Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/05/2016 35.50p 35.50p 33.30p 33.50p 52695
09/05/2016 35.50p 35.50p 34.50p 35.50p 3000
06/05/2016 35.50p 35.50p 35.50p 35.50p 0
05/05/2016 35.00p 35.90p 34.50p 35.50p 9807
04/05/2016 35.50p 35.99p 34.10p 35.00p 60585
03/05/2016 35.75p 36.90p 34.60p 35.50p 76208
29/04/2016 36.25p 36.25p 35.00p 35.75p 58000
28/04/2016 36.50p 36.90p 35.37p 36.25p 48611
27/04/2016 35.75p 37.00p 35.75p 37.00p 121600
26/04/2016 37.00p 37.00p 35.60p 35.75p 62761
25/04/2016 31.50p 38.00p 31.50p 37.00p 397933
22/04/2016 31.25p 32.25p 31.25p 31.50p 68576
21/04/2016 31.25p 31.44p 31.25p 31.25p 15569
20/04/2016 31.25p 31.38p 30.60p 31.25p 2928
19/04/2016 32.00p 32.25p 31.25p 31.25p 129904
18/04/2016 32.00p 33.00p 32.00p 32.00p 9948
15/04/2016 30.75p 32.60p 30.75p 32.50p 197499
14/04/2016 31.00p 33.20p 30.20p 30.75p 140855
13/04/2016 28.00p 30.00p 28.00p 29.50p 73056
12/04/2016 27.00p 29.00p 27.00p 28.00p 121120
11/04/2016 27.00p 28.00p 26.61p 27.00p 117223
08/04/2016 27.00p 28.00p 26.61p 27.00p 29624
07/04/2016 26.00p 27.00p 25.50p 27.00p 413560
06/04/2016 24.00p 27.00p 24.00p 26.00p 518703
05/04/2016 24.00p 24.90p 24.00p 24.00p 10641
04/04/2016 24.50p 24.95p 23.50p 24.00p 11062
01/04/2016 24.50p 25.00p 24.00p 24.50p 40026
31/03/2016 24.50p 24.50p 24.50p 24.50p 0
30/03/2016 24.50p 24.89p 24.35p 24.50p 46851
29/03/2016 23.00p 25.00p 23.00p 24.50p 217235
24/03/2016 23.00p 24.00p 22.11p 23.00p 26891
23/03/2016 23.00p 23.40p 22.41p 23.00p 10010
22/03/2016 22.50p 23.70p 22.00p 23.00p 315200
21/03/2016 21.00p 23.04p 21.00p 22.00p 71162
18/03/2016 21.00p 21.05p 21.00p 21.00p 4914
17/03/2016 21.00p 21.46p 21.00p 21.00p 1009
16/03/2016 21.00p 21.00p 21.00p 21.00p 0
15/03/2016 21.00p 21.00p 21.00p 21.00p 0
14/03/2016 21.00p 22.00p 21.00p 21.00p 29250
11/03/2016 21.00p 22.00p 19.85p 21.00p 97250
10/03/2016 20.00p 21.03p 20.00p 21.00p 53910
09/03/2016 20.00p 20.33p 19.75p 20.00p 66819
08/03/2016 20.00p 20.56p 19.65p 20.00p 57117
07/03/2016 20.00p 20.00p 19.65p 20.00p 9000
04/03/2016 20.00p 20.30p 19.34p 20.00p 20332
03/03/2016 20.00p 20.50p 20.00p 20.00p 11000
02/03/2016 19.50p 20.66p 19.50p 20.00p 79455
01/03/2016 22.00p 22.00p 19.00p 19.50p 322389
29/02/2016 23.00p 23.00p 21.35p 22.00p 4690
26/02/2016 24.00p 24.00p 23.00p 23.00p 15000
25/02/2016 24.00p 24.66p 24.00p 24.00p 5000
24/02/2016 24.00p 24.00p 24.00p 24.00p 0
23/02/2016 24.00p 24.66p 23.15p 24.00p 41194
22/02/2016 24.00p 24.00p 24.00p 24.00p 0
19/02/2016 24.00p 24.60p 23.50p 24.00p 5762
18/02/2016 24.00p 24.66p 23.50p 24.00p 4171
17/02/2016 24.00p 25.50p 23.50p 24.00p 25000
16/02/2016 24.50p 24.53p 23.16p 24.00p 514454
15/02/2016 24.50p 24.83p 24.03p 24.50p 64916
12/02/2016 24.50p 24.50p 24.50p 24.50p 120000
11/02/2016 24.50p 24.50p 24.09p 24.50p 98823
10/02/2016 24.50p 24.50p 24.16p 24.50p 1748
09/02/2016 24.50p 24.50p 24.50p 24.50p 0
08/02/2016 24.50p 24.50p 24.30p 24.50p 3000
05/02/2016 24.50p 24.50p 24.30p 24.50p 14250
04/02/2016 26.00p 26.00p 23.00p 24.50p 107867
03/02/2016 24.50p 27.00p 24.50p 26.00p 57093
02/02/2016 24.50p 24.69p 24.50p 24.50p 1822
01/02/2016 24.50p 24.50p 24.50p 24.50p 0
29/01/2016 24.50p 24.50p 24.50p 24.50p 120000
28/01/2016 24.50p 24.70p 24.22p 24.50p 51901
27/01/2016 24.50p 24.50p 24.20p 24.50p 262
26/01/2016 24.50p 24.88p 24.00p 24.50p 38600
25/01/2016 24.50p 24.90p 24.00p 24.50p 2332
22/01/2016 24.50p 24.50p 24.00p 24.50p 25000
21/01/2016 24.50p 24.97p 24.00p 24.50p 48888
20/01/2016 24.00p 25.00p 23.22p 24.50p 57873
19/01/2016 24.00p 24.00p 23.00p 24.00p 7991
18/01/2016 25.00p 25.00p 23.00p 24.00p 26578
15/01/2016 26.50p 27.49p 24.25p 25.00p 47549
14/01/2016 26.50p 26.50p 26.50p 26.50p 0
13/01/2016 26.50p 26.50p 26.50p 26.50p 0
12/01/2016 26.50p 27.49p 25.25p 26.50p 13170
11/01/2016 26.50p 26.50p 25.20p 26.50p 2777
08/01/2016 26.50p 26.50p 25.50p 26.50p 9194
07/01/2016 26.50p 26.50p 25.51p 26.50p 1850
06/01/2016 26.00p 27.66p 26.00p 27.00p 21975
05/01/2016 24.00p 27.00p 23.96p 26.00p 103575
04/01/2016 22.50p 24.00p 22.50p 24.00p 35866
31/12/2015 22.50p 22.50p 22.50p 22.50p 0
30/12/2015 22.50p 22.50p 22.50p 22.50p 0
29/12/2015 22.50p 22.88p 22.07p 22.50p 21852
24/12/2015 22.50p 22.50p 22.50p 22.50p 0
23/12/2015 23.00p 23.50p 22.15p 22.50p 24335
22/12/2015 23.00p 23.70p 22.15p 23.00p 11794
21/12/2015 23.50p 23.50p 22.15p 23.00p 16223
18/12/2015 23.75p 23.75p 23.00p 23.50p 5800
17/12/2015 23.25p 24.75p 22.50p 23.75p 43210
16/12/2015 24.00p 24.00p 23.00p 23.25p 34230
15/12/2015 24.50p 24.68p 24.00p 24.00p 9495
14/12/2015 24.75p 24.75p 24.00p 24.50p 17905
11/12/2015 24.75p 25.00p 24.75p 24.75p 1950
10/12/2015 24.75p 25.00p 24.25p 24.75p 3724
09/12/2015 24.75p 24.85p 24.25p 24.75p 100223
08/12/2015 24.75p 25.50p 24.16p 24.75p 17946
07/12/2015 24.75p 25.50p 24.15p 24.75p 15940
04/12/2015 24.75p 25.50p 24.01p 24.75p 18237
03/12/2015 24.75p 25.40p 24.01p 24.75p 23129
02/12/2015 24.75p 25.18p 24.75p 24.75p 500
01/12/2015 24.75p 24.99p 24.01p 24.75p 29000
30/11/2015 24.75p 24.75p 24.00p 24.75p 5350
27/11/2015 24.75p 24.75p 24.75p 24.75p 0
26/11/2015 24.75p 25.00p 24.75p 24.75p 1179
25/11/2015 24.75p 25.00p 24.75p 24.75p 12000
24/11/2015 24.75p 24.75p 24.40p 24.75p 22020
23/11/2015 25.00p 25.30p 23.50p 24.75p 87294
20/11/2015 25.25p 25.40p 25.00p 25.00p 18315
19/11/2015 25.25p 25.25p 25.08p 25.25p 7029
18/11/2015 26.50p 27.50p 25.15p 25.25p 100405
17/11/2015 26.50p 26.70p 26.00p 26.50p 75695
16/11/2015 26.50p 26.75p 26.01p 26.50p 170123
13/11/2015 26.88p 27.00p 26.00p 26.50p 194760
12/11/2015 24.50p 29.00p 24.06p 26.88p 604669
11/11/2015 26.00p 26.00p 23.00p 23.50p 159738
10/11/2015 26.00p 26.50p 25.00p 26.00p 1000
09/11/2015 26.00p 26.20p 25.00p 26.00p 12667
06/11/2015 26.00p 26.50p 26.00p 26.00p 500
05/11/2015 26.00p 26.50p 25.00p 26.00p 6357
04/11/2015 27.00p 27.00p 25.01p 26.00p 30586
03/11/2015 28.50p 28.50p 25.75p 27.00p 20025
02/11/2015 29.00p 29.44p 28.00p 28.50p 13300
30/10/2015 29.00p 29.25p 29.00p 29.00p 1736
29/10/2015 29.00p 29.50p 28.10p 29.00p 8845
28/10/2015 29.00p 29.50p 28.00p 29.00p 17659
27/10/2015 29.00p 29.00p 28.01p 29.00p 4795
26/10/2015 29.00p 29.00p 29.00p 29.00p 0
23/10/2015 29.00p 29.50p 28.01p 29.00p 3102
22/10/2015 29.00p 29.70p 28.40p 29.00p 26188
21/10/2015 29.50p 29.50p 28.00p 29.00p 16922
20/10/2015 30.00p 30.00p 29.01p 29.50p 5043
19/10/2015 30.00p 30.29p 29.10p 30.00p 12761
16/10/2015 30.00p 30.29p 29.10p 30.00p 11786
15/10/2015 30.00p 30.40p 29.04p 30.00p 10606
14/10/2015 30.00p 30.00p 29.04p 30.00p 609
13/10/2015 30.50p 30.50p 29.04p 30.00p 13208
12/10/2015 30.50p 31.30p 29.60p 30.50p 4169
09/10/2015 30.50p 30.50p 29.60p 30.50p 8500
08/10/2015 30.50p 31.55p 29.60p 30.50p 8000
07/10/2015 30.50p 30.50p 29.60p 30.50p 3821
06/10/2015 30.50p 31.50p 29.60p 30.50p 3700
05/10/2015 29.00p 31.40p 29.00p 30.50p 48949
02/10/2015 29.00p 29.00p 28.50p 29.00p 72550
01/10/2015 29.00p 29.00p 28.14p 29.00p 60868
30/09/2015 31.00p 31.00p 28.00p 29.00p 118981
29/09/2015 32.00p 32.66p 29.00p 31.00p 50125
28/09/2015 32.00p 32.00p 32.00p 32.00p 0
25/09/2015 32.50p 33.50p 31.10p 32.00p 24845
24/09/2015 33.00p 33.00p 32.00p 32.50p 6076
23/09/2015 33.00p 33.00p 32.01p 33.00p 3056
22/09/2015 33.00p 33.00p 32.05p 33.00p 63678
21/09/2015 33.00p 33.30p 32.60p 33.00p 10900
18/09/2015 32.00p 33.00p 32.00p 33.00p 107115
17/09/2015 32.00p 32.99p 32.00p 32.00p 5000
16/09/2015 31.50p 32.99p 31.50p 32.00p 35889
15/09/2015 33.75p 34.42p 33.75p 33.75p 25908
14/09/2015 33.75p 34.50p 33.00p 33.75p 33515
11/09/2015 32.75p 34.00p 32.34p 33.75p 30992
10/09/2015 32.25p 32.80p 31.60p 32.75p 18167
09/09/2015 32.25p 32.70p 32.25p 32.25p 6116
08/09/2015 32.25p 32.25p 32.25p 32.25p 0
07/09/2015 32.00p 32.80p 32.00p 32.25p 6097
04/09/2015 32.00p 32.86p 32.00p 32.00p 2850
03/09/2015 32.00p 32.99p 31.50p 32.00p 11477
02/09/2015 32.00p 32.86p 32.00p 32.00p 5533
01/09/2015 34.50p 34.50p 32.00p 32.00p 90000
28/08/2015 34.50p 35.20p 34.00p 34.50p 17875
27/08/2015 34.50p 35.22p 33.25p 34.50p 8517
26/08/2015 34.50p 35.20p 34.50p 34.50p 4246
25/08/2015 34.50p 35.22p 34.50p 34.50p 3839
24/08/2015 35.00p 35.40p 33.10p 34.50p 28591
21/08/2015 35.50p 35.50p 34.01p 35.50p 5000
20/08/2015 36.00p 36.00p 34.10p 35.50p 15087
19/08/2015 36.00p 37.50p 35.20p 36.00p 26169
18/08/2015 36.00p 36.75p 35.10p 36.00p 28370
17/08/2015 36.00p 36.50p 35.32p 36.00p 13675
14/08/2015 34.50p 37.50p 34.16p 36.00p 340467
13/08/2015 34.50p 34.50p 34.15p 34.50p 5250
12/08/2015 34.50p 34.50p 34.50p 34.50p 10000
11/08/2015 35.50p 35.50p 34.05p 34.50p 26638
10/08/2015 35.50p 35.50p 34.05p 35.50p 16291
07/08/2015 36.00p 36.00p 34.13p 35.50p 63911
06/08/2015 35.50p 36.00p 35.01p 36.00p 25056
05/08/2015 35.50p 36.40p 34.50p 36.00p 62821
04/08/2015 33.00p 34.25p 32.51p 33.50p 63358
03/08/2015 32.75p 33.70p 32.01p 33.00p 25361
31/07/2015 32.00p 33.40p 31.35p 32.75p 37625
30/07/2015 32.25p 32.62p 31.99p 32.00p 46791
29/07/2015 34.00p 34.50p 32.00p 32.25p 74838
28/07/2015 34.00p 34.00p 33.80p 34.00p 11150
27/07/2015 34.50p 34.50p 33.01p 34.00p 50390

*Close Price adjusted for both dividends and splits