Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
11/03/2021 173.00p 173.00p 166.00p 168.00p 1199293
10/03/2021 172.00p 174.87p 168.10p 174.00p 545129
09/03/2021 163.00p 173.00p 159.00p 172.00p 953588
08/03/2021 168.00p 172.34p 163.00p 165.00p 643023
05/03/2021 170.00p 174.00p 167.00p 167.00p 603743
04/03/2021 174.00p 175.00p 169.00p 169.00p 537694
03/03/2021 173.00p 181.80p 172.00p 174.00p 1115210
02/03/2021 174.00p 177.00p 168.40p 172.00p 1226348
01/03/2021 173.00p 177.00p 167.00p 170.00p 870266
26/02/2021 162.00p 174.00p 157.00p 174.00p 1632768
25/02/2021 166.00p 169.67p 159.00p 160.00p 753912
24/02/2021 163.00p 178.49p 161.00p 168.00p 1148283
23/02/2021 167.00p 169.00p 152.00p 163.00p 2414287
22/02/2021 181.00p 181.00p 167.00p 168.00p 1800921
19/02/2021 178.00p 185.77p 173.00p 183.00p 813249
18/02/2021 190.00p 190.00p 177.00p 178.00p 886212
17/02/2021 185.00p 188.00p 181.00p 183.00p 775513
16/02/2021 194.00p 194.00p 181.00p 189.00p 967382
15/02/2021 197.00p 199.96p 187.00p 190.00p 1811728
12/02/2021 179.00p 194.94p 175.10p 188.00p 2293228
11/02/2021 178.00p 179.00p 174.00p 179.00p 1087903
10/02/2021 179.00p 180.00p 171.00p 175.00p 777073
09/02/2021 179.00p 179.04p 171.00p 174.00p 1006200
08/02/2021 175.00p 180.00p 168.55p 179.00p 1218387
05/02/2021 179.00p 181.92p 170.00p 171.00p 688659
04/02/2021 169.00p 181.00p 167.60p 179.00p 783973
03/02/2021 178.00p 179.00p 168.00p 174.00p 957972
02/02/2021 162.00p 177.00p 161.00p 177.00p 1024799
01/02/2021 170.00p 170.92p 162.00p 163.00p 865466
29/01/2021 169.00p 171.00p 160.00p 165.00p 1219639
28/01/2021 168.00p 179.00p 155.00p 171.00p 1757321
27/01/2021 180.00p 181.10p 162.00p 168.00p 2195910
26/01/2021 194.00p 194.00p 176.00p 179.00p 1444745
25/01/2021 183.00p 195.00p 179.00p 188.00p 3492110
22/01/2021 170.00p 176.00p 165.10p 170.00p 1129161
21/01/2021 163.00p 175.00p 156.60p 169.00p 1829031
20/01/2021 174.00p 176.00p 161.00p 162.00p 2194564
19/01/2021 158.00p 173.40p 152.85p 171.00p 1980224
18/01/2021 164.00p 164.00p 151.00p 157.00p 1232275
15/01/2021 173.00p 173.00p 160.90p 161.00p 2550519
14/01/2021 171.00p 172.64p 162.15p 167.00p 1957747
13/01/2021 168.00p 180.00p 160.00p 169.00p 5327813
12/01/2021 156.00p 171.23p 154.00p 154.00p 1903437
11/01/2021 138.00p 160.00p 135.45p 156.00p 1469872
08/01/2021 154.00p 154.00p 140.00p 140.00p 1675886
07/01/2021 155.00p 157.00p 145.67p 152.00p 1046116
06/01/2021 156.00p 159.60p 153.00p 158.00p 616050
05/01/2021 160.00p 162.74p 152.36p 154.00p 776268
04/01/2021 159.00p 167.76p 155.00p 162.00p 2534391
31/12/2020 143.00p 159.00p 141.00p 153.00p 1646448
30/12/2020 138.00p 145.00p 125.90p 144.00p 1479807
29/12/2020 146.00p 150.00p 135.00p 145.00p 1676543
28/12/2020 145.00p 147.10p 140.00p 145.00p 506537
24/12/2020 145.00p 147.10p 140.00p 145.00p 506537
23/12/2020 149.00p 149.00p 137.00p 146.00p 1218437
22/12/2020 155.00p 155.00p 145.30p 149.00p 1213612
21/12/2020 145.00p 163.00p 144.72p 148.00p 2657900
18/12/2020 132.00p 154.84p 129.00p 139.00p 6495786
17/12/2020 109.00p 115.00p 100.00p 109.00p 1766944
16/12/2020 96.50p 109.00p 92.00p 107.00p 2294977
15/12/2020 94.00p 96.21p 91.48p 94.00p 645642
14/12/2020 88.00p 96.50p 86.50p 95.00p 1673257
11/12/2020 90.00p 91.68p 86.00p 90.00p 1035551
10/12/2020 84.00p 94.01p 81.00p 90.00p 2329065
09/12/2020 90.00p 90.00p 80.50p 82.50p 4996587
08/12/2020 100.00p 101.00p 86.00p 88.00p 3750238
07/12/2020 77.00p 98.50p 76.50p 98.50p 2141295
04/12/2020 80.50p 82.50p 77.00p 77.00p 1691266
03/12/2020 82.00p 85.26p 79.50p 82.50p 980313
02/12/2020 82.00p 83.00p 74.80p 83.00p 2595390
01/12/2020 85.00p 86.43p 82.00p 82.00p 1158541
30/11/2020 87.00p 87.00p 83.11p 84.50p 1176550
27/11/2020 87.50p 89.50p 83.00p 85.00p 1161031
26/11/2020 85.50p 92.22p 78.67p 85.50p 2250869
25/11/2020 90.00p 91.08p 83.00p 83.50p 2845067
24/11/2020 94.50p 95.00p 83.50p 89.00p 3409973
23/11/2020 105.00p 105.00p 90.50p 92.50p 3796414
20/11/2020 109.00p 109.00p 103.00p 105.00p 1283777
19/11/2020 111.00p 111.00p 100.00p 109.00p 2568510
18/11/2020 105.00p 107.00p 100.00p 105.00p 1895382
17/11/2020 114.00p 114.00p 102.33p 107.00p 1842517
16/11/2020 122.00p 129.00p 93.00p 111.00p 4299781
13/11/2020 118.00p 144.00p 110.00p 120.00p 9443812
12/11/2020 101.00p 109.00p 99.00p 101.00p 2953981
10/11/2020 110.00p 124.40p 87.18p 97.00p 5776288
09/11/2020 181.00p 181.88p 82.10p 110.00p 7757257
06/11/2020 175.00p 182.10p 170.00p 179.00p 964855
05/11/2020 186.00p 186.00p 174.00p 174.00p 876435
04/11/2020 175.00p 197.00p 175.00p 184.00p 1981264
03/11/2020 165.00p 187.00p 163.00p 180.00p 2814871
02/11/2020 170.00p 175.00p 163.00p 164.00p 1913529
30/10/2020 160.00p 180.00p 156.67p 168.00p 1538234
29/10/2020 171.00p 175.00p 159.00p 160.00p 1406570
28/10/2020 179.00p 179.50p 165.33p 168.00p 1062773
27/10/2020 183.00p 184.00p 178.00p 179.00p 365211
26/10/2020 178.00p 185.00p 175.00p 182.50p 607034
23/10/2020 179.00p 181.00p 176.00p 177.00p 486914
22/10/2020 183.00p 183.00p 179.00p 180.00p 606520
21/10/2020 187.00p 187.50p 180.00p 181.00p 830212
20/10/2020 187.00p 188.00p 182.00p 187.00p 3403404
19/10/2020 191.00p 191.98p 175.00p 187.00p 889316
16/10/2020 201.00p 201.90p 190.00p 191.00p 1033371
15/10/2020 202.00p 210.00p 179.00p 202.00p 3835612
14/10/2020 207.00p 227.44p 196.00p 226.00p 1073214
13/10/2020 230.00p 233.68p 199.20p 208.00p 1582556
12/10/2020 171.50p 234.50p 168.00p 226.00p 2678718
09/10/2020 159.50p 182.92p 157.10p 171.00p 917971
08/10/2020 148.50p 161.50p 145.18p 159.00p 761530
07/10/2020 163.50p 164.00p 148.45p 150.00p 764779
06/10/2020 154.50p 166.80p 150.00p 163.00p 787339
05/10/2020 163.50p 165.00p 150.20p 154.50p 726455
02/10/2020 158.50p 171.00p 156.75p 160.00p 581499
01/10/2020 147.50p 182.00p 147.50p 159.00p 1466685
30/09/2020 156.50p 156.50p 136.70p 146.00p 1595465
29/09/2020 182.50p 185.00p 153.00p 155.50p 1091557
28/09/2020 175.00p 178.00p 160.00p 162.50p 489636
25/09/2020 165.50p 179.79p 162.00p 165.00p 747360
24/09/2020 173.50p 174.50p 160.00p 165.00p 625167
23/09/2020 176.00p 187.40p 172.06p 173.00p 390644
22/09/2020 176.00p 177.20p 168.00p 174.00p 553694
21/09/2020 182.50p 187.40p 171.20p 177.50p 521960
18/09/2020 187.00p 187.00p 180.00p 185.00p 488809
17/09/2020 189.00p 190.00p 181.00p 187.00p 335212
16/09/2020 187.50p 195.00p 185.00p 185.00p 253484
15/09/2020 194.00p 194.00p 183.70p 187.50p 413196
14/09/2020 186.00p 203.00p 182.60p 189.00p 451561
11/09/2020 191.00p 192.40p 182.00p 186.00p 321502
10/09/2020 184.00p 194.00p 172.00p 190.00p 760073
09/09/2020 193.50p 197.00p 182.00p 185.00p 1037332
08/09/2020 209.00p 226.00p 192.06p 195.00p 2108924
07/09/2020 200.00p 201.20p 196.00p 196.00p 281923
04/09/2020 198.00p 204.00p 196.04p 200.00p 516111
03/09/2020 200.00p 202.40p 194.10p 200.00p 1099702
02/09/2020 208.00p 209.88p 200.00p 204.00p 688803
01/09/2020 199.00p 209.00p 186.00p 208.00p 1422706
31/08/2020 195.00p 208.00p 180.66p 200.00p 1387643
28/08/2020 195.00p 208.00p 180.66p 200.00p 1402276
27/08/2020 195.00p 202.00p 186.00p 195.00p 646058
26/08/2020 206.00p 206.00p 192.00p 198.00p 908445
25/08/2020 202.00p 220.00p 178.60p 206.00p 2291330
24/08/2020 250.00p 252.00p 201.00p 202.00p 1489245
21/08/2020 251.00p 254.00p 241.67p 248.00p 373501
20/08/2020 249.00p 256.00p 242.00p 248.00p 372550
19/08/2020 240.00p 260.00p 238.11p 249.00p 1829509
18/08/2020 235.00p 240.00p 226.00p 240.00p 995450
17/08/2020 238.00p 240.00p 226.00p 234.00p 505113
14/08/2020 232.00p 250.00p 231.82p 236.00p 1575138
13/08/2020 219.00p 234.00p 210.00p 232.00p 1069695
12/08/2020 208.00p 223.00p 203.98p 220.00p 682923
11/08/2020 213.00p 216.00p 206.00p 206.00p 581611
10/08/2020 219.00p 220.00p 208.60p 213.00p 683696
07/08/2020 214.00p 224.00p 212.00p 218.00p 813503
06/08/2020 202.00p 216.00p 202.00p 216.00p 842786
05/08/2020 189.00p 204.00p 187.00p 202.00p 690341
04/08/2020 197.00p 197.00p 185.20p 192.00p 648624
03/08/2020 202.00p 203.90p 187.55p 197.00p 658708
31/07/2020 203.00p 206.00p 186.00p 204.00p 1066494
30/07/2020 214.00p 216.00p 190.12p 202.00p 1225491
29/07/2020 217.00p 220.00p 210.00p 214.00p 754428

*Close Price adjusted for both dividends and splits