Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/06/2020 44.00p 45.00p 40.00p 41.50p 1900164
29/05/2020 46.50p 46.59p 42.55p 44.00p 1526098
28/05/2020 47.50p 50.00p 45.51p 46.00p 1336248
27/05/2020 50.50p 50.50p 45.00p 46.00p 2954225
26/05/2020 58.50p 59.40p 48.00p 50.00p 3007100
25/05/2020 56.00p 56.10p 51.00p 51.00p 724259
22/05/2020 56.00p 56.10p 51.00p 51.00p 757899
21/05/2020 54.50p 56.80p 52.27p 56.00p 815051
20/05/2020 56.00p 56.40p 53.20p 54.50p 804781
19/05/2020 56.50p 57.00p 53.50p 53.50p 471058
18/05/2020 57.50p 61.00p 55.00p 55.00p 1078015
15/05/2020 54.00p 57.80p 54.00p 57.50p 1011192
14/05/2020 55.50p 56.90p 54.00p 54.00p 905263
13/05/2020 59.00p 61.40p 55.25p 56.00p 926853
12/05/2020 55.00p 62.90p 53.00p 60.00p 2370424
11/05/2020 57.00p 57.90p 53.81p 55.00p 1367144
08/05/2020 59.00p 59.00p 55.20p 57.00p 1688700
07/05/2020 59.00p 59.00p 55.20p 57.00p 1712700
06/05/2020 63.00p 63.00p 58.33p 59.00p 2460652
05/05/2020 76.50p 78.00p 60.00p 63.00p 3842136
04/05/2020 61.50p 75.00p 61.50p 71.00p 6050251
01/05/2020 60.50p 62.00p 52.89p 57.00p 2739371
30/04/2020 52.00p 71.60p 51.50p 60.50p 6247866
29/04/2020 55.00p 56.00p 51.00p 52.00p 2162049
28/04/2020 58.00p 59.00p 54.00p 56.00p 1953986
27/04/2020 62.50p 63.70p 56.25p 58.00p 2050999
24/04/2020 63.00p 66.75p 59.11p 62.00p 1930586
23/04/2020 58.50p 69.14p 56.48p 63.00p 3169392
22/04/2020 52.50p 61.40p 50.27p 58.00p 2468486
21/04/2020 55.00p 55.99p 51.00p 52.50p 1369039
20/04/2020 60.00p 61.00p 54.13p 56.00p 2148029
17/04/2020 64.00p 65.50p 57.32p 61.00p 2579705
16/04/2020 69.00p 70.35p 62.20p 64.00p 2505437
15/04/2020 73.00p 73.94p 68.00p 70.00p 5244394
14/04/2020 57.50p 77.75p 57.00p 73.00p 7704069
13/04/2020 61.50p 63.80p 55.00p 56.25p 3687706
10/04/2020 61.50p 63.80p 55.00p 56.25p 3687706
09/04/2020 61.50p 63.80p 55.00p 56.25p 3811334
08/04/2020 50.00p 62.00p 49.55p 61.50p 3783541
07/04/2020 51.50p 54.20p 47.00p 50.00p 1518016
06/04/2020 49.00p 55.00p 48.00p 51.50p 2667994
03/04/2020 54.50p 55.40p 47.00p 48.50p 2957400
02/04/2020 62.00p 65.40p 53.00p 54.50p 2575708
01/04/2020 59.00p 65.70p 56.33p 62.00p 2711147
31/03/2020 66.50p 73.00p 57.11p 61.00p 4970882
30/03/2020 50.00p 63.00p 48.00p 62.00p 6092789
27/03/2020 44.50p 48.00p 44.00p 46.00p 2034274
26/03/2020 46.00p 49.00p 42.30p 45.00p 2834274
25/03/2020 50.50p 55.50p 37.20p 46.50p 6539058
24/03/2020 50.00p 57.00p 43.00p 51.50p 6121714
23/03/2020 51.50p 69.00p 49.00p 49.00p 6659489
20/03/2020 34.00p 49.00p 34.00p 49.00p 6881284
19/03/2020 27.00p 33.40p 24.40p 32.20p 6061076
18/03/2020 36.50p 44.50p 21.90p 24.00p 4891493
17/03/2020 25.20p 25.20p 22.60p 24.50p 531421
16/03/2020 28.40p 29.00p 24.40p 25.20p 567673
13/03/2020 29.90p 33.97p 27.66p 28.40p 1209957
12/03/2020 21.50p 30.33p 21.03p 29.70p 1347094
11/03/2020 18.25p 21.78p 18.25p 21.30p 736555
10/03/2020 20.20p 20.20p 18.20p 18.25p 453590
09/03/2020 20.10p 20.89p 19.00p 20.60p 239092
06/03/2020 21.30p 21.80p 20.05p 20.10p 286500
05/03/2020 21.50p 21.55p 19.41p 21.30p 600168
04/03/2020 19.75p 22.90p 19.75p 21.50p 630170
03/03/2020 17.75p 20.00p 17.61p 19.75p 566777
02/03/2020 16.35p 17.80p 16.20p 17.50p 652698
28/02/2020 16.35p 16.43p 16.20p 16.35p 162811
27/02/2020 16.75p 16.75p 16.00p 16.35p 259059
26/02/2020 17.10p 17.10p 16.11p 16.85p 199920
25/02/2020 17.90p 18.14p 16.52p 17.10p 621759
24/02/2020 15.50p 18.70p 15.50p 17.90p 1067831
21/02/2020 14.65p 15.33p 14.50p 15.00p 119991
20/02/2020 14.15p 14.80p 12.54p 14.65p 560900
19/02/2020 15.60p 15.60p 13.60p 14.15p 237757
18/02/2020 15.60p 15.60p 15.10p 15.60p 61509
17/02/2020 17.35p 17.38p 15.20p 15.60p 506870
14/02/2020 16.25p 18.10p 16.20p 17.35p 1547499
13/02/2020 10.60p 16.37p 10.60p 16.25p 1497328
12/02/2020 10.85p 10.85p 10.25p 10.60p 101758
11/02/2020 10.85p 10.90p 10.65p 10.85p 124016
10/02/2020 11.25p 11.30p 10.50p 10.75p 305887
07/02/2020 11.60p 11.60p 11.00p 11.25p 93455
06/02/2020 11.60p 11.74p 11.20p 11.60p 87220
05/02/2020 11.75p 11.85p 11.20p 11.60p 100608
04/02/2020 11.85p 11.95p 11.34p 11.75p 432921
03/02/2020 10.75p 12.30p 10.75p 11.85p 794233
31/01/2020 9.25p 11.00p 9.23p 10.75p 664508
30/01/2020 9.35p 9.49p 9.32p 9.35p 46321
29/01/2020 8.25p 9.90p 8.25p 9.48p 1063502
28/01/2020 7.50p 8.35p 7.50p 8.25p 453311
27/01/2020 7.50p 7.50p 7.24p 7.50p 394376
24/01/2020 7.25p 7.50p 7.02p 7.50p 128639
23/01/2020 7.25p 7.25p 7.05p 7.25p 67494
22/01/2020 7.63p 7.63p 7.25p 7.25p 168474
21/01/2020 8.00p 8.00p 7.16p 7.25p 389118
20/01/2020 8.00p 8.33p 7.83p 8.00p 45959
17/01/2020 8.25p 8.38p 8.00p 8.00p 171247
16/01/2020 7.05p 8.50p 7.05p 8.25p 1465586
15/01/2020 6.80p 7.50p 6.80p 7.05p 400340
14/01/2020 6.18p 6.87p 6.18p 6.80p 378405
13/01/2020 6.18p 6.35p 6.16p 6.18p 125748
10/01/2020 6.38p 6.38p 6.11p 6.18p 242477
09/01/2020 6.50p 6.70p 6.25p 6.38p 405409
08/01/2020 6.05p 6.75p 6.00p 6.50p 618487
07/01/2020 6.13p 6.14p 6.00p 6.05p 234148
06/01/2020 6.38p 6.89p 6.01p 6.13p 615670
03/01/2020 5.88p 7.00p 5.81p 6.38p 4139976
02/01/2020 5.88p 6.00p 5.61p 5.88p 3105814
01/01/2020 5.88p 5.95p 5.78p 5.88p 37143
31/12/2019 5.88p 5.95p 5.78p 5.88p 37143
30/12/2019 5.88p 5.95p 5.88p 5.88p 20000
27/12/2019 6.13p 6.13p 5.88p 5.88p 82924
26/12/2019 5.88p 5.88p 5.78p 5.88p 67087
25/12/2019 5.88p 5.88p 5.78p 5.88p 67087
24/12/2019 5.88p 5.88p 5.78p 5.88p 67087
23/12/2019 5.88p 6.00p 5.75p 5.88p 369184
20/12/2019 6.13p 6.13p 5.50p 5.88p 467678
19/12/2019 6.13p 6.13p 6.00p 6.13p 186840
18/12/2019 6.88p 6.88p 6.00p 6.13p 322086
17/12/2019 7.00p 7.00p 6.65p 6.88p 100695
16/12/2019 7.63p 7.64p 7.00p 7.25p 215985
13/12/2019 7.63p 7.63p 7.63p 7.63p 0
12/12/2019 7.63p 7.63p 7.56p 7.63p 15000
11/12/2019 7.63p 7.63p 7.56p 7.63p 9000
10/12/2019 7.63p 7.63p 7.50p 7.63p 3658
09/12/2019 7.63p 7.64p 7.63p 7.63p 6436
06/12/2019 7.75p 7.75p 7.30p 7.63p 75844
05/12/2019 7.75p 7.75p 7.70p 7.75p 20000
04/12/2019 7.75p 7.75p 7.75p 7.75p 0
03/12/2019 7.75p 7.75p 7.50p 7.75p 48389
02/12/2019 7.63p 7.75p 7.63p 7.75p 0
29/11/2019 7.88p 7.88p 7.50p 7.63p 142528
28/11/2019 7.88p 7.88p 7.88p 7.88p 0
27/11/2019 7.88p 7.88p 7.88p 7.88p 0
26/11/2019 7.88p 7.88p 7.88p 7.88p 0
25/11/2019 7.88p 7.88p 7.83p 7.88p 2000
22/11/2019 7.88p 7.88p 7.75p 7.88p 25000
21/11/2019 7.88p 7.88p 7.75p 7.88p 25089
20/11/2019 7.88p 7.92p 7.75p 7.88p 57943
19/11/2019 8.15p 8.15p 7.75p 7.88p 69471
18/11/2019 8.15p 8.15p 8.15p 8.15p 0
15/11/2019 8.15p 8.15p 7.80p 8.15p 17183
14/11/2019 8.15p 8.15p 8.15p 8.15p 0
13/11/2019 8.15p 8.15p 8.15p 8.15p 0
12/11/2019 8.15p 8.15p 7.81p 8.15p 26066
11/11/2019 8.15p 8.15p 7.90p 8.15p 108553
08/11/2019 8.13p 8.15p 7.77p 8.15p 79533
07/11/2019 8.13p 8.13p 7.81p 8.13p 26800
06/11/2019 8.13p 8.13p 7.81p 8.13p 12570
05/11/2019 8.13p 8.13p 8.13p 8.13p 0
04/11/2019 8.13p 8.13p 7.81p 8.13p 5850
01/11/2019 8.13p 8.13p 7.99p 8.13p 6259
31/10/2019 8.13p 8.13p 8.13p 8.13p 0
30/10/2019 8.25p 8.25p 7.99p 8.13p 59163
29/10/2019 8.25p 8.25p 8.01p 8.25p 11345
28/10/2019 8.25p 8.25p 8.25p 8.25p 0
25/10/2019 8.30p 8.30p 8.00p 8.25p 85035
24/10/2019 8.30p 8.30p 8.30p 8.30p 0
23/10/2019 8.25p 8.30p 8.11p 8.30p 17000
22/10/2019 8.20p 8.25p 8.00p 8.25p 42152
21/10/2019 8.20p 8.20p 8.00p 8.20p 439
18/10/2019 8.68p 8.84p 7.95p 8.20p 266782
17/10/2019 8.88p 8.88p 8.30p 8.68p 271264
16/10/2019 7.75p 8.90p 7.68p 8.88p 881424
15/10/2019 8.85p 8.85p 7.50p 7.75p 210202
14/10/2019 8.88p 8.88p 8.88p 8.88p 0
11/10/2019 8.88p 8.89p 8.76p 8.88p 5452
10/10/2019 9.00p 9.00p 8.78p 8.88p 33426
09/10/2019 9.00p 9.00p 8.78p 9.00p 1649
08/10/2019 9.00p 9.00p 8.78p 9.00p 53606
07/10/2019 9.00p 9.00p 9.00p 9.00p 0
04/10/2019 9.00p 9.00p 8.93p 9.00p 5378
03/10/2019 9.00p 9.00p 8.93p 9.00p 22324
02/10/2019 9.00p 9.00p 8.90p 9.00p 0
01/10/2019 8.75p 9.00p 8.68p 8.90p 97451
30/09/2019 9.25p 9.25p 8.60p 8.75p 88909
27/09/2019 9.25p 9.25p 9.09p 9.25p 27428
26/09/2019 9.25p 9.25p 9.00p 9.25p 70580
25/09/2019 9.25p 9.25p 9.25p 9.25p 0
24/09/2019 9.25p 9.25p 9.00p 9.25p 20785
23/09/2019 9.25p 9.25p 9.25p 9.25p 0
20/09/2019 9.25p 9.25p 9.25p 9.25p 0
19/09/2019 9.25p 9.25p 9.10p 9.25p 21857
18/09/2019 9.25p 9.25p 9.10p 9.25p 21857
17/09/2019 9.25p 9.25p 9.25p 9.25p 0
16/09/2019 9.25p 9.25p 9.25p 9.25p 0
13/09/2019 9.25p 9.25p 9.00p 9.25p 3352
12/09/2019 9.25p 9.25p 9.15p 9.25p 1027
11/09/2019 9.25p 9.25p 9.00p 9.25p 16902
10/09/2019 9.25p 9.25p 9.25p 9.25p 40000
09/09/2019 9.25p 9.25p 9.25p 9.25p 0
06/09/2019 9.25p 9.25p 9.00p 9.25p 87027
05/09/2019 9.75p 9.75p 9.00p 9.25p 135882
04/09/2019 9.75p 9.75p 9.75p 9.75p 0
03/09/2019 9.75p 9.75p 9.75p 9.75p 0
02/09/2019 9.75p 9.75p 9.53p 9.75p 30389
30/08/2019 9.75p 9.75p 9.75p 9.75p 0
29/08/2019 9.75p 9.75p 9.63p 9.75p 2016
28/08/2019 9.75p 9.75p 9.53p 9.75p 6477
27/08/2019 9.75p 9.75p 9.75p 9.75p 0

*Close Price adjusted for both dividends and splits