Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/11/2022 18.00p 18.50p 17.20p 17.85p 70229
21/11/2022 19.00p 19.99p 17.28p 18.49p 374768
18/11/2022 16.90p 19.00p 16.68p 18.36p 191246
17/11/2022 17.01p 17.71p 16.70p 16.93p 699926
16/11/2022 17.00p 18.00p 17.00p 17.50p 163899
15/11/2022 17.02p 17.99p 17.00p 17.30p 164733
14/11/2022 17.01p 17.99p 16.00p 17.61p 252761
11/11/2022 17.61p 18.60p 17.20p 17.66p 447971
10/11/2022 18.50p 19.00p 17.51p 18.01p 200153
09/11/2022 18.00p 18.50p 17.62p 18.01p 164741
08/11/2022 17.31p 19.00p 17.31p 18.50p 616320
07/11/2022 18.00p 18.99p 17.50p 17.90p 195362
04/11/2022 18.00p 19.50p 18.00p 18.10p 382729
03/11/2022 18.12p 19.29p 17.50p 17.50p 107815
02/11/2022 19.01p 21.08p 18.01p 18.54p 1221665
01/11/2022 19.29p 19.69p 19.00p 19.10p 484184
31/10/2022 19.01p 20.20p 19.00p 19.45p 107767
28/10/2022 18.00p 21.55p 18.00p 19.35p 616613
27/10/2022 19.19p 19.99p 18.60p 19.00p 749120
26/10/2022 19.26p 19.99p 18.90p 19.12p 786921
25/10/2022 20.02p 20.50p 19.00p 19.26p 543452
24/10/2022 22.02p 23.00p 20.26p 20.56p 1031755
21/10/2022 24.50p 25.11p 22.26p 23.00p 536599
20/10/2022 20.98p 24.40p 19.05p 23.50p 901585
19/10/2022 20.50p 21.50p 19.00p 20.73p 413060
18/10/2022 19.45p 21.30p 18.01p 20.60p 828375
17/10/2022 18.80p 19.90p 18.23p 19.26p 419395
14/10/2022 18.24p 18.99p 17.01p 18.20p 265680
13/10/2022 17.70p 18.99p 17.56p 18.40p 177746
12/10/2022 17.51p 18.60p 17.01p 18.00p 680634
11/10/2022 18.01p 18.99p 17.01p 18.90p 276647
10/10/2022 19.00p 19.50p 17.50p 18.49p 1795948
07/10/2022 18.95p 19.99p 18.02p 19.00p 701309
06/10/2022 17.49p 19.99p 16.40p 18.47p 863092
05/10/2022 17.57p 17.99p 16.01p 16.50p 1691345
04/10/2022 16.95p 18.99p 16.09p 16.70p 3486793
03/10/2022 16.01p 17.99p 16.00p 16.15p 430962
30/09/2022 18.00p 17.99p 16.52p 16.52p 189510
29/09/2022 18.00p 18.75p 15.50p 17.00p 1227046
28/09/2022 18.99p 20.98p 18.11p 19.27p 170466
27/09/2022 19.01p 20.98p 18.25p 19.36p 384973
26/09/2022 19.01p 20.78p 19.01p 19.93p 121272
23/09/2022 20.94p 22.38p 19.10p 19.81p 440396
22/09/2022 22.38p 22.38p 20.15p 20.82p 306463
21/09/2022 21.02p 22.30p 20.75p 21.14p 392964
20/09/2022 21.50p 23.80p 20.02p 22.00p 564601
19/09/2022 21.00p 21.00p 19.01p 20.37p 173607
16/09/2022 21.00p 21.00p 19.01p 20.37p 173607
15/09/2022 19.89p 21.00p 19.03p 21.00p 246020
14/09/2022 19.91p 21.00p 19.01p 21.00p 174114
13/09/2022 20.02p 20.98p 19.22p 20.25p 353168
12/09/2022 21.32p 22.98p 19.84p 20.50p 696043
09/09/2022 22.02p 23.20p 21.32p 21.62p 317972
08/09/2022 22.52p 24.98p 22.00p 22.00p 280524
07/09/2022 23.98p 24.98p 22.02p 24.00p 1533448
06/09/2022 23.58p 24.82p 21.20p 22.00p 288992
05/09/2022 23.20p 25.68p 22.02p 23.01p 1032503
02/09/2022 21.28p 22.40p 21.02p 22.40p 185019
01/09/2022 21.08p 22.15p 21.06p 21.14p 325998
31/08/2022 22.00p 22.36p 21.02p 22.00p 155334
30/08/2022 21.00p 22.98p 21.00p 21.00p 213012
29/08/2022 21.96p 22.98p 21.08p 22.00p 147408
26/08/2022 21.96p 22.98p 21.08p 22.00p 147408
25/08/2022 21.82p 22.86p 21.12p 21.80p 194556
24/08/2022 21.82p 22.52p 21.52p 22.00p 173596
23/08/2022 23.98p 23.98p 21.60p 21.60p 308655
22/08/2022 22.06p 23.40p 21.54p 22.70p 388388
19/08/2022 22.40p 23.98p 21.52p 22.30p 465255
18/08/2022 22.96p 22.96p 21.56p 22.00p 282057
17/08/2022 24.00p 25.68p 21.60p 21.60p 2337249
16/08/2022 25.12p 26.46p 24.32p 24.50p 778528
15/08/2022 25.02p 27.00p 25.00p 26.00p 326192
12/08/2022 26.20p 27.58p 23.98p 25.38p 708973
11/08/2022 25.62p 27.00p 25.00p 25.00p 153127
10/08/2022 26.50p 27.86p 25.04p 26.80p 414644
09/08/2022 25.40p 27.98p 25.40p 26.50p 235590
08/08/2022 26.36p 27.98p 26.32p 27.50p 140242
05/08/2022 27.90p 27.90p 25.26p 26.60p 561638
04/08/2022 28.48p 28.48p 26.70p 27.30p 343620
03/08/2022 28.00p 28.96p 27.14p 28.10p 154730
02/08/2022 27.32p 28.30p 27.02p 27.02p 314688
01/08/2022 27.14p 28.54p 27.04p 27.94p 436892
29/07/2022 29.96p 29.98p 27.24p 27.80p 283528
28/07/2022 29.82p 29.88p 27.60p 28.56p 513147
27/07/2022 28.74p 29.11p 27.06p 27.80p 368115
26/07/2022 28.68p 28.68p 27.00p 27.00p 453893
25/07/2022 29.88p 29.96p 27.02p 27.48p 521630
22/07/2022 28.98p 30.00p 27.40p 27.40p 400722
21/07/2022 29.96p 29.96p 28.02p 28.64p 286681
20/07/2022 28.02p 29.98p 28.02p 29.22p 332937
19/07/2022 30.00p 31.12p 28.61p 29.90p 1300015
18/07/2022 29.98p 30.00p 28.02p 29.80p 248279
15/07/2022 28.24p 29.90p 27.06p 29.22p 350574
14/07/2022 28.78p 28.85p 26.80p 28.00p 215436
13/07/2022 28.02p 30.19p 26.02p 29.00p 531681
12/07/2022 30.62p 30.86p 28.12p 28.24p 202628
11/07/2022 28.98p 30.80p 27.00p 30.50p 512279
08/07/2022 26.06p 28.00p 26.02p 27.50p 177715
07/07/2022 27.00p 28.40p 26.30p 26.90p 1713416
06/07/2022 28.02p 28.98p 27.38p 27.38p 985948
05/07/2022 29.00p 29.90p 28.08p 29.00p 371559
04/07/2022 29.02p 30.65p 29.02p 29.62p 376335
01/07/2022 30.50p 31.12p 28.84p 29.90p 521962
30/06/2022 29.60p 30.00p 27.02p 30.00p 1425814
29/06/2022 31.02p 31.48p 28.64p 29.80p 662746
28/06/2022 32.02p 32.48p 31.02p 32.30p 644856
27/06/2022 34.00p 34.94p 32.00p 32.00p 699196
24/06/2022 32.44p 36.00p 31.06p 35.00p 1308630
23/06/2022 30.94p 33.00p 29.06p 33.00p 355688
22/06/2022 32.72p 32.72p 28.28p 30.00p 869185
21/06/2022 35.00p 36.48p 30.64p 32.62p 1945738
20/06/2022 30.00p 35.00p 28.02p 35.00p 2784908
17/06/2022 28.98p 29.82p 27.30p 29.82p 567136
16/06/2022 27.20p 28.50p 27.00p 27.10p 486471
15/06/2022 27.34p 28.20p 26.86p 27.00p 677018
14/06/2022 27.00p 27.30p 25.32p 27.00p 805738
13/06/2022 26.16p 27.51p 25.22p 27.00p 814593
10/06/2022 27.06p 27.96p 25.22p 26.00p 476182
09/06/2022 27.22p 27.48p 25.72p 26.84p 830948
08/06/2022 25.14p 27.28p 25.04p 27.00p 461217
07/06/2022 26.98p 26.98p 25.06p 26.84p 390740
06/06/2022 27.00p 27.00p 25.02p 26.04p 819755
03/06/2022 25.06p 26.98p 25.06p 26.38p 391895
02/06/2022 25.06p 26.98p 25.06p 26.38p 391895
01/06/2022 25.06p 26.98p 25.06p 26.38p 391895
31/05/2022 27.00p 27.00p 25.04p 26.00p 837720
30/05/2022 27.00p 27.00p 25.22p 26.50p 1093394
27/05/2022 26.00p 26.78p 25.35p 25.92p 1217229
26/05/2022 26.00p 27.02p 24.00p 26.10p 2510601
25/05/2022 35.90p 35.90p 24.12p 26.30p 8532228
24/05/2022 29.72p 38.70p 29.02p 34.82p 5592514
23/05/2022 29.70p 30.50p 28.00p 30.44p 712166
20/05/2022 28.04p 30.00p 27.54p 28.10p 613164
19/05/2022 30.98p 30.98p 28.32p 28.60p 604208
18/05/2022 31.92p 31.92p 28.04p 30.60p 2123922
17/05/2022 34.50p 37.50p 30.02p 31.02p 2304816
16/05/2022 27.38p 43.98p 26.40p 35.00p 16162061
13/05/2022 23.52p 26.70p 23.02p 26.70p 1904258
12/05/2022 24.00p 25.48p 23.02p 23.34p 728732
11/05/2022 24.60p 25.48p 24.13p 24.74p 336726
10/05/2022 25.70p 25.70p 24.02p 24.50p 932378
09/05/2022 24.20p 26.50p 23.02p 24.54p 1602385
06/05/2022 25.86p 26.50p 24.55p 26.50p 741283
05/05/2022 26.50p 26.98p 24.56p 25.56p 688719
04/05/2022 25.90p 26.44p 24.06p 24.76p 730805
03/05/2022 25.00p 26.74p 24.40p 24.40p 1005591
02/05/2022 24.10p 26.84p 23.64p 26.62p 1972728
29/04/2022 24.10p 26.84p 23.64p 26.62p 1949253
28/04/2022 23.10p 24.26p 23.06p 23.74p 228412
27/04/2022 23.80p 24.38p 22.76p 23.70p 458088
26/04/2022 24.00p 24.18p 22.20p 24.00p 516216
25/04/2022 22.70p 24.98p 22.32p 23.70p 1185920
22/04/2022 24.00p 24.00p 22.30p 23.30p 308281
21/04/2022 23.40p 23.50p 22.04p 23.14p 773914
20/04/2022 22.90p 23.60p 22.02p 23.00p 464385
19/04/2022 23.34p 23.94p 22.02p 23.50p 593709
18/04/2022 24.00p 24.00p 22.24p 23.94p 412592
15/04/2022 24.00p 24.00p 22.24p 23.94p 412592
14/04/2022 24.00p 24.00p 22.24p 23.94p 412592
13/04/2022 24.00p 24.00p 22.02p 23.72p 681607
12/04/2022 23.40p 23.76p 22.02p 23.14p 1122367
11/04/2022 22.90p 24.00p 21.98p 24.00p 1024248
08/04/2022 21.40p 23.38p 21.32p 22.90p 1087964
07/04/2022 23.00p 23.38p 21.12p 22.60p 1039490
06/04/2022 22.50p 23.22p 20.85p 23.22p 3536006
05/04/2022 23.00p 24.25p 20.52p 21.00p 3920322
04/04/2022 23.00p 23.00p 20.40p 22.30p 2237149
01/04/2022 23.00p 23.00p 21.16p 22.00p 636922
31/03/2022 22.60p 23.88p 21.00p 22.00p 1684769
30/03/2022 22.22p 24.32p 22.02p 23.00p 1153210
29/03/2022 23.60p 24.46p 22.56p 24.24p 1962308
28/03/2022 23.50p 24.18p 22.99p 23.60p 2491574
25/03/2022 24.48p 24.48p 23.00p 24.00p 1201629
24/03/2022 23.20p 24.90p 23.00p 23.90p 761873
23/03/2022 23.40p 24.48p 23.00p 23.20p 2082149
22/03/2022 23.44p 25.22p 23.00p 24.62p 1238069
21/03/2022 24.76p 25.46p 23.02p 23.46p 2130663
18/03/2022 21.76p 25.00p 21.00p 24.58p 3917780
17/03/2022 17.00p 22.00p 10.00p 21.60p 10196459
16/03/2022 25.92p 26.98p 24.22p 26.00p 1431286
15/03/2022 26.88p 26.96p 24.00p 24.50p 2307882
14/03/2022 25.54p 27.90p 24.02p 26.98p 1964018
11/03/2022 23.60p 29.94p 23.60p 27.50p 7696780
10/03/2022 23.78p 26.00p 22.21p 24.46p 2989457
09/03/2022 23.00p 24.50p 21.52p 23.00p 3640170
08/03/2022 27.00p 27.00p 23.11p 23.20p 6927265
07/03/2022 23.02p 28.74p 21.52p 25.96p 8401793
04/03/2022 25.68p 26.00p 22.10p 23.02p 7371337
03/03/2022 18.10p 29.76p 18.10p 25.36p 17934356
02/03/2022 25.00p 25.56p 15.50p 18.46p 24095000
01/03/2022 26.26p 27.40p 22.00p 25.00p 5135253
28/02/2022 28.02p 28.60p 25.46p 26.26p 4968288
25/02/2022 29.00p 31.48p 28.00p 28.72p 6091886
24/02/2022 30.00p 35.00p 26.50p 29.44p 13426211
23/02/2022 25.00p 34.68p 23.64p 31.50p 37084804
22/02/2022 26.98p 27.46p 22.10p 25.36p 18314012
21/02/2022 11.12p 85.00p 10.00p 27.18p 85272304
18/02/2022 175.70p 178.90p 166.90p 171.00p 2511682
17/02/2022 177.00p 180.20p 173.00p 178.50p 1092045
16/02/2022 174.90p 181.90p 166.79p 178.00p 2100378

*Close Price adjusted for both dividends and splits