Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/11/2018 17.25p 17.29p 17.25p 17.25p 2186
06/11/2018 17.50p 17.50p 17.25p 17.25p 7570
05/11/2018 17.50p 17.50p 17.30p 17.50p 6965
02/11/2018 17.50p 17.98p 17.50p 17.50p 4191
01/11/2018 17.50p 18.00p 17.50p 17.50p 200
31/10/2018 17.50p 17.90p 17.00p 17.50p 18028
30/10/2018 16.50p 17.80p 16.50p 17.50p 55685
29/10/2018 16.50p 16.50p 16.50p 16.50p 6060
26/10/2018 16.50p 16.50p 16.50p 16.50p 0
25/10/2018 16.50p 16.50p 16.50p 16.50p 1140
24/10/2018 16.50p 16.50p 16.50p 16.50p 100000
23/10/2018 16.75p 16.75p 16.00p 16.50p 55000
22/10/2018 16.75p 16.75p 16.50p 16.75p 4000
19/10/2018 16.75p 16.75p 16.50p 16.75p 14000
18/10/2018 16.50p 16.90p 16.50p 16.75p 30700
17/10/2018 16.00p 16.70p 16.00p 16.50p 35918
16/10/2018 16.25p 16.25p 15.50p 16.00p 89849
15/10/2018 16.25p 16.46p 16.00p 16.25p 30071
12/10/2018 15.95p 16.25p 15.95p 16.25p 180140
11/10/2018 16.50p 16.60p 15.50p 15.95p 67994
10/10/2018 16.75p 16.75p 16.00p 16.75p 24820
09/10/2018 17.00p 17.00p 16.21p 16.75p 17755
08/10/2018 17.00p 17.00p 16.21p 16.75p 1182
05/10/2018 16.50p 16.85p 16.38p 16.75p 32065
04/10/2018 16.40p 16.50p 16.02p 16.50p 15529
03/10/2018 16.40p 16.40p 15.80p 16.40p 71687
02/10/2018 16.25p 16.40p 16.10p 16.40p 23738
01/10/2018 17.15p 17.15p 15.98p 16.25p 118819
28/09/2018 17.40p 17.40p 16.25p 16.75p 31416
27/09/2018 17.40p 17.40p 16.50p 17.00p 50498
26/09/2018 17.40p 17.75p 17.25p 17.25p 36400
25/09/2018 17.95p 17.95p 16.50p 17.25p 3034
24/09/2018 17.95p 18.16p 17.73p 17.95p 55374
21/09/2018 17.95p 17.95p 17.93p 17.95p 33121
20/09/2018 17.95p 18.00p 17.80p 17.95p 11356
19/09/2018 17.95p 18.05p 17.80p 17.95p 14650
18/09/2018 17.95p 18.10p 17.95p 17.95p 27563
17/09/2018 17.95p 17.95p 17.61p 17.95p 46591
14/09/2018 18.25p 18.25p 17.60p 17.95p 74999
13/09/2018 18.25p 18.25p 18.25p 18.25p 0
12/09/2018 18.25p 18.28p 18.01p 18.25p 37569
11/09/2018 18.25p 18.40p 18.16p 18.25p 15356
10/09/2018 19.50p 19.50p 18.00p 18.25p 116350
07/09/2018 21.30p 21.30p 19.20p 20.00p 64170
06/09/2018 21.30p 21.30p 21.00p 21.30p 16190
05/09/2018 21.50p 21.50p 20.65p 21.30p 55334
04/09/2018 22.00p 22.00p 21.02p 21.50p 13419
03/09/2018 21.50p 22.00p 21.20p 22.00p 88698
31/08/2018 21.50p 21.93p 21.50p 21.50p 4700
30/08/2018 21.50p 21.98p 21.20p 21.50p 27031
29/08/2018 21.50p 21.75p 21.20p 21.50p 17524
28/08/2018 21.80p 21.80p 21.20p 21.50p 11637
24/08/2018 22.30p 22.44p 21.80p 21.80p 52820
23/08/2018 22.30p 22.50p 22.30p 22.30p 9927
22/08/2018 23.30p 23.30p 22.22p 22.30p 64598
21/08/2018 23.20p 23.30p 23.00p 23.30p 27100
20/08/2018 24.30p 26.60p 23.01p 23.20p 295652
17/08/2018 22.00p 25.00p 22.00p 24.30p 46876
16/08/2018 22.00p 22.90p 22.00p 22.00p 15283
15/08/2018 21.50p 22.70p 21.50p 22.00p 9324
14/08/2018 21.50p 22.70p 21.50p 21.50p 5207
13/08/2018 21.50p 21.50p 20.22p 21.50p 290
10/08/2018 21.00p 22.70p 20.80p 21.50p 34374
09/08/2018 21.00p 21.00p 21.00p 21.00p 4497
08/08/2018 21.30p 22.40p 21.00p 21.00p 31747
07/08/2018 21.30p 22.60p 21.30p 21.30p 39228
06/08/2018 21.30p 22.55p 21.00p 21.30p 16667
03/08/2018 21.30p 22.55p 20.00p 21.30p 23987
02/08/2018 21.30p 21.30p 20.80p 21.30p 3000
01/08/2018 21.70p 22.40p 20.24p 21.30p 40830
31/07/2018 22.70p 22.70p 21.15p 21.70p 82729
30/07/2018 23.00p 23.75p 22.12p 22.70p 111588
27/07/2018 22.00p 23.86p 22.00p 23.00p 109594
26/07/2018 22.00p 22.80p 22.00p 22.00p 20420
25/07/2018 21.00p 22.98p 21.00p 22.00p 205195
24/07/2018 18.25p 21.86p 18.25p 21.00p 304851
23/07/2018 18.25p 18.25p 17.53p 18.25p 104860
20/07/2018 18.00p 18.80p 18.00p 18.25p 152432
19/07/2018 18.00p 18.00p 17.25p 18.00p 35624
18/07/2018 18.50p 18.50p 17.20p 18.00p 114053
17/07/2018 18.50p 18.70p 18.10p 18.50p 26807
16/07/2018 19.50p 19.50p 18.20p 18.50p 28435
13/07/2018 19.50p 19.63p 19.00p 19.50p 50420
12/07/2018 19.50p 19.50p 19.10p 19.50p 1845
11/07/2018 19.50p 19.65p 19.11p 19.50p 31097
10/07/2018 19.50p 20.00p 19.00p 19.50p 61928
09/07/2018 21.00p 21.00p 19.06p 19.50p 140582
06/07/2018 23.50p 23.50p 19.20p 21.00p 461537
05/07/2018 26.00p 27.00p 23.00p 23.50p 359862
04/07/2018 24.50p 27.00p 24.50p 26.00p 274607
03/07/2018 21.00p 25.00p 21.00p 24.50p 361763
02/07/2018 18.50p 22.00p 18.50p 21.00p 345797
29/06/2018 16.00p 20.00p 15.90p 18.50p 510558
28/06/2018 16.00p 17.25p 15.60p 16.00p 524821
27/06/2018 14.25p 15.00p 14.25p 14.75p 295079
26/06/2018 13.50p 14.88p 13.10p 14.25p 240256
25/06/2018 13.75p 13.75p 13.00p 13.50p 379113
22/06/2018 14.25p 14.62p 13.50p 13.75p 336413
21/06/2018 13.50p 13.79p 13.06p 13.50p 14958
20/06/2018 13.50p 13.50p 13.50p 13.50p 0
19/06/2018 13.50p 13.50p 13.50p 13.50p 0
18/06/2018 13.50p 13.50p 13.06p 13.50p 847
15/06/2018 13.50p 13.50p 13.06p 13.50p 5794
14/06/2018 13.75p 13.75p 13.05p 13.50p 29435
13/06/2018 14.25p 14.25p 13.50p 13.75p 16225
12/06/2018 14.25p 14.25p 13.50p 14.25p 72267
11/06/2018 14.25p 14.25p 13.56p 14.25p 2253
08/06/2018 14.25p 14.25p 13.56p 14.25p 3271
07/06/2018 14.25p 14.50p 14.00p 14.25p 0
06/06/2018 14.25p 14.25p 13.56p 14.25p 11946
05/06/2018 14.25p 14.25p 14.25p 14.25p 0
04/06/2018 14.25p 14.25p 14.25p 14.25p 0
01/06/2018 14.25p 14.25p 14.25p 14.25p 0
31/05/2018 14.25p 14.40p 13.88p 14.25p 42779
30/05/2018 14.25p 14.45p 13.88p 14.25p 50000
29/05/2018 14.25p 14.25p 14.25p 14.25p 150000
25/05/2018 14.25p 14.25p 13.90p 14.25p 61210
24/05/2018 14.25p 14.25p 13.90p 14.25p 4500
23/05/2018 14.25p 14.25p 14.25p 14.25p 0
22/05/2018 14.25p 14.64p 13.90p 14.25p 21933
21/05/2018 14.25p 14.65p 14.25p 14.25p 5000
18/05/2018 14.25p 14.25p 14.25p 14.25p 0
17/05/2018 14.25p 14.25p 14.25p 14.25p 0
16/05/2018 14.25p 14.25p 14.25p 14.25p 0
15/05/2018 14.25p 14.25p 13.90p 14.25p 11219
14/05/2018 14.25p 14.70p 14.25p 14.25p 39202
11/05/2018 14.25p 14.25p 14.25p 14.25p 0
10/05/2018 14.25p 14.62p 13.86p 14.25p 12925
09/05/2018 14.25p 14.62p 14.25p 14.25p 3337
08/05/2018 14.25p 14.25p 14.25p 14.25p 0
04/05/2018 14.25p 14.25p 13.75p 14.25p 44069
03/05/2018 14.25p 14.25p 13.50p 14.25p 45300
02/05/2018 13.75p 14.25p 13.40p 14.25p 34659
01/05/2018 13.75p 13.75p 13.40p 13.75p 170809
30/04/2018 13.00p 14.13p 13.00p 13.75p 276555
27/04/2018 13.00p 13.00p 12.60p 13.00p 2245
26/04/2018 13.00p 13.00p 12.60p 13.00p 7155
25/04/2018 13.00p 13.00p 12.60p 13.00p 79000
24/04/2018 13.00p 13.00p 12.60p 13.00p 5620
23/04/2018 13.00p 13.00p 12.60p 13.00p 6396
20/04/2018 13.00p 13.00p 12.58p 13.00p 8550
19/04/2018 13.00p 13.00p 12.56p 13.00p 3000
18/04/2018 13.00p 13.00p 12.56p 13.00p 7217
17/04/2018 13.00p 13.00p 12.55p 13.00p 68869
16/04/2018 13.00p 13.00p 12.50p 13.00p 19268
13/04/2018 13.00p 13.00p 12.25p 13.00p 50399
12/04/2018 13.00p 13.00p 12.51p 13.00p 52800
11/04/2018 13.00p 13.35p 13.00p 13.00p 37718
10/04/2018 13.00p 13.35p 12.50p 13.00p 12500
09/04/2018 13.00p 13.00p 12.50p 13.00p 43704
06/04/2018 13.00p 13.45p 12.55p 13.00p 23868
05/04/2018 12.25p 13.00p 12.25p 13.00p 21754
04/04/2018 12.25p 12.48p 12.06p 12.25p 70475
03/04/2018 12.25p 12.25p 12.00p 12.25p 9158
29/03/2018 12.25p 12.28p 11.95p 12.25p 119134
28/03/2018 12.25p 12.30p 12.00p 12.25p 74000
27/03/2018 12.25p 12.25p 12.08p 12.25p 38000
26/03/2018 13.00p 13.00p 12.25p 12.25p 61743
23/03/2018 13.00p 13.00p 12.60p 13.00p 12500
22/03/2018 13.00p 13.00p 13.00p 13.00p 0
21/03/2018 13.50p 13.80p 12.70p 13.00p 585865
20/03/2018 13.50p 13.85p 13.12p 13.50p 12497
19/03/2018 14.25p 14.25p 13.00p 13.50p 42280
16/03/2018 14.25p 14.25p 13.63p 14.25p 49776
15/03/2018 14.00p 14.50p 13.50p 14.25p 282553
14/03/2018 13.75p 13.75p 13.10p 13.75p 63903
13/03/2018 13.75p 13.75p 13.75p 13.75p 0
12/03/2018 13.75p 13.75p 13.10p 13.75p 13773
09/03/2018 13.75p 13.75p 13.10p 13.75p 24992
08/03/2018 13.75p 13.75p 13.10p 13.75p 27956
07/03/2018 13.75p 13.75p 13.03p 13.75p 57434
06/03/2018 13.75p 13.75p 13.30p 13.75p 6558
05/03/2018 13.75p 13.75p 13.30p 13.75p 1237
02/03/2018 13.75p 13.75p 13.75p 13.75p 0
01/03/2018 13.75p 13.75p 13.30p 13.75p 65406
28/02/2018 13.75p 13.75p 13.03p 13.75p 22368
27/02/2018 13.75p 13.75p 13.25p 13.75p 14982
26/02/2018 13.75p 13.99p 13.20p 13.75p 20018
23/02/2018 13.75p 13.75p 13.20p 13.75p 5850
22/02/2018 14.10p 14.10p 13.23p 13.75p 94387
21/02/2018 14.10p 14.10p 13.75p 14.10p 47793
20/02/2018 14.10p 14.10p 13.82p 14.10p 73089
19/02/2018 14.10p 14.10p 14.10p 14.10p 0
16/02/2018 14.10p 14.10p 13.82p 14.10p 31569
15/02/2018 14.10p 14.10p 13.82p 14.10p 50769
14/02/2018 13.95p 14.48p 13.72p 14.10p 200345
13/02/2018 14.10p 14.19p 13.72p 13.95p 110721
12/02/2018 13.75p 14.35p 13.51p 14.10p 115422
09/02/2018 13.50p 13.77p 12.65p 13.75p 92306
08/02/2018 13.00p 13.90p 12.00p 13.75p 256418
07/02/2018 12.50p 12.80p 11.53p 12.50p 103884
06/02/2018 12.25p 12.44p 11.50p 12.25p 5792
05/02/2018 13.00p 13.24p 11.60p 12.25p 119611
02/02/2018 12.25p 13.40p 11.52p 13.00p 164925
01/02/2018 12.00p 12.30p 11.50p 12.00p 22593
31/01/2018 12.00p 12.25p 11.52p 12.00p 21705
30/01/2018 12.25p 12.25p 12.00p 12.00p 5885
29/01/2018 12.00p 12.30p 11.57p 12.00p 34065
26/01/2018 12.25p 12.25p 11.55p 12.00p 23784
25/01/2018 12.50p 12.50p 11.57p 12.25p 19025

*Close Price adjusted for both dividends and splits