Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/05/2023 8.50p 8.89p 8.37p 8.40p 201323
25/05/2023 8.80p 8.99p 8.50p 8.60p 151484
24/05/2023 9.11p 9.99p 8.25p 9.00p 425576
23/05/2023 9.36p 9.96p 9.32p 9.32p 220737
22/05/2023 10.50p 9.90p 9.01p 9.71p 40590
19/05/2023 10.50p 10.50p 9.03p 9.76p 220244
18/05/2023 9.70p 9.80p 9.10p 9.51p 55919
17/05/2023 9.70p 9.80p 9.31p 9.76p 77573
16/05/2023 9.70p 10.24p 9.01p 9.71p 265209
15/05/2023 8.99p 10.50p 9.01p 9.76p 334020
12/05/2023 8.99p 11.00p 8.01p 9.76p 1091629
11/05/2023 8.00p 9.19p 8.01p 8.31p 65451
10/05/2023 8.00p 8.93p 8.25p 8.35p 319579
09/05/2023 8.00p 9.99p 8.00p 8.00p 570303
05/05/2023 9.36p 9.99p 8.50p 8.50p 156504
04/05/2023 9.49p 9.49p 8.01p 9.14p 237456
03/05/2023 9.00p 10.98p 9.00p 9.00p 298510
02/05/2023 9.31p 10.88p 9.00p 9.00p 891086
28/04/2023 10.98p 11.30p 9.50p 9.50p 377295
27/04/2023 11.02p 12.34p 9.21p 11.50p 1691462
26/04/2023 13.00p 13.98p 12.00p 12.00p 370601
25/04/2023 12.48p 14.00p 11.42p 14.00p 897329
24/04/2023 12.52p 14.30p 11.08p 11.54p 477615
21/04/2023 12.52p 14.23p 12.50p 12.50p 150253
20/04/2023 14.00p 14.90p 12.02p 13.22p 269899
19/04/2023 13.20p 13.50p 12.02p 13.00p 251502
18/04/2023 15.00p 15.00p 12.00p 12.18p 870530
17/04/2023 15.50p 16.98p 13.00p 13.50p 1489294
14/04/2023 15.00p 17.50p 12.00p 16.50p 6149417
13/04/2023 9.02p 14.50p 9.02p 13.26p 2205002
12/04/2023 9.50p 9.99p 9.01p 9.65p 268108
11/04/2023 9.00p 9.91p 9.00p 9.50p 800554
06/04/2023 8.99p 9.89p 8.20p 9.45p 1815855
05/04/2023 7.01p 9.00p 7.01p 9.00p 894740
04/04/2023 8.00p 7.99p 7.32p 7.50p 119788
03/04/2023 8.00p 8.99p 7.30p 7.43p 597677
31/03/2023 7.50p 8.43p 7.50p 8.07p 562448
30/03/2023 7.50p 8.50p 7.50p 8.00p 312499
29/03/2023 8.00p 8.50p 7.80p 8.15p 300595
28/03/2023 7.51p 8.18p 7.26p 7.75p 770762
27/03/2023 8.01p 9.00p 7.51p 8.00p 272068
24/03/2023 8.01p 9.00p 7.86p 7.95p 475081
23/03/2023 8.29p 8.75p 8.14p 8.50p 174376
22/03/2023 9.30p 9.30p 8.14p 8.50p 818728
21/03/2023 8.75p 9.50p 8.52p 8.85p 542324
20/03/2023 9.00p 9.56p 8.60p 9.00p 897679
17/03/2023 9.50p 10.00p 9.00p 9.63p 497246
16/03/2023 10.50p 10.50p 9.49p 9.75p 140505
15/03/2023 10.00p 10.49p 9.34p 9.75p 250625
14/03/2023 9.01p 10.50p 8.90p 10.50p 447472
13/03/2023 10.20p 10.80p 9.30p 10.00p 824431
10/03/2023 10.99p 11.00p 10.20p 10.48p 279823
09/03/2023 11.00p 11.49p 10.60p 11.20p 89462
08/03/2023 10.99p 11.01p 10.62p 11.00p 285361
07/03/2023 10.51p 11.49p 10.44p 11.00p 340371
06/03/2023 11.35p 11.20p 10.62p 10.88p 197843
03/03/2023 11.35p 11.49p 10.56p 10.87p 304378
02/03/2023 11.40p 11.49p 10.35p 11.00p 129209
01/03/2023 11.40p 11.49p 10.35p 10.50p 774118
28/02/2023 11.01p 11.28p 10.50p 10.90p 991379
27/02/2023 11.50p 11.60p 11.00p 11.25p 536537
24/02/2023 12.51p 12.99p 11.50p 11.75p 244667
23/02/2023 12.51p 12.81p 11.51p 11.96p 541247
22/02/2023 12.80p 13.00p 12.51p 12.76p 288394
21/02/2023 12.80p 13.49p 12.70p 12.70p 330038
20/02/2023 13.12p 13.99p 12.76p 13.20p 257993
17/02/2023 13.99p 13.99p 12.60p 13.35p 434280
16/02/2023 13.00p 14.00p 12.78p 13.25p 103376
15/02/2023 12.90p 13.39p 12.50p 13.05p 523273
14/02/2023 13.01p 13.50p 12.90p 12.92p 823758
13/02/2023 13.70p 14.99p 13.01p 14.00p 83436
10/02/2023 13.70p 14.99p 13.50p 14.00p 126382
09/02/2023 13.70p 15.00p 13.00p 14.00p 151775
08/02/2023 14.99p 14.99p 13.21p 14.20p 318275
07/02/2023 13.90p 14.50p 13.67p 13.85p 210282
06/02/2023 13.50p 15.00p 13.00p 13.75p 223190
03/02/2023 13.50p 15.00p 12.51p 15.00p 673863
02/02/2023 13.80p 14.04p 13.01p 14.00p 228591
01/02/2023 13.99p 14.93p 12.87p 14.00p 565020
31/01/2023 13.00p 14.00p 12.77p 14.00p 473712
30/01/2023 12.50p 15.00p 13.20p 14.00p 135115
27/01/2023 12.50p 14.99p 12.50p 13.85p 1279593
26/01/2023 13.99p 13.99p 12.50p 13.10p 383864
25/01/2023 12.25p 13.99p 12.25p 13.12p 851961
24/01/2023 13.00p 14.00p 12.60p 13.12p 87461
23/01/2023 13.00p 13.50p 12.15p 13.00p 900522
20/01/2023 13.99p 13.99p 12.80p 13.50p 201259
19/01/2023 12.99p 14.00p 12.04p 13.10p 428689
18/01/2023 12.62p 13.99p 12.62p 13.31p 184920
17/01/2023 13.49p 14.00p 12.60p 13.50p 410749
16/01/2023 14.00p 14.99p 13.01p 14.00p 203073
13/01/2023 13.51p 14.40p 13.00p 14.40p 610465
12/01/2023 14.70p 14.70p 13.52p 14.48p 216692
11/01/2023 13.50p 14.20p 13.00p 13.50p 244630
10/01/2023 13.16p 15.00p 13.01p 14.00p 124191
09/01/2023 13.60p 14.40p 13.07p 14.00p 111115
06/01/2023 13.60p 14.99p 13.33p 14.00p 244587
05/01/2023 13.60p 14.99p 13.28p 13.75p 397599
04/01/2023 14.70p 14.71p 13.40p 14.30p 278971
03/01/2023 14.50p 15.00p 12.50p 14.50p 807124
30/12/2022 12.00p 14.99p 12.00p 13.50p 412648
29/12/2022 12.99p 14.50p 12.05p 13.20p 1782609
28/12/2022 12.50p 14.99p 11.60p 12.35p 2059178
23/12/2022 14.00p 14.50p 11.00p 12.50p 993705
22/12/2022 16.99p 16.99p 14.11p 14.50p 863657
21/12/2022 14.75p 15.99p 14.60p 15.49p 691453
20/12/2022 16.01p 17.99p 14.54p 14.75p 1387008
19/12/2022 16.02p 16.99p 16.01p 16.50p 371140
16/12/2022 16.60p 16.99p 16.01p 16.55p 269857
15/12/2022 16.10p 16.98p 16.10p 16.80p 219883
14/12/2022 16.01p 16.99p 16.00p 16.00p 30398
13/12/2022 16.01p 17.20p 16.01p 16.50p 160661
12/12/2022 16.11p 17.49p 16.11p 16.80p 69705
09/12/2022 16.99p 17.99p 16.26p 17.08p 256991
08/12/2022 17.01p 17.99p 16.01p 16.99p 441692
07/12/2022 18.21p 18.52p 15.90p 17.05p 2371522
06/12/2022 18.61p 19.18p 18.50p 18.59p 262806
05/12/2022 18.20p 19.99p 18.20p 19.05p 163040
02/12/2022 19.23p 20.98p 18.21p 18.85p 200424
01/12/2022 20.50p 21.32p 19.51p 20.10p 283904
30/11/2022 19.20p 21.88p 19.20p 21.88p 1322322
29/11/2022 18.77p 19.60p 18.77p 19.60p 341513
28/11/2022 18.53p 20.00p 18.53p 19.09p 403858
25/11/2022 19.01p 20.00p 18.16p 18.76p 124789
24/11/2022 17.70p 19.50p 17.70p 18.73p 241968
23/11/2022 17.50p 18.80p 17.25p 18.16p 379823
22/11/2022 18.00p 18.50p 17.20p 17.85p 70229
21/11/2022 19.00p 19.99p 17.28p 18.49p 374768
18/11/2022 16.90p 19.00p 16.68p 18.36p 191246
17/11/2022 17.01p 17.71p 16.70p 16.93p 699926
16/11/2022 17.00p 18.00p 17.00p 17.50p 163899
15/11/2022 17.02p 17.99p 17.00p 17.30p 164733
14/11/2022 17.01p 17.99p 16.00p 17.61p 252761
11/11/2022 17.61p 18.60p 17.20p 17.66p 447971
10/11/2022 18.50p 19.00p 17.51p 18.01p 200153
09/11/2022 18.00p 18.50p 17.62p 18.01p 164741
08/11/2022 17.31p 19.00p 17.31p 18.50p 616320
07/11/2022 18.00p 18.99p 17.50p 17.90p 195362
04/11/2022 18.00p 19.50p 18.00p 18.10p 382729
03/11/2022 18.12p 19.29p 17.50p 17.50p 107815
02/11/2022 19.01p 21.08p 18.01p 18.54p 1221665
01/11/2022 19.29p 19.69p 19.00p 19.10p 484184
31/10/2022 19.01p 20.20p 19.00p 19.45p 107767
28/10/2022 18.00p 21.55p 18.00p 19.35p 616613
27/10/2022 19.19p 19.99p 18.60p 19.00p 749120
26/10/2022 19.26p 19.99p 18.90p 19.12p 786921
25/10/2022 20.02p 20.50p 19.00p 19.26p 543452
24/10/2022 22.02p 23.00p 20.26p 20.56p 1031755
21/10/2022 24.50p 25.11p 22.26p 23.00p 536599
20/10/2022 20.98p 24.40p 19.05p 23.50p 901585
19/10/2022 20.50p 21.50p 19.00p 20.73p 413060
18/10/2022 19.45p 21.30p 18.01p 20.60p 828375
17/10/2022 18.80p 19.90p 18.23p 19.26p 419395
14/10/2022 18.24p 18.99p 17.01p 18.20p 265680
13/10/2022 17.70p 18.99p 17.56p 18.40p 177746
12/10/2022 17.51p 18.60p 17.01p 18.00p 680634
11/10/2022 18.01p 18.99p 17.01p 18.90p 276647
10/10/2022 19.00p 19.50p 17.50p 18.49p 1795948
07/10/2022 18.95p 19.99p 18.02p 19.00p 701309
06/10/2022 17.49p 19.99p 16.40p 18.47p 863092
05/10/2022 17.57p 17.99p 16.01p 16.50p 1691345
04/10/2022 16.95p 18.99p 16.09p 16.70p 3486793
03/10/2022 16.01p 17.99p 16.00p 16.15p 430962
30/09/2022 18.00p 17.99p 16.52p 16.52p 189510
29/09/2022 18.00p 18.75p 15.50p 17.00p 1227046
28/09/2022 18.99p 20.98p 18.11p 19.27p 170466
27/09/2022 19.01p 20.98p 18.25p 19.36p 384973
26/09/2022 19.01p 20.78p 19.01p 19.93p 121272
23/09/2022 20.94p 22.38p 19.10p 19.81p 440396
22/09/2022 22.38p 22.38p 20.15p 20.82p 306463
21/09/2022 21.02p 22.30p 20.75p 21.14p 392964
20/09/2022 21.50p 23.80p 20.02p 22.00p 564601
19/09/2022 21.00p 21.00p 19.01p 20.37p 173607
16/09/2022 21.00p 21.00p 19.01p 20.37p 173607
15/09/2022 19.89p 21.00p 19.03p 21.00p 246020
14/09/2022 19.91p 21.00p 19.01p 21.00p 174114
13/09/2022 20.02p 20.98p 19.22p 20.25p 353168
12/09/2022 21.32p 22.98p 19.84p 20.50p 696043
09/09/2022 22.02p 23.20p 21.32p 21.62p 317972
08/09/2022 22.52p 24.98p 22.00p 22.00p 280524
07/09/2022 23.98p 24.98p 22.02p 24.00p 1533448
06/09/2022 23.58p 24.82p 21.20p 22.00p 288992
05/09/2022 23.20p 25.68p 22.02p 23.01p 1032503
02/09/2022 21.28p 22.40p 21.02p 22.40p 185019
01/09/2022 21.08p 22.15p 21.06p 21.14p 325998
31/08/2022 22.00p 22.36p 21.02p 22.00p 155334
30/08/2022 21.00p 22.98p 21.00p 21.00p 213012
29/08/2022 21.96p 22.98p 21.08p 22.00p 147408
26/08/2022 21.96p 22.98p 21.08p 22.00p 147408
25/08/2022 21.82p 22.86p 21.12p 21.80p 194556
24/08/2022 21.82p 22.52p 21.52p 22.00p 173596
23/08/2022 23.98p 23.98p 21.60p 21.60p 308655
22/08/2022 22.06p 23.40p 21.54p 22.70p 388388
19/08/2022 22.40p 23.98p 21.52p 22.30p 465255
18/08/2022 22.96p 22.96p 21.56p 22.00p 282057
17/08/2022 24.00p 25.68p 21.60p 21.60p 2337249
16/08/2022 25.12p 26.46p 24.32p 24.50p 778528
15/08/2022 25.02p 27.00p 25.00p 26.00p 326192
12/08/2022 26.20p 27.58p 23.98p 25.38p 708973
11/08/2022 25.62p 27.00p 25.00p 25.00p 153127

*Close Price adjusted for both dividends and splits