Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/10/2014 43.50p 43.50p 42.07p 43.50p 377
07/10/2014 46.00p 46.00p 40.00p 43.50p 54500
06/10/2014 46.50p 46.50p 44.00p 46.00p 30291
03/10/2014 47.50p 47.50p 46.50p 46.50p 2250
02/10/2014 47.50p 47.50p 47.00p 47.50p 2500
01/10/2014 47.75p 47.75p 47.50p 47.50p 0
30/09/2014 48.00p 48.00p 47.00p 47.75p 14000
29/09/2014 48.00p 48.00p 47.00p 48.00p 1405
26/09/2014 49.00p 49.00p 46.00p 48.00p 38786
25/09/2014 49.00p 49.49p 48.24p 49.00p 37084
24/09/2014 49.00p 49.00p 47.75p 49.00p 34147
23/09/2014 47.00p 49.00p 47.00p 49.00p 66113
22/09/2014 47.00p 47.60p 46.50p 47.00p 1355
19/09/2014 47.00p 47.60p 46.21p 47.00p 13557
18/09/2014 47.00p 47.00p 46.50p 47.00p 847
17/09/2014 47.00p 47.70p 47.00p 47.00p 30096
16/09/2014 46.50p 47.93p 45.45p 47.00p 19250
15/09/2014 45.50p 46.50p 42.10p 46.50p 127350
12/09/2014 47.00p 47.00p 44.25p 45.50p 10321
11/09/2014 47.00p 47.00p 46.00p 47.00p 5351
10/09/2014 47.00p 47.00p 46.00p 47.00p 4132
09/09/2014 48.00p 48.00p 47.00p 47.00p 1326
08/09/2014 48.50p 48.50p 46.30p 48.00p 12801
05/09/2014 48.50p 48.70p 48.50p 48.50p 2027
04/09/2014 49.50p 50.00p 48.00p 48.50p 574871
03/09/2014 49.50p 49.50p 48.00p 49.50p 15946
02/09/2014 49.00p 49.50p 49.00p 49.50p 8076
01/09/2014 49.50p 49.50p 48.00p 49.00p 34067
29/08/2014 49.50p 49.50p 48.50p 49.50p 5236
28/08/2014 49.50p 49.50p 48.18p 49.50p 13396
27/08/2014 50.00p 50.00p 49.05p 49.50p 32000
26/08/2014 50.50p 50.50p 48.16p 50.00p 83756
22/08/2014 50.50p 50.50p 49.50p 50.50p 0
21/08/2014 50.50p 50.50p 50.50p 50.50p 0
20/08/2014 50.50p 50.50p 50.00p 50.50p 1000
19/08/2014 50.50p 50.50p 50.00p 50.50p 2500
18/08/2014 50.50p 50.50p 50.00p 50.50p 762
15/08/2014 50.50p 50.50p 50.40p 50.50p 1978
14/08/2014 50.50p 50.50p 50.50p 50.50p 0
13/08/2014 50.50p 50.50p 49.50p 50.50p 14650
12/08/2014 50.50p 50.50p 50.00p 50.50p 12799
11/08/2014 50.50p 50.50p 50.00p 50.50p 18504
08/08/2014 50.50p 50.50p 50.00p 50.50p 8909
07/08/2014 50.50p 50.50p 50.40p 50.50p 5036
06/08/2014 51.50p 51.50p 50.00p 50.50p 24167
05/08/2014 52.00p 52.00p 51.00p 51.50p 12374
04/08/2014 51.50p 52.00p 51.00p 52.00p 570
01/08/2014 52.00p 52.00p 51.00p 52.00p 12628
31/07/2014 52.00p 52.00p 51.45p 52.00p 6200
30/07/2014 52.50p 52.50p 52.00p 52.00p 10000
29/07/2014 52.00p 52.00p 50.50p 52.00p 58447
28/07/2014 53.00p 53.00p 51.00p 52.00p 87317
25/07/2014 53.75p 53.75p 52.00p 53.00p 36004
24/07/2014 53.75p 53.75p 52.50p 53.75p 30838
23/07/2014 53.75p 54.90p 52.50p 53.75p 43643
22/07/2014 53.75p 54.00p 52.50p 53.75p 42577
21/07/2014 53.75p 53.99p 49.90p 53.75p 0
18/07/2014 53.75p 53.99p 49.90p 53.75p 40222904
17/07/2014 53.75p 53.75p 51.00p 53.75p 20000
16/07/2014 53.25p 53.75p 51.00p 53.75p 10728
15/07/2014 53.50p 53.50p 52.10p 53.25p 18348
14/07/2014 54.00p 54.00p 53.00p 53.50p 95298
11/07/2014 54.00p 54.27p 53.40p 54.00p 25962
10/07/2014 54.75p 55.25p 53.00p 54.00p 53903
09/07/2014 53.75p 56.50p 53.50p 54.75p 228153
08/07/2014 52.75p 54.50p 52.50p 53.75p 101863
07/07/2014 52.75p 52.85p 52.10p 52.75p 65793
04/07/2014 56.50p 60.00p 50.00p 52.75p 337699
03/07/2014 60.00p 60.00p 59.55p 60.00p 3000
02/07/2014 60.00p 61.50p 59.00p 60.00p 600
01/07/2014 60.00p 61.50p 59.00p 60.00p 0
30/06/2014 61.50p 61.50p 59.00p 60.00p 17591
27/06/2014 60.00p 61.50p 59.95p 61.50p 5079
26/06/2014 61.00p 61.00p 59.25p 60.00p 29874
25/06/2014 64.00p 64.00p 60.30p 61.00p 25670
24/06/2014 66.00p 66.00p 63.50p 64.00p 14500
23/06/2014 66.25p 67.00p 62.75p 66.00p 36500
20/06/2014 63.50p 67.00p 63.50p 66.25p 62505
19/06/2014 63.00p 64.10p 63.00p 63.50p 17921
18/06/2014 63.00p 63.45p 62.00p 63.00p 59380
17/06/2014 66.00p 66.00p 61.00p 63.00p 112674
16/06/2014 70.00p 70.00p 65.00p 66.00p 81668
13/06/2014 69.50p 71.16p 68.00p 70.00p 61663
12/06/2014 71.50p 85.95p 68.50p 71.00p 631807
11/06/2014 53.00p 54.25p 52.95p 53.00p 23447
10/06/2014 53.50p 53.50p 51.70p 53.00p 3061
09/06/2014 53.50p 54.00p 52.00p 53.50p 0
06/06/2014 53.50p 54.00p 52.00p 53.50p 27000
05/06/2014 53.50p 54.25p 52.00p 53.50p 61100
04/06/2014 53.50p 54.50p 52.25p 53.50p 0
03/06/2014 53.50p 54.50p 52.25p 53.50p 0
02/06/2014 53.50p 53.50p 52.00p 53.50p 18000
30/05/2014 53.50p 54.50p 52.00p 53.50p 0
29/05/2014 53.50p 54.50p 52.00p 53.50p 0
28/05/2014 53.50p 54.50p 52.00p 53.50p 0
27/05/2014 54.00p 54.45p 52.00p 53.50p 8845
23/05/2014 54.50p 54.50p 53.00p 54.00p 5683
22/05/2014 54.50p 55.00p 53.00p 54.50p 0
21/05/2014 54.50p 55.00p 53.00p 54.50p 0
20/05/2014 54.50p 55.00p 53.00p 54.50p 0
19/05/2014 54.50p 55.00p 53.00p 54.50p 0
16/05/2014 55.00p 55.00p 53.00p 54.50p 9000
15/05/2014 55.00p 55.00p 54.10p 55.00p 0
14/05/2014 55.00p 55.00p 54.10p 55.00p 700
13/05/2014 55.00p 55.00p 54.00p 55.00p 175138
12/05/2014 55.00p 56.50p 54.00p 56.50p 11250
09/05/2014 55.00p 56.50p 54.21p 56.50p 0
08/05/2014 55.00p 55.00p 54.21p 55.00p 0
07/05/2014 55.00p 55.00p 54.21p 55.00p 1878
06/05/2014 55.00p 55.50p 54.25p 55.00p 0
02/05/2014 55.00p 55.50p 54.25p 55.00p 0
01/05/2014 55.00p 55.50p 54.25p 55.00p 14265
30/04/2014 53.75p 56.50p 53.75p 55.00p 34213
29/04/2014 51.50p 54.00p 51.50p 53.75p 233260
28/04/2014 52.50p 52.50p 49.00p 51.50p 68093
25/04/2014 53.00p 53.00p 47.00p 52.50p 39699
24/04/2014 53.00p 53.00p 51.55p 53.00p 1050
23/04/2014 53.00p 53.00p 52.00p 53.00p 5000
22/04/2014 53.00p 53.00p 51.90p 53.00p 25000
17/04/2014 53.00p 53.00p 52.00p 53.00p 0
16/04/2014 53.00p 53.00p 52.00p 53.00p 0
15/04/2014 53.00p 53.00p 52.00p 53.00p 37000
14/04/2014 53.25p 53.25p 50.00p 53.00p 16666
11/04/2014 53.25p 53.25p 52.26p 53.25p 3700
10/04/2014 53.25p 54.50p 52.76p 53.25p 2129
09/04/2014 53.25p 54.50p 53.10p 53.25p 4666
08/04/2014 52.75p 53.50p 52.75p 53.25p 5000
07/04/2014 51.00p 52.90p 51.00p 52.75p 70786
04/04/2014 49.50p 51.80p 48.15p 51.00p 31223
03/04/2014 50.50p 50.50p 48.75p 49.50p 2616
02/04/2014 50.50p 50.95p 50.50p 50.50p 10000
01/04/2014 50.50p 51.00p 48.00p 50.50p 27850
31/03/2014 51.50p 53.50p 50.00p 50.50p 5112
28/03/2014 53.50p 54.00p 52.50p 52.50p 3500
27/03/2014 53.50p 53.50p 53.20p 53.50p 15
26/03/2014 54.00p 54.00p 53.00p 53.50p 4200
25/03/2014 54.00p 54.00p 52.50p 54.00p 40000
24/03/2014 54.00p 55.75p 53.00p 54.00p 0
21/03/2014 54.00p 55.75p 53.00p 54.00p 0
20/03/2014 55.75p 55.75p 53.00p 54.00p 101305
19/03/2014 54.50p 55.50p 53.95p 55.50p 10735
18/03/2014 56.75p 56.75p 54.00p 54.00p 32915
17/03/2014 56.75p 57.00p 55.50p 55.50p 58489
14/03/2014 56.00p 56.75p 55.50p 56.75p 42073
13/03/2014 57.00p 57.50p 55.24p 56.00p 34245
12/03/2014 57.00p 57.60p 57.00p 57.00p 13500
11/03/2014 57.00p 57.70p 56.22p 57.00p 39381
10/03/2014 57.00p 57.40p 56.00p 57.00p 16520
07/03/2014 56.00p 57.89p 53.00p 57.00p 104805
06/03/2014 49.50p 56.95p 49.50p 56.00p 1114367
05/03/2014 48.50p 50.00p 47.14p 49.50p 1649296
04/03/2014 48.50p 48.50p 46.00p 48.00p 31760
03/03/2014 49.75p 49.75p 47.75p 48.50p 20000
28/02/2014 50.50p 50.50p 47.90p 49.75p 20619
27/02/2014 50.50p 51.75p 50.50p 50.50p 0
26/02/2014 50.50p 51.75p 50.50p 50.50p 0
25/02/2014 50.50p 51.75p 50.50p 50.50p 26000
24/02/2014 50.50p 51.00p 49.25p 50.50p 0
21/02/2014 51.00p 51.00p 49.25p 50.50p 4000
20/02/2014 51.00p 51.00p 50.00p 51.00p 22222
19/02/2014 51.00p 52.00p 49.15p 51.00p 0
18/02/2014 51.00p 52.00p 49.15p 51.00p 0
17/02/2014 51.00p 52.00p 49.15p 51.00p 0
14/02/2014 50.50p 52.00p 49.15p 51.00p 25164
13/02/2014 50.50p 50.50p 49.60p 50.50p 2500
12/02/2014 50.50p 50.50p 49.60p 50.50p 1674
11/02/2014 50.50p 52.00p 50.00p 50.50p 0
10/02/2014 50.50p 52.00p 50.00p 50.50p 38587
07/02/2014 49.25p 50.50p 48.50p 50.50p 117036
06/02/2014 49.25p 49.25p 49.00p 49.25p 4900
05/02/2014 49.25p 49.25p 48.65p 49.25p 32686
04/02/2014 49.25p 49.60p 48.65p 49.25p 22500
03/02/2014 49.25p 49.25p 48.50p 49.25p 0
31/01/2014 49.00p 49.25p 48.50p 49.25p 14606
30/01/2014 49.00p 49.20p 48.10p 49.00p 72
29/01/2014 49.00p 49.00p 48.10p 49.00p 475334
28/01/2014 48.75p 49.00p 48.75p 49.00p 600
27/01/2014 49.00p 50.00p 47.50p 48.75p 0
24/01/2014 50.00p 50.00p 47.50p 49.00p 10000
23/01/2014 50.25p 50.25p 48.00p 50.00p 15000
22/01/2014 53.50p 53.50p 50.00p 50.25p 12500
21/01/2014 53.50p 53.90p 52.00p 53.50p 22302
20/01/2014 53.50p 54.00p 52.00p 53.50p 21718
17/01/2014 53.50p 54.00p 53.50p 53.50p 8629
16/01/2014 53.50p 54.00p 53.50p 53.50p 1818
15/01/2014 53.50p 54.50p 52.00p 53.50p 0
14/01/2014 54.50p 54.50p 52.00p 53.50p 7500
13/01/2014 54.50p 55.00p 53.00p 54.50p 10634
10/01/2014 54.50p 54.50p 53.15p 54.50p 2001052
09/01/2014 54.50p 54.50p 53.15p 54.50p 246
08/01/2014 54.50p 55.00p 53.26p 54.50p 49094
07/01/2014 54.50p 56.00p 53.50p 54.50p 0
06/01/2014 54.50p 56.00p 53.50p 54.50p 0
03/01/2014 54.50p 56.00p 53.50p 54.50p 7621
02/01/2014 54.50p 55.00p 53.25p 54.50p 0
31/12/2013 54.50p 55.00p 53.25p 54.50p 45000
30/12/2013 54.50p 56.00p 54.50p 54.50p 3600
27/12/2013 54.00p 56.00p 52.75p 54.50p 20928
24/12/2013 54.00p 55.96p 52.75p 54.00p 28000
23/12/2013 54.00p 55.00p 52.54p 54.00p 18590

*Close Price adjusted for both dividends and splits