Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/08/2022 26.50p 27.86p 25.04p 26.80p 414644
09/08/2022 25.40p 27.98p 25.40p 26.50p 235590
08/08/2022 26.36p 27.98p 26.32p 27.50p 140242
05/08/2022 27.90p 27.90p 25.26p 26.60p 561638
04/08/2022 28.48p 28.48p 26.70p 27.30p 343620
03/08/2022 28.00p 28.96p 27.14p 28.10p 154730
02/08/2022 27.32p 28.30p 27.02p 27.02p 314688
01/08/2022 27.14p 28.54p 27.04p 27.94p 436892
29/07/2022 29.96p 29.98p 27.24p 27.80p 283528
28/07/2022 29.82p 29.88p 27.60p 28.56p 513147
27/07/2022 28.74p 29.11p 27.06p 27.80p 368115
26/07/2022 28.68p 28.68p 27.00p 27.00p 453893
25/07/2022 29.88p 29.96p 27.02p 27.48p 521630
22/07/2022 28.98p 30.00p 27.40p 27.40p 400722
21/07/2022 29.96p 29.96p 28.02p 28.64p 286681
20/07/2022 28.02p 29.98p 28.02p 29.22p 332937
19/07/2022 30.00p 31.12p 28.61p 29.90p 1300015
18/07/2022 29.98p 30.00p 28.02p 29.80p 248279
15/07/2022 28.24p 29.90p 27.06p 29.22p 350574
14/07/2022 28.78p 28.85p 26.80p 28.00p 215436
13/07/2022 28.02p 30.19p 26.02p 29.00p 531681
12/07/2022 30.62p 30.86p 28.12p 28.24p 202628
11/07/2022 28.98p 30.80p 27.00p 30.50p 512279
08/07/2022 26.06p 28.00p 26.02p 27.50p 177715
07/07/2022 27.00p 28.40p 26.30p 26.90p 1713416
06/07/2022 28.02p 28.98p 27.38p 27.38p 985948
05/07/2022 29.00p 29.90p 28.08p 29.00p 371559
04/07/2022 29.02p 30.65p 29.02p 29.62p 376335
01/07/2022 30.50p 31.12p 28.84p 29.90p 521962
30/06/2022 29.60p 30.00p 27.02p 30.00p 1425814
29/06/2022 31.02p 31.48p 28.64p 29.80p 662746
28/06/2022 32.02p 32.48p 31.02p 32.30p 644856
27/06/2022 34.00p 34.94p 32.00p 32.00p 699196
24/06/2022 32.44p 36.00p 31.06p 35.00p 1308630
23/06/2022 30.94p 33.00p 29.06p 33.00p 355688
22/06/2022 32.72p 32.72p 28.28p 30.00p 869185
21/06/2022 35.00p 36.48p 30.64p 32.62p 1945738
20/06/2022 30.00p 35.00p 28.02p 35.00p 2784908
17/06/2022 28.98p 29.82p 27.30p 29.82p 567136
16/06/2022 27.20p 28.50p 27.00p 27.10p 486471
15/06/2022 27.34p 28.20p 26.86p 27.00p 677018
14/06/2022 27.00p 27.30p 25.32p 27.00p 805738
13/06/2022 26.16p 27.51p 25.22p 27.00p 814593
10/06/2022 27.06p 27.96p 25.22p 26.00p 476182
09/06/2022 27.22p 27.48p 25.72p 26.84p 830948
08/06/2022 25.14p 27.28p 25.04p 27.00p 461217
07/06/2022 26.98p 26.98p 25.06p 26.84p 390740
06/06/2022 27.00p 27.00p 25.02p 26.04p 819755
03/06/2022 25.06p 26.98p 25.06p 26.38p 391895
02/06/2022 25.06p 26.98p 25.06p 26.38p 391895
01/06/2022 25.06p 26.98p 25.06p 26.38p 391895
31/05/2022 27.00p 27.00p 25.04p 26.00p 837720
30/05/2022 27.00p 27.00p 25.22p 26.50p 1093394
27/05/2022 26.00p 26.78p 25.35p 25.92p 1217229
26/05/2022 26.00p 27.02p 24.00p 26.10p 2510601
25/05/2022 35.90p 35.90p 24.12p 26.30p 8532228
24/05/2022 29.72p 38.70p 29.02p 34.82p 5592514
23/05/2022 29.70p 30.50p 28.00p 30.44p 712166
20/05/2022 28.04p 30.00p 27.54p 28.10p 613164
19/05/2022 30.98p 30.98p 28.32p 28.60p 604208
18/05/2022 31.92p 31.92p 28.04p 30.60p 2123922
17/05/2022 34.50p 37.50p 30.02p 31.02p 2304816
16/05/2022 27.38p 43.98p 26.40p 35.00p 16162061
13/05/2022 23.52p 26.70p 23.02p 26.70p 1904258
12/05/2022 24.00p 25.48p 23.02p 23.34p 728732
11/05/2022 24.60p 25.48p 24.13p 24.74p 336726
10/05/2022 25.70p 25.70p 24.02p 24.50p 932378
09/05/2022 24.20p 26.50p 23.02p 24.54p 1602385
06/05/2022 25.86p 26.50p 24.55p 26.50p 741283
05/05/2022 26.50p 26.98p 24.56p 25.56p 688719
04/05/2022 25.90p 26.44p 24.06p 24.76p 730805
03/05/2022 25.00p 26.74p 24.40p 24.40p 1005591
02/05/2022 24.10p 26.84p 23.64p 26.62p 1972728
29/04/2022 24.10p 26.84p 23.64p 26.62p 1949253
28/04/2022 23.10p 24.26p 23.06p 23.74p 228412
27/04/2022 23.80p 24.38p 22.76p 23.70p 458088
26/04/2022 24.00p 24.18p 22.20p 24.00p 516216
25/04/2022 22.70p 24.98p 22.32p 23.70p 1185920
22/04/2022 24.00p 24.00p 22.30p 23.30p 308281
21/04/2022 23.40p 23.50p 22.04p 23.14p 773914
20/04/2022 22.90p 23.60p 22.02p 23.00p 464385
19/04/2022 23.34p 23.94p 22.02p 23.50p 593709
18/04/2022 24.00p 24.00p 22.24p 23.94p 412592
15/04/2022 24.00p 24.00p 22.24p 23.94p 412592
14/04/2022 24.00p 24.00p 22.24p 23.94p 412592
13/04/2022 24.00p 24.00p 22.02p 23.72p 681607
12/04/2022 23.40p 23.76p 22.02p 23.14p 1122367
11/04/2022 22.90p 24.00p 21.98p 24.00p 1024248
08/04/2022 21.40p 23.38p 21.32p 22.90p 1087964
07/04/2022 23.00p 23.38p 21.12p 22.60p 1039490
06/04/2022 22.50p 23.22p 20.85p 23.22p 3536006
05/04/2022 23.00p 24.25p 20.52p 21.00p 3920322
04/04/2022 23.00p 23.00p 20.40p 22.30p 2237149
01/04/2022 23.00p 23.00p 21.16p 22.00p 636922
31/03/2022 22.60p 23.88p 21.00p 22.00p 1684769
30/03/2022 22.22p 24.32p 22.02p 23.00p 1153210
29/03/2022 23.60p 24.46p 22.56p 24.24p 1962308
28/03/2022 23.50p 24.18p 22.99p 23.60p 2491574
25/03/2022 24.48p 24.48p 23.00p 24.00p 1201629
24/03/2022 23.20p 24.90p 23.00p 23.90p 761873
23/03/2022 23.40p 24.48p 23.00p 23.20p 2082149
22/03/2022 23.44p 25.22p 23.00p 24.62p 1238069
21/03/2022 24.76p 25.46p 23.02p 23.46p 2130663
18/03/2022 21.76p 25.00p 21.00p 24.58p 3917780
17/03/2022 17.00p 22.00p 10.00p 21.60p 10196459
16/03/2022 25.92p 26.98p 24.22p 26.00p 1431286
15/03/2022 26.88p 26.96p 24.00p 24.50p 2307882
14/03/2022 25.54p 27.90p 24.02p 26.98p 1964018
11/03/2022 23.60p 29.94p 23.60p 27.50p 7696780
10/03/2022 23.78p 26.00p 22.21p 24.46p 2989457
09/03/2022 23.00p 24.50p 21.52p 23.00p 3640170
08/03/2022 27.00p 27.00p 23.11p 23.20p 6927265
07/03/2022 23.02p 28.74p 21.52p 25.96p 8401793
04/03/2022 25.68p 26.00p 22.10p 23.02p 7371337
03/03/2022 18.10p 29.76p 18.10p 25.36p 17934356
02/03/2022 25.00p 25.56p 15.50p 18.46p 24095000
01/03/2022 26.26p 27.40p 22.00p 25.00p 5135253
28/02/2022 28.02p 28.60p 25.46p 26.26p 4968288
25/02/2022 29.00p 31.48p 28.00p 28.72p 6091886
24/02/2022 30.00p 35.00p 26.50p 29.44p 13426211
23/02/2022 25.00p 34.68p 23.64p 31.50p 37084804
22/02/2022 26.98p 27.46p 22.10p 25.36p 18314012
21/02/2022 11.12p 85.00p 10.00p 27.18p 85272304
18/02/2022 175.70p 178.90p 166.90p 171.00p 2511682
17/02/2022 177.00p 180.20p 173.00p 178.50p 1092045
16/02/2022 174.90p 181.90p 166.79p 178.00p 2100378
15/02/2022 177.20p 180.69p 172.60p 174.00p 1731457
14/02/2022 185.00p 188.05p 172.60p 174.90p 2191153
11/02/2022 191.00p 191.00p 186.00p 188.00p 1403736
10/02/2022 186.90p 195.00p 186.90p 190.50p 1202228
09/02/2022 190.00p 194.80p 183.30p 193.00p 3031385
08/02/2022 189.90p 190.00p 180.20p 184.20p 1096481
07/02/2022 185.00p 189.66p 177.91p 188.10p 1286283
04/02/2022 184.30p 187.60p 176.27p 180.00p 1734635
03/02/2022 187.90p 192.55p 180.50p 182.40p 2129362
02/02/2022 192.30p 195.90p 189.10p 189.40p 1964370
01/02/2022 194.00p 194.80p 187.80p 191.70p 2413423
31/01/2022 207.00p 209.80p 190.40p 193.10p 2735154
28/01/2022 191.10p 205.80p 189.77p 203.60p 4084840
27/01/2022 185.10p 191.92p 185.00p 190.00p 2641355
26/01/2022 190.00p 190.00p 185.00p 187.00p 1334251
25/01/2022 182.40p 195.00p 170.00p 185.30p 2133885
24/01/2022 195.00p 201.05p 180.10p 182.00p 3082559
21/01/2022 199.00p 204.20p 196.60p 198.80p 1655980
20/01/2022 204.20p 205.48p 195.10p 199.20p 1351692
19/01/2022 212.00p 212.80p 200.47p 205.20p 2377579
18/01/2022 196.00p 212.00p 196.00p 209.00p 5034002
17/01/2022 191.30p 198.12p 189.86p 195.00p 988554
14/01/2022 193.10p 198.70p 188.20p 190.60p 1212973
13/01/2022 193.00p 198.00p 190.10p 193.30p 826344
12/01/2022 200.00p 200.00p 189.30p 193.10p 3199056
10/01/2022 195.00p 205.00p 195.00p 200.00p 1743526
07/01/2022 200.00p 206.82p 198.00p 199.00p 2307038
06/01/2022 190.00p 208.00p 186.20p 201.00p 4312019
05/01/2022 202.40p 203.35p 183.51p 191.10p 3004236
04/01/2022 200.00p 209.80p 197.80p 200.00p 2072912
03/01/2022 200.20p 208.67p 200.20p 208.00p 648435
31/12/2021 200.20p 208.67p 200.20p 208.00p 648435
30/12/2021 204.00p 208.00p 198.10p 207.00p 1365208
29/12/2021 209.00p 213.60p 200.80p 202.00p 1040899
28/12/2021 210.00p 211.60p 204.60p 209.00p 690488
27/12/2021 210.00p 211.60p 204.60p 209.00p 690488
24/12/2021 210.00p 211.60p 204.60p 209.00p 690488
23/12/2021 210.00p 213.80p 205.51p 210.00p 1811066
22/12/2021 207.00p 209.80p 200.91p 208.00p 2610753
21/12/2021 212.00p 212.00p 205.20p 206.80p 1443644
20/12/2021 200.00p 210.80p 200.00p 209.00p 2296119
17/12/2021 200.00p 210.40p 200.00p 207.00p 788362
16/12/2021 212.60p 212.60p 200.20p 210.40p 1607492
15/12/2021 207.40p 214.00p 201.46p 212.60p 1441452
14/12/2021 188.10p 210.00p 188.10p 205.00p 2250151
13/12/2021 190.00p 196.00p 185.10p 190.00p 829926
10/12/2021 180.10p 193.87p 178.55p 190.00p 1716531
09/12/2021 184.10p 188.10p 179.70p 181.90p 1039324
08/12/2021 175.10p 194.90p 175.10p 180.00p 1579832
07/12/2021 185.20p 194.06p 175.40p 183.00p 1138502
06/12/2021 196.00p 201.80p 185.40p 185.70p 1250210
03/12/2021 203.00p 207.80p 193.00p 193.80p 1721908
02/12/2021 199.40p 208.60p 196.10p 203.60p 1066144
01/12/2021 205.20p 210.00p 198.54p 204.60p 1745529
30/11/2021 196.90p 208.45p 192.54p 204.00p 2358392
29/11/2021 184.00p 199.80p 175.10p 198.90p 2592035
26/11/2021 174.90p 189.80p 171.08p 183.00p 3404312
25/11/2021 170.10p 175.00p 170.00p 172.00p 393082
24/11/2021 173.00p 174.90p 170.00p 172.90p 264382
23/11/2021 170.00p 174.10p 169.80p 172.40p 458756
22/11/2021 172.60p 175.30p 169.40p 171.00p 662279
19/11/2021 171.10p 178.00p 170.00p 175.70p 803338
18/11/2021 174.60p 176.39p 168.10p 171.60p 1024557
17/11/2021 176.00p 178.00p 170.41p 175.00p 737408
16/11/2021 176.00p 179.00p 172.23p 178.00p 957932
15/11/2021 180.00p 184.80p 172.49p 176.70p 927941
12/11/2021 191.80p 194.25p 174.00p 174.00p 2122901
11/11/2021 188.00p 200.00p 186.62p 191.10p 2851892
10/11/2021 178.00p 183.00p 175.00p 181.60p 1154752
09/11/2021 185.70p 186.31p 177.00p 179.70p 1590263
08/11/2021 183.00p 187.90p 172.10p 183.90p 2372166
05/11/2021 193.70p 193.90p 155.00p 181.00p 6494990
04/11/2021 190.10p 198.70p 189.00p 191.90p 1254640
03/11/2021 194.10p 194.50p 187.90p 191.60p 789605

*Close Price adjusted for both dividends and splits