Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/02/2010 30.00p 30.29p 28.00p 30.00p 7000
22/02/2010 30.00p 30.00p 28.25p 30.00p 5000
19/02/2010 30.00p 30.39p 28.10p 30.00p 2455
18/02/2010 30.00p 30.00p 30.00p 30.00p 0
17/02/2010 30.00p 30.00p 28.00p 30.00p 3299
16/02/2010 30.00p 30.00p 28.00p 30.00p 4643
15/02/2010 30.00p 30.00p 30.00p 30.00p 0
12/02/2010 30.00p 30.00p 30.00p 30.00p 0
11/02/2010 30.00p 30.00p 28.10p 30.00p 557
10/02/2010 30.00p 30.00p 30.00p 30.00p 0
09/02/2010 30.00p 30.00p 27.00p 30.00p 85163
08/02/2010 30.00p 30.00p 30.00p 30.00p 0
05/02/2010 30.00p 30.00p 28.00p 30.00p 7466
04/02/2010 30.00p 30.25p 28.30p 30.00p 3500
03/02/2010 30.00p 30.00p 30.00p 30.00p 0
02/02/2010 30.00p 30.00p 30.00p 30.00p 0
01/02/2010 30.00p 30.25p 28.00p 30.00p 14941
29/01/2010 30.00p 30.50p 28.00p 30.00p 10242
28/01/2010 30.00p 30.99p 27.00p 30.00p 81473
27/01/2010 30.00p 30.00p 30.00p 30.00p 0
26/01/2010 30.50p 30.50p 28.00p 30.00p 7429
25/01/2010 30.50p 30.50p 29.00p 30.50p 10282
22/01/2010 30.50p 31.00p 30.50p 30.50p 6500
21/01/2010 32.00p 32.00p 29.00p 30.50p 8500
20/01/2010 32.00p 32.00p 32.00p 32.00p 0
19/01/2010 32.25p 32.25p 30.00p 32.00p 36646
18/01/2010 32.25p 32.25p 32.25p 32.25p 0
15/01/2010 32.25p 33.27p 32.25p 32.25p 2946
14/01/2010 32.25p 32.30p 30.54p 32.25p 10640
13/01/2010 32.25p 32.25p 32.25p 32.25p 2300000
12/01/2010 32.25p 32.25p 32.00p 32.25p 3877
11/01/2010 33.25p 33.27p 30.00p 32.25p 24770
08/01/2010 33.75p 34.06p 31.50p 33.25p 34214
07/01/2010 33.75p 33.75p 32.50p 33.75p 5977
06/01/2010 33.75p 33.75p 32.51p 33.75p 550
05/01/2010 34.00p 34.00p 32.50p 33.75p 40000
04/01/2010 33.75p 34.00p 32.53p 34.00p 1000
31/12/2009 33.75p 34.50p 32.53p 33.75p 41000
30/12/2009 33.75p 33.75p 32.50p 33.75p 21090
29/12/2009 34.00p 34.00p 34.00p 34.00p 0
24/12/2009 34.00p 34.00p 34.00p 34.00p 0
23/12/2009 34.00p 34.00p 33.00p 34.00p 4462
22/12/2009 34.00p 34.46p 33.10p 34.00p 3404
21/12/2009 34.50p 34.50p 34.00p 34.00p 0
18/12/2009 34.50p 34.50p 33.33p 34.50p 4115
17/12/2009 34.50p 34.50p 33.51p 34.50p 7707
16/12/2009 34.50p 34.50p 33.43p 34.50p 6240
15/12/2009 34.50p 34.50p 33.00p 34.50p 17558
14/12/2009 34.50p 34.50p 34.50p 34.50p 0
11/12/2009 34.50p 34.50p 34.50p 34.50p 0
10/12/2009 34.50p 34.50p 34.50p 34.50p 0
09/12/2009 34.50p 34.50p 33.51p 34.50p 2864
08/12/2009 35.00p 35.74p 34.50p 34.50p 6399
07/12/2009 35.00p 35.78p 33.50p 35.00p 70251
04/12/2009 35.00p 35.85p 35.00p 35.00p 12067
03/12/2009 35.00p 35.78p 35.00p 35.00p 2500
02/12/2009 35.00p 35.00p 34.00p 35.00p 33395
01/12/2009 36.00p 36.00p 34.22p 35.00p 19976
30/11/2009 36.00p 36.96p 35.54p 36.00p 19638
27/11/2009 34.50p 36.00p 33.75p 36.00p 34090
26/11/2009 34.00p 36.00p 33.00p 34.50p 40872
25/11/2009 34.50p 35.25p 33.24p 34.00p 34766
24/11/2009 36.50p 36.50p 33.36p 34.50p 45867
23/11/2009 37.25p 37.70p 36.50p 36.50p 50941
20/11/2009 39.50p 39.50p 36.00p 37.25p 139761
19/11/2009 39.50p 41.00p 38.00p 39.50p 79137
18/11/2009 41.00p 41.00p 38.00p 39.50p 191229
17/11/2009 37.75p 42.00p 37.75p 41.00p 89788
16/11/2009 38.75p 39.00p 36.00p 37.75p 70148
13/11/2009 47.00p 47.00p 38.17p 38.75p 346903
12/11/2009 64.75p 66.44p 45.00p 47.00p 1332248
11/11/2009 51.50p 60.00p 51.00p 58.00p 1536154
10/11/2009 51.50p 53.96p 50.00p 51.00p 211029
09/11/2009 34.50p 61.96p 34.00p 51.50p 1069098
06/11/2009 26.75p 29.50p 26.75p 29.50p 322671
05/11/2009 26.25p 27.00p 26.25p 27.00p 238506
04/11/2009 25.75p 26.43p 25.50p 26.25p 191837
03/11/2009 25.75p 25.75p 25.75p 25.75p 0
02/11/2009 24.25p 25.90p 23.00p 25.75p 105550
30/10/2009 24.25p 24.25p 24.25p 24.25p 0
29/10/2009 24.25p 24.88p 23.13p 24.25p 19583
28/10/2009 21.75p 25.00p 23.00p 24.25p 154000
27/10/2009 21.75p 21.75p 21.75p 21.75p 0
26/10/2009 21.75p 21.75p 21.75p 21.75p 0
23/10/2009 21.75p 22.62p 21.75p 21.75p 572349
22/10/2009 21.50p 21.75p 21.25p 21.75p 2000
21/10/2009 20.00p 22.00p 21.00p 21.00p 30000
20/10/2009 20.00p 20.00p 20.00p 20.00p 0
19/10/2009 20.00p 20.00p 20.00p 20.00p 0
16/10/2009 20.00p 20.48p 20.00p 20.00p 1200
15/10/2009 20.00p 20.38p 20.00p 20.00p 8034
14/10/2009 20.00p 20.00p 20.00p 20.00p 0
13/10/2009 20.00p 20.00p 19.00p 20.00p 30000
12/10/2009 20.00p 20.00p 20.00p 20.00p 0
09/10/2009 20.00p 20.00p 20.00p 20.00p 0
08/10/2009 20.00p 19.04p 19.04p 20.00p 5000
07/10/2009 20.00p 20.00p 20.00p 20.00p 0
06/10/2009 20.00p 20.38p 20.00p 20.00p 439
05/10/2009 19.25p 20.00p 19.25p 20.00p 30177
02/10/2009 19.25p 19.25p 19.25p 19.25p 0
01/10/2009 19.25p 19.72p 19.25p 19.25p 15000
30/09/2009 19.75p 19.75p 19.25p 19.25p 0
29/09/2009 19.25p 19.25p 19.25p 19.25p 0
28/09/2009 19.25p 19.72p 19.25p 19.25p 5000
25/09/2009 19.00p 19.50p 19.25p 19.25p 150000
24/09/2009 19.00p 19.00p 19.00p 19.00p 219117
23/09/2009 19.50p 19.00p 18.04p 19.00p 26250
22/09/2009 19.50p 19.50p 19.50p 19.50p 0
21/09/2009 19.50p 19.75p 19.50p 19.50p 7594

*Close Price adjusted for both dividends and splits