Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/12/2021 200.00p 210.40p 200.00p 207.00p 788362
16/12/2021 212.60p 212.60p 200.20p 210.40p 1607492
15/12/2021 207.40p 214.00p 201.46p 212.60p 1441452
14/12/2021 188.10p 210.00p 188.10p 205.00p 2250151
13/12/2021 190.00p 196.00p 185.10p 190.00p 829926
10/12/2021 180.10p 193.87p 178.55p 190.00p 1716531
09/12/2021 184.10p 188.10p 179.70p 181.90p 1039324
08/12/2021 175.10p 194.90p 175.10p 180.00p 1579832
07/12/2021 185.20p 194.06p 175.40p 183.00p 1138502
06/12/2021 196.00p 201.80p 185.40p 185.70p 1250210
03/12/2021 203.00p 207.80p 193.00p 193.80p 1721908
02/12/2021 199.40p 208.60p 196.10p 203.60p 1066144
01/12/2021 205.20p 210.00p 198.54p 204.60p 1745529
30/11/2021 196.90p 208.45p 192.54p 204.00p 2358392
29/11/2021 184.00p 199.80p 175.10p 198.90p 2592035
26/11/2021 174.90p 189.80p 171.08p 183.00p 3404312
25/11/2021 170.10p 175.00p 170.00p 172.00p 393082
24/11/2021 173.00p 174.90p 170.00p 172.90p 264382
23/11/2021 170.00p 174.10p 169.80p 172.40p 458756
22/11/2021 172.60p 175.30p 169.40p 171.00p 662279
19/11/2021 171.10p 178.00p 170.00p 175.70p 803338
18/11/2021 174.60p 176.39p 168.10p 171.60p 1024557
17/11/2021 176.00p 178.00p 170.41p 175.00p 737408
16/11/2021 176.00p 179.00p 172.23p 178.00p 957932
15/11/2021 180.00p 184.80p 172.49p 176.70p 927941
12/11/2021 191.80p 194.25p 174.00p 174.00p 2122901
11/11/2021 188.00p 200.00p 186.62p 191.10p 2851892
10/11/2021 178.00p 183.00p 175.00p 181.60p 1154752
09/11/2021 185.70p 186.31p 177.00p 179.70p 1590263
08/11/2021 183.00p 187.90p 172.10p 183.90p 2372166
05/11/2021 193.70p 193.90p 155.00p 181.00p 6494990
04/11/2021 190.10p 198.70p 189.00p 191.90p 1254640
03/11/2021 194.10p 194.50p 187.90p 191.60p 789605
02/11/2021 195.00p 196.20p 188.10p 192.20p 613514
01/11/2021 197.50p 198.52p 188.42p 195.00p 1036173
29/10/2021 199.00p 208.56p 194.03p 197.00p 1813280
28/10/2021 194.00p 203.60p 191.60p 199.00p 988982
27/10/2021 200.00p 201.60p 190.10p 196.00p 1189289
26/10/2021 204.00p 205.00p 185.00p 192.00p 3118971
25/10/2021 195.00p 223.80p 191.08p 199.40p 6915099
22/10/2021 171.00p 197.90p 171.00p 195.20p 5151113
21/10/2021 167.00p 176.00p 161.10p 174.50p 2589359
20/10/2021 162.00p 174.90p 161.14p 167.00p 10773146
19/10/2021 150.00p 155.00p 145.50p 147.00p 927953
18/10/2021 155.00p 157.80p 149.10p 151.60p 974540
15/10/2021 152.90p 156.30p 149.00p 152.70p 1163689
14/10/2021 151.00p 157.00p 145.00p 151.70p 1444928
13/10/2021 148.00p 151.70p 144.00p 145.00p 618346
12/10/2021 146.00p 148.00p 140.10p 145.00p 735402
11/10/2021 149.60p 150.70p 143.40p 146.20p 965250
08/10/2021 152.00p 157.05p 144.76p 150.00p 2117700
07/10/2021 130.40p 152.30p 130.40p 152.30p 2041910
06/10/2021 142.60p 143.90p 133.00p 134.10p 1743083
05/10/2021 131.90p 144.00p 128.30p 143.00p 3032867
04/10/2021 136.50p 142.98p 121.00p 134.00p 4884389
01/10/2021 145.10p 170.00p 131.00p 131.00p 6593618
30/09/2021 160.10p 167.30p 142.30p 147.40p 5851108
29/09/2021 170.00p 170.00p 160.00p 166.00p 1634758
28/09/2021 164.00p 172.00p 163.10p 165.80p 1055639
27/09/2021 165.60p 170.16p 162.90p 166.00p 839028
24/09/2021 164.90p 168.54p 158.10p 165.30p 1040781
23/09/2021 162.00p 164.47p 159.00p 160.30p 646472
22/09/2021 161.00p 165.07p 159.58p 162.30p 855817
21/09/2021 167.50p 167.50p 159.00p 163.50p 1126401
20/09/2021 167.00p 172.87p 158.90p 165.40p 1524218
17/09/2021 164.90p 175.00p 160.00p 171.00p 1864973
16/09/2021 158.20p 165.00p 158.20p 161.70p 501279
15/09/2021 165.00p 165.00p 157.30p 162.00p 1207244
14/09/2021 171.20p 173.00p 161.00p 165.00p 1471387
13/09/2021 176.00p 177.63p 162.88p 174.00p 2713990
10/09/2021 157.90p 182.20p 155.00p 175.60p 5805787
09/09/2021 150.10p 157.90p 149.10p 156.20p 1296659
08/09/2021 150.10p 154.50p 150.10p 150.20p 422600
07/09/2021 153.10p 156.49p 150.90p 154.00p 953277
06/09/2021 153.30p 157.00p 151.73p 153.00p 695497
03/09/2021 153.90p 159.40p 152.86p 153.90p 780581
02/09/2021 153.30p 155.80p 150.80p 153.90p 488343
01/09/2021 156.00p 156.94p 151.10p 153.50p 1024584
31/08/2021 152.50p 156.90p 150.70p 152.80p 1733865
30/08/2021 158.60p 159.60p 153.66p 155.00p 985224
27/08/2021 158.60p 159.60p 153.66p 155.00p 985224
26/08/2021 161.00p 161.10p 157.00p 158.00p 470990
25/08/2021 157.00p 165.40p 154.10p 160.70p 1743531
24/08/2021 150.00p 167.50p 148.92p 160.00p 3782592
23/08/2021 148.50p 153.40p 147.40p 150.00p 1178672
20/08/2021 150.50p 154.24p 140.78p 148.50p 1948482
19/08/2021 154.00p 157.80p 149.18p 152.00p 1247256
18/08/2021 143.10p 155.00p 140.00p 153.00p 1103696
17/08/2021 146.10p 149.44p 142.40p 143.10p 725529
16/08/2021 146.60p 153.50p 144.00p 146.10p 648935
13/08/2021 151.70p 156.00p 143.00p 146.70p 1178359
12/08/2021 152.10p 155.30p 140.00p 148.00p 3245788
11/08/2021 159.90p 160.90p 152.56p 155.00p 760451
10/08/2021 153.00p 158.90p 152.38p 156.00p 640266
09/08/2021 153.60p 161.70p 152.20p 156.30p 879019
06/08/2021 157.00p 162.50p 150.64p 161.20p 1401975
05/08/2021 162.00p 164.00p 153.50p 153.50p 607960
04/08/2021 161.00p 165.39p 157.67p 162.00p 722383
03/08/2021 160.90p 168.01p 157.70p 163.00p 1857909
02/08/2021 157.90p 163.23p 150.51p 161.00p 1185450
30/07/2021 150.10p 157.00p 150.00p 155.00p 1022062
29/07/2021 152.00p 155.00p 149.00p 155.00p 828149
28/07/2021 157.90p 159.90p 146.10p 152.00p 1329362
27/07/2021 160.00p 160.00p 152.45p 154.00p 1129265
26/07/2021 160.00p 160.00p 151.00p 155.00p 671053
23/07/2021 152.70p 158.68p 150.96p 154.00p 851470
22/07/2021 151.20p 156.60p 145.10p 152.00p 1089516
21/07/2021 149.30p 149.30p 144.90p 145.80p 578266
20/07/2021 147.80p 150.22p 146.10p 150.00p 572712
19/07/2021 157.80p 158.80p 146.90p 147.70p 954417
16/07/2021 150.90p 158.90p 145.00p 155.30p 847596
15/07/2021 149.70p 152.40p 144.52p 147.70p 781140
14/07/2021 150.50p 153.72p 148.65p 151.00p 446356
13/07/2021 150.00p 154.17p 148.40p 151.00p 857260
12/07/2021 152.90p 157.57p 150.70p 151.40p 1196538
09/07/2021 155.60p 156.94p 152.10p 153.40p 573701
08/07/2021 155.00p 158.90p 152.30p 157.00p 589192
07/07/2021 159.80p 160.50p 152.21p 154.90p 811792
06/07/2021 165.00p 167.00p 155.00p 159.80p 1057370
05/07/2021 161.00p 169.10p 161.00p 165.50p 646391
02/07/2021 165.10p 169.00p 163.60p 165.00p 1861796
01/07/2021 169.90p 172.00p 165.80p 165.80p 920623
30/06/2021 166.50p 171.90p 165.60p 170.90p 849947
29/06/2021 172.00p 174.55p 167.09p 170.00p 1193331
28/06/2021 164.00p 177.60p 161.20p 174.10p 2705252
25/06/2021 155.00p 169.50p 155.00p 169.50p 1398085
24/06/2021 155.20p 164.00p 155.20p 158.40p 627420
23/06/2021 152.10p 161.60p 151.00p 158.10p 918188
22/06/2021 159.00p 166.00p 152.00p 154.40p 2472331
21/06/2021 161.00p 167.10p 150.10p 154.40p 2186535
18/06/2021 166.00p 175.00p 157.42p 161.00p 1608116
17/06/2021 169.10p 180.60p 163.10p 166.80p 1170873
16/06/2021 168.60p 176.70p 158.00p 174.60p 3997811
15/06/2021 150.40p 192.00p 150.40p 174.90p 6531454
14/06/2021 152.50p 158.90p 148.20p 154.20p 1444750
11/06/2021 156.40p 159.20p 146.00p 153.30p 1529770
10/06/2021 160.00p 160.00p 150.10p 155.00p 1291717
09/06/2021 141.60p 162.65p 137.57p 158.00p 5010547
08/06/2021 152.00p 159.00p 142.39p 145.30p 2471154
07/06/2021 157.00p 161.40p 155.00p 156.00p 1137211
04/06/2021 167.00p 167.40p 158.60p 160.10p 1760305
03/06/2021 172.00p 172.00p 152.60p 167.70p 2706842
02/06/2021 178.00p 184.90p 160.50p 170.00p 3424998
01/06/2021 168.00p 177.48p 165.10p 175.70p 2944645
31/05/2021 146.90p 171.90p 140.00p 163.00p 4221047
28/05/2021 146.90p 171.90p 140.00p 163.00p 4221047
27/05/2021 140.50p 147.23p 138.66p 146.80p 1904376
26/05/2021 120.00p 148.58p 120.00p 145.00p 5225405
25/05/2021 134.80p 134.80p 119.60p 125.00p 2946228
24/05/2021 106.00p 137.80p 106.00p 131.50p 8190458
21/05/2021 100.90p 115.00p 97.32p 105.60p 4315737
20/05/2021 100.00p 101.50p 97.40p 100.00p 895242
19/05/2021 103.00p 103.79p 96.00p 98.00p 1464967
18/05/2021 102.10p 104.40p 98.15p 103.00p 1069053
17/05/2021 98.20p 105.56p 95.40p 102.60p 2657232
14/05/2021 100.10p 101.78p 96.72p 98.90p 2005417
13/05/2021 104.80p 104.80p 96.98p 100.10p 2763173
12/05/2021 104.40p 112.30p 100.00p 100.90p 3172863
11/05/2021 105.00p 109.50p 99.50p 102.20p 1869868
10/05/2021 103.90p 111.57p 103.50p 105.00p 1840951
07/05/2021 107.00p 113.64p 104.00p 105.10p 1940100
06/05/2021 106.20p 113.40p 100.40p 110.00p 4345479
05/05/2021 110.20p 115.00p 103.90p 106.20p 4490496
04/05/2021 122.50p 123.00p 110.00p 112.10p 9217068
03/05/2021 145.00p 159.25p 118.50p 119.30p 15495740
30/04/2021 145.00p 159.25p 118.50p 119.30p 15495740
29/04/2021 140.10p 147.70p 138.10p 147.70p 1133737
28/04/2021 145.30p 150.45p 140.50p 142.20p 1176677
27/04/2021 148.00p 150.20p 143.50p 147.30p 1430069
26/04/2021 145.10p 151.90p 144.00p 147.60p 1049927
23/04/2021 149.00p 151.94p 145.10p 147.60p 1122057
22/04/2021 147.00p 153.14p 145.10p 150.50p 1013668
21/04/2021 145.00p 152.40p 142.16p 151.00p 1495713
20/04/2021 149.90p 150.24p 142.10p 146.10p 1490395
19/04/2021 150.00p 155.90p 145.00p 148.90p 1219074
16/04/2021 148.50p 154.60p 146.10p 154.60p 1416280
15/04/2021 150.00p 153.00p 148.36p 150.00p 1751363
14/04/2021 150.10p 157.38p 150.10p 152.30p 1870588
13/04/2021 150.10p 154.90p 140.00p 152.50p 2458752
12/04/2021 160.00p 160.00p 145.30p 147.40p 2210453
09/04/2021 157.50p 161.00p 152.80p 156.00p 2415310
08/04/2021 160.00p 164.00p 157.10p 162.00p 1805437
07/04/2021 158.00p 161.10p 156.20p 158.10p 2961100
06/04/2021 158.00p 164.81p 154.76p 158.00p 2834938
02/04/2021 163.00p 166.90p 156.25p 158.00p 1506376
01/04/2021 163.00p 166.90p 156.25p 158.00p 1506376
31/03/2021 150.00p 164.00p 148.54p 161.00p 804668
30/03/2021 151.00p 152.00p 139.00p 151.00p 973660
29/03/2021 163.00p 163.00p 148.00p 150.00p 810732
26/03/2021 163.00p 163.00p 154.00p 157.00p 732700
25/03/2021 162.00p 166.00p 154.00p 163.00p 1060751
24/03/2021 170.00p 170.00p 162.00p 162.00p 492101
23/03/2021 167.00p 172.00p 161.00p 167.00p 849810
22/03/2021 170.00p 172.49p 167.00p 167.00p 583321
19/03/2021 170.00p 176.68p 167.75p 173.00p 672313
18/03/2021 172.00p 174.88p 170.00p 172.00p 734253
17/03/2021 174.00p 175.00p 169.00p 173.00p 667035
16/03/2021 168.00p 174.00p 167.34p 172.00p 717633
15/03/2021 170.00p 173.00p 166.60p 170.00p 613807
12/03/2021 168.00p 174.00p 162.75p 174.00p 717269

*Close Price adjusted for both dividends and splits