75p 27.75p 867
16/03/2011 28.50p 28.50p 25.00p 27.75p 50000
15/03/2011 29.00p 29.00p 27.00p 28.50p 31954
14/03/2011 29.00p 29.00p 28.22p 29.00p 1837
11/03/2011 29.00p 29.00p 28.22p 29.00p 392
10/03/2011 29.00p 30.00p 29.00p 29.00p 0
09/03/2011 29.00p 30.00p 29.00p 29.00p 0
08/03/2011 29.00p 30.00p 29.00p 29.00p 25846
07/03/2011 29.00p 29.50p 29.00p 29.00p 568
04/03/2011 29.00p 29.70p 28.20p 29.00p 7034
03/03/2011 29.00p 29.70p 28.00p 29.00p 9457
02/03/2011 29.00p 30.00p 29.00p 29.00p 20000
01/03/2011 29.00p 29.75p 28.10p 29.00p 12059
28/02/2011 29.00p 29.00p 28.10p 29.00p 1140
25/02/2011 29.00p 29.00p 28.10p 29.00p 1600
24/02/2011 29.00p 29.40p 28.00p 29.00p 9590
23/02/2011 29.00p 29.45p 29.00p 29.00p 3000
22/02/2011 29.00p 29.45p 28.04p 29.00p 3179
21/02/2011 28.75p 29.50p 28.13p 29.00p 23688
18/02/2011 28.50p 29.30p 27.48p 28.75p 40054
17/02/2011 28.50p 29.50p 27.00p 28.50p 20589
16/02/2011 31.00p 30.00p 27.00p 28.50p 41500
15/02/2011 32.00p 31.00p 30.00p 31.00p 10000
14/02/2011 33.50p 33.95p 30.00p 32.00p 24734
11/02/2011 34.70p 34.70p 33.50p 33.50p 19883
10/02/2011 34.70p 34.70p 33.50p 33.50p 5000
09/02/2011 29.00p 34.95p 29.00p 33.50p 142592
08/02/2011 27.80p 29.00p 27.80p 28.50p 6472

*Close Price adjusted for both dividends and splits