Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
24/01/2018 12.50p 12.75p 12.00p 12.50p 38752
23/01/2018 11.25p 13.00p 11.25p 12.50p 175205
22/01/2018 11.25p 11.25p 11.01p 11.25p 5917
19/01/2018 11.25p 11.39p 11.00p 11.25p 14125
18/01/2018 11.25p 11.25p 11.01p 11.25p 5000
17/01/2018 11.65p 11.65p 11.00p 11.25p 91976
16/01/2018 12.25p 12.40p 11.25p 11.65p 124214
15/01/2018 12.25p 12.40p 11.53p 12.25p 42720
12/01/2018 12.25p 12.90p 12.00p 12.25p 149427
11/01/2018 11.65p 12.63p 11.40p 12.25p 297195
10/01/2018 11.70p 11.75p 11.30p 11.65p 82368
09/01/2018 11.70p 11.85p 11.60p 11.70p 13947
08/01/2018 11.75p 11.90p 11.13p 11.70p 77740
05/01/2018 11.75p 11.75p 11.54p 11.75p 74233
04/01/2018 11.50p 12.00p 11.50p 11.75p 34615
03/01/2018 11.50p 11.85p 11.02p 11.50p 27091
02/01/2018 11.10p 11.95p 11.05p 11.50p 98467
29/12/2017 10.88p 11.00p 10.80p 10.88p 38964
28/12/2017 11.13p 11.13p 10.88p 10.88p 119461
27/12/2017 11.25p 11.42p 11.10p 11.13p 129258
22/12/2017 11.38p 11.38p 11.10p 11.25p 40635
21/12/2017 11.63p 11.63p 11.27p 11.38p 60190
20/12/2017 11.88p 11.88p 11.25p 11.63p 256768
19/12/2017 12.38p 12.38p 11.76p 11.88p 107158
18/12/2017 12.88p 12.95p 12.13p 12.38p 304159
15/12/2017 13.75p 13.75p 12.30p 12.88p 950182
14/12/2017 12.50p 19.00p 12.50p 13.63p 6490178
13/12/2017 11.00p 11.00p 11.00p 11.00p 0
12/12/2017 11.00p 11.00p 11.00p 11.00p 0
11/12/2017 11.00p 11.90p 11.00p 11.00p 10000
08/12/2017 11.00p 11.00p 11.00p 11.00p 0
07/12/2017 11.00p 11.00p 10.80p 11.00p 8005
06/12/2017 10.75p 11.40p 10.75p 11.00p 22000
05/12/2017 10.75p 11.00p 10.75p 10.75p 60000
04/12/2017 10.75p 11.00p 10.65p 10.75p 30102
01/12/2017 10.75p 10.99p 10.56p 10.75p 21130
30/11/2017 10.75p 10.98p 10.75p 10.75p 18154
29/11/2017 10.75p 10.75p 10.50p 10.75p 6156
28/11/2017 10.75p 10.83p 10.65p 10.75p 22463
27/11/2017 11.25p 11.25p 10.50p 10.75p 24006
24/11/2017 11.25p 11.50p 11.25p 11.25p 1413
23/11/2017 11.50p 11.50p 11.25p 11.25p 23000
22/11/2017 11.50p 11.90p 11.50p 11.50p 3000
21/11/2017 11.50p 11.50p 11.30p 11.50p 2848
20/11/2017 11.50p 12.00p 11.50p 11.50p 42099
17/11/2017 11.50p 11.90p 11.25p 11.50p 145875
16/11/2017 12.50p 12.50p 12.00p 12.00p 90000
15/11/2017 12.50p 12.50p 12.05p 12.50p 27318
14/11/2017 12.75p 12.85p 12.50p 12.50p 37105
13/11/2017 13.50p 13.95p 12.53p 12.75p 80865
10/11/2017 13.50p 13.50p 13.05p 13.50p 3000
09/11/2017 13.50p 13.98p 13.00p 13.50p 48599
08/11/2017 14.00p 14.30p 13.15p 13.50p 101926
07/11/2017 14.00p 14.48p 13.75p 14.00p 37208
06/11/2017 14.00p 14.50p 13.60p 14.00p 158773
03/11/2017 13.00p 14.00p 12.55p 13.75p 285281
02/11/2017 13.00p 13.00p 12.50p 13.00p 500
01/11/2017 13.00p 13.40p 12.60p 13.00p 42888
31/10/2017 13.38p 13.38p 12.66p 13.00p 50754
30/10/2017 13.38p 13.73p 13.08p 13.38p 68311
27/10/2017 12.50p 14.00p 12.35p 13.38p 208710
26/10/2017 12.38p 13.00p 12.38p 12.50p 38900
25/10/2017 12.00p 12.50p 12.00p 12.38p 125137
24/10/2017 12.00p 12.50p 11.77p 12.00p 28060
23/10/2017 11.75p 12.48p 11.75p 12.00p 34073
20/10/2017 11.25p 12.00p 11.25p 11.75p 503252
19/10/2017 11.25p 11.25p 11.25p 11.25p 6338
18/10/2017 11.25p 11.50p 11.00p 11.25p 13694
17/10/2017 11.25p 11.25p 11.00p 11.25p 12500
16/10/2017 11.25p 11.25p 11.25p 11.25p 0
13/10/2017 11.25p 11.25p 11.25p 11.25p 0
12/10/2017 11.25p 11.25p 10.88p 11.25p 63129
11/10/2017 10.63p 10.88p 10.75p 10.88p 63203
10/10/2017 11.25p 11.25p 10.75p 10.75p 56500
09/10/2017 11.25p 11.25p 11.25p 11.25p 11607
06/10/2017 11.25p 11.25p 10.50p 11.25p 8526
05/10/2017 11.38p 11.25p 11.25p 11.25p 47703
04/10/2017 11.38p 11.38p 11.25p 11.25p 30985
03/10/2017 11.38p 11.38p 11.38p 11.38p 0
02/10/2017 11.25p 11.50p 11.00p 11.38p 42362
29/09/2017 11.38p 11.38p 11.25p 11.25p 59156
28/09/2017 11.75p 11.75p 11.38p 11.38p 140309
27/09/2017 11.25p 12.13p 10.75p 11.75p 520964
26/09/2017 10.75p 10.75p 10.75p 10.75p 0
25/09/2017 10.75p 10.75p 10.75p 10.75p 34220
22/09/2017 10.75p 10.75p 10.75p 10.75p 5384
21/09/2017 10.75p 10.75p 10.75p 10.75p 91597
20/09/2017 10.75p 10.75p 10.75p 10.75p 0
19/09/2017 11.25p 11.25p 10.75p 10.75p 44129
18/09/2017 11.25p 11.25p 11.25p 11.25p 36754
15/09/2017 11.25p 11.25p 11.25p 11.25p 23292
14/09/2017 11.25p 11.25p 11.25p 11.25p 72637
13/09/2017 11.13p 11.25p 11.13p 11.25p 377072
12/09/2017 10.88p 11.13p 10.88p 11.13p 586339
11/09/2017 11.25p 11.25p 10.25p 10.88p 519261
08/09/2017 10.50p 11.25p 10.50p 11.25p 889826
07/09/2017 8.75p 10.50p 8.50p 10.50p 1042617
06/09/2017 7.25p 8.50p 6.88p 8.50p 3711453
05/09/2017 7.00p 7.50p 6.88p 6.88p 25500
04/09/2017 7.13p 7.25p 7.13p 7.13p 31978
01/09/2017 7.13p 7.13p 7.13p 7.13p 29025
31/08/2017 7.13p 7.13p 7.13p 7.13p 77661
30/08/2017 7.13p 7.13p 7.13p 7.13p 110000
29/08/2017 7.13p 7.13p 7.13p 7.13p 1415
25/08/2017 7.13p 7.25p 7.13p 7.13p 580488
24/08/2017 8.13p 8.13p 7.13p 7.13p 400988
23/08/2017 8.13p 8.13p 8.13p 8.13p 5736
22/08/2017 8.13p 8.13p 8.13p 8.13p 0
21/08/2017 8.13p 8.13p 8.13p 8.13p 12730
18/08/2017 8.13p 8.13p 8.13p 8.13p 0
17/08/2017 8.13p 8.13p 8.13p 8.13p 5000
16/08/2017 8.13p 8.13p 7.88p 8.13p 15717
15/08/2017 8.13p 7.88p 7.88p 7.88p 1500
14/08/2017 8.13p 7.88p 7.88p 7.88p 0
11/08/2017 8.13p 7.88p 7.88p 7.88p 36570
10/08/2017 8.13p 8.13p 7.88p 7.88p 57499
09/08/2017 8.13p 8.13p 8.13p 8.13p 23383
08/08/2017 8.13p 8.13p 8.13p 8.13p 400
07/08/2017 8.13p 8.13p 8.13p 8.13p 5603
04/08/2017 7.88p 8.13p 7.88p 8.13p 38973
03/08/2017 7.88p 7.88p 7.88p 7.88p 8973
02/08/2017 7.88p 7.88p 7.88p 7.88p 0
01/08/2017 7.88p 7.88p 7.88p 7.88p 3000
31/07/2017 7.75p 8.00p 7.75p 7.88p 201255
28/07/2017 7.50p 7.75p 7.50p 7.75p 83852
27/07/2017 7.75p 7.75p 7.50p 7.50p 0
26/07/2017 8.00p 8.25p 7.75p 7.75p 110341
25/07/2017 8.50p 8.50p 7.50p 8.00p 301270
24/07/2017 8.50p 8.50p 8.50p 8.50p 16000
21/07/2017 8.50p 8.50p 8.50p 8.50p 27468
20/07/2017 8.50p 8.50p 8.50p 8.50p 1863
19/07/2017 8.50p 8.50p 8.50p 8.50p 1550
18/07/2017 8.50p 8.50p 8.50p 8.50p 0
17/07/2017 8.50p 8.50p 8.50p 8.50p 5000
14/07/2017 8.50p 8.50p 8.50p 8.50p 0
13/07/2017 8.75p 8.75p 8.50p 8.50p 67074
12/07/2017 8.75p 8.75p 8.75p 8.75p 8488
11/07/2017 8.75p 8.75p 8.75p 8.75p 4912
10/07/2017 8.75p 8.75p 8.75p 8.75p 1500
07/07/2017 8.75p 8.75p 8.75p 8.75p 20551
06/07/2017 8.75p 8.75p 8.75p 8.75p 0
05/07/2017 8.75p 8.75p 8.75p 8.75p 15000
04/07/2017 8.75p 8.75p 8.75p 8.75p 10793
03/07/2017 8.75p 8.75p 8.75p 8.75p 724
30/06/2017 8.75p 8.75p 8.75p 8.75p 34238
29/06/2017 8.75p 8.75p 8.75p 8.75p 17950
28/06/2017 8.75p 8.75p 8.75p 8.75p 25600
27/06/2017 8.75p 8.75p 8.75p 8.75p 26500
26/06/2017 8.75p 8.75p 8.75p 8.75p 0
23/06/2017 8.75p 8.75p 8.75p 8.75p 5697
22/06/2017 8.88p 8.88p 8.25p 8.75p 0
21/06/2017 8.25p 8.25p 8.25p 8.25p 0
20/06/2017 8.25p 8.63p 8.25p 8.25p 0
19/06/2017 8.50p 8.75p 8.25p 8.25p 0
16/06/2017 10.13p 10.13p 8.75p 8.75p 238760
15/06/2017 10.25p 10.50p 9.50p 10.13p 159429
14/06/2017 10.13p 10.13p 9.53p 10.13p 13660
13/06/2017 10.25p 10.13p 10.13p 10.13p 0
12/06/2017 10.13p 10.20p 9.53p 10.13p 27665
09/06/2017 10.13p 10.13p 9.53p 10.13p 21544
08/06/2017 10.38p 10.38p 9.38p 10.13p 117736
07/06/2017 10.25p 10.40p 10.02p 10.38p 15630
06/06/2017 10.25p 10.30p 10.03p 10.25p 84047
05/06/2017 10.25p 10.35p 10.15p 10.25p 23518
02/06/2017 10.25p 10.25p 10.15p 10.25p 2000
01/06/2017 10.25p 10.25p 10.25p 10.25p 18833
31/05/2017 10.25p 10.25p 10.25p 10.25p 3000
30/05/2017 10.25p 11.50p 10.15p 10.25p 39915
26/05/2017 10.25p 10.50p 10.25p 10.25p 40000
25/05/2017 10.50p 10.50p 10.25p 10.25p 19572
24/05/2017 10.75p 10.75p 10.51p 10.75p 13500
23/05/2017 10.75p 10.75p 10.51p 10.75p 99736
22/05/2017 10.75p 11.50p 10.75p 10.75p 46180
19/05/2017 10.75p 10.80p 10.50p 10.75p 52088
18/05/2017 10.75p 12.00p 10.63p 10.75p 30994
17/05/2017 10.75p 10.90p 10.62p 10.75p 83112
16/05/2017 11.25p 11.25p 10.83p 11.25p 22384
15/05/2017 11.25p 11.40p 11.01p 11.25p 26570
12/05/2017 11.25p 11.40p 11.25p 11.25p 4385
11/05/2017 11.25p 11.45p 11.01p 11.25p 86576
10/05/2017 11.75p 11.99p 11.05p 11.25p 134681
09/05/2017 12.25p 12.25p 11.53p 11.75p 40925
08/05/2017 11.25p 13.00p 10.55p 12.00p 330048
05/05/2017 11.00p 11.25p 10.25p 11.25p 679424
04/05/2017 11.13p 11.20p 10.80p 11.00p 125474
03/05/2017 12.25p 12.50p 10.60p 11.13p 682281
02/05/2017 12.25p 12.85p 12.00p 12.25p 477738
28/04/2017 13.25p 13.25p 12.51p 12.75p 414369
27/04/2017 21.00p 21.00p 7.00p 13.25p 10992980
26/04/2017 26.00p 26.86p 25.53p 26.00p 23000

*Close Price adjusted for both dividends and splits