Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/01/2019 13.50p 13.50p 13.50p 13.50p 0
07/01/2019 13.25p 13.50p 12.53p 13.50p 283
04/01/2019 13.25p 13.78p 12.62p 13.25p 136992
03/01/2019 13.25p 13.78p 13.25p 13.25p 11531
02/01/2019 13.25p 13.85p 10.00p 13.25p 3527797
31/12/2018 13.25p 13.25p 13.25p 13.25p 0
28/12/2018 13.25p 13.50p 13.15p 13.25p 4177
27/12/2018 13.25p 13.25p 13.15p 13.25p 8009
24/12/2018 13.25p 13.25p 13.15p 13.25p 713
21/12/2018 13.25p 13.25p 13.25p 13.25p 0
20/12/2018 13.25p 13.77p 13.25p 13.25p 9324
19/12/2018 13.75p 13.75p 13.00p 13.25p 53722
18/12/2018 13.75p 14.00p 13.75p 13.75p 200
17/12/2018 13.75p 13.75p 13.75p 13.75p 0
14/12/2018 13.75p 13.75p 13.75p 13.75p 0
13/12/2018 14.00p 14.00p 13.50p 13.75p 30000
12/12/2018 14.00p 14.00p 14.00p 14.00p 0
11/12/2018 14.50p 14.50p 14.00p 14.00p 10002
10/12/2018 14.50p 14.59p 14.00p 14.50p 15744
07/12/2018 14.50p 14.59p 14.50p 14.50p 1280
06/12/2018 14.50p 14.50p 14.02p 14.50p 15000
05/12/2018 14.50p 14.50p 14.02p 14.50p 14758
04/12/2018 14.50p 14.50p 14.50p 14.50p 0
03/12/2018 13.75p 14.50p 13.75p 14.50p 51476
30/11/2018 13.75p 13.99p 13.75p 13.75p 672
29/11/2018 14.50p 14.50p 13.50p 13.75p 88568
28/11/2018 14.75p 14.75p 14.50p 14.50p 30195
27/11/2018 15.25p 15.25p 14.55p 14.75p 38146
26/11/2018 14.75p 14.75p 14.55p 14.75p 14073
23/11/2018 15.50p 15.50p 14.72p 14.75p 78125
22/11/2018 15.75p 15.75p 15.10p 15.50p 21128
21/11/2018 15.75p 15.75p 15.50p 15.50p 1878
20/11/2018 15.75p 15.75p 15.50p 15.50p 14535
19/11/2018 15.75p 16.00p 15.75p 16.00p 0
16/11/2018 15.75p 16.00p 15.52p 16.00p 1304
15/11/2018 15.75p 16.50p 15.60p 16.00p 23679
14/11/2018 15.75p 16.00p 15.75p 16.00p 6283
13/11/2018 16.25p 16.25p 15.10p 15.75p 50946
12/11/2018 17.00p 17.00p 15.10p 16.25p 49152
09/11/2018 17.00p 17.00p 16.61p 17.00p 10000
08/11/2018 17.00p 17.00p 17.00p 17.00p 0
07/11/2018 17.25p 17.29p 17.25p 17.25p 2186
06/11/2018 17.50p 17.50p 17.25p 17.25p 7570
05/11/2018 17.50p 17.50p 17.30p 17.50p 6965
02/11/2018 17.50p 17.98p 17.50p 17.50p 4191
01/11/2018 17.50p 18.00p 17.50p 17.50p 200
31/10/2018 17.50p 17.90p 17.00p 17.50p 18028
30/10/2018 16.50p 17.80p 16.50p 17.50p 55685
29/10/2018 16.50p 16.50p 16.50p 16.50p 6060
26/10/2018 16.50p 16.50p 16.50p 16.50p 0
25/10/2018 16.50p 16.50p 16.50p 16.50p 1140
24/10/2018 16.50p 16.50p 16.50p 16.50p 100000
23/10/2018 16.75p 16.75p 16.00p 16.50p 55000
22/10/2018 16.75p 16.75p 16.50p 16.75p 4000
19/10/2018 16.75p 16.75p 16.50p 16.75p 14000
18/10/2018 16.50p 16.90p 16.50p 16.75p 30700
17/10/2018 16.00p 16.70p 16.00p 16.50p 35918
16/10/2018 16.25p 16.25p 15.50p 16.00p 89849
15/10/2018 16.25p 16.46p 16.00p 16.25p 30071
12/10/2018 15.95p 16.25p 15.95p 16.25p 180140
11/10/2018 16.50p 16.60p 15.50p 15.95p 67994
10/10/2018 16.75p 16.75p 16.00p 16.75p 24820
09/10/2018 17.00p 17.00p 16.21p 16.75p 17755
08/10/2018 17.00p 17.00p 16.21p 16.75p 1182
05/10/2018 16.50p 16.85p 16.38p 16.75p 32065
04/10/2018 16.40p 16.50p 16.02p 16.50p 15529
03/10/2018 16.40p 16.40p 15.80p 16.40p 71687
02/10/2018 16.25p 16.40p 16.10p 16.40p 23738
01/10/2018 17.15p 17.15p 15.98p 16.25p 118819
28/09/2018 17.40p 17.40p 16.25p 16.75p 31416
27/09/2018 17.40p 17.40p 16.50p 17.00p 50498
26/09/2018 17.40p 17.75p 17.25p 17.25p 36400
25/09/2018 17.95p 17.95p 16.50p 17.25p 3034
24/09/2018 17.95p 18.16p 17.73p 17.95p 55374
21/09/2018 17.95p 17.95p 17.93p 17.95p 33121
20/09/2018 17.95p 18.00p 17.80p 17.95p 11356
19/09/2018 17.95p 18.05p 17.80p 17.95p 14650
18/09/2018 17.95p 18.10p 17.95p 17.95p 27563
17/09/2018 17.95p 17.95p 17.61p 17.95p 46591
14/09/2018 18.25p 18.25p 17.60p 17.95p 74999
13/09/2018 18.25p 18.25p 18.25p 18.25p 0
12/09/2018 18.25p 18.28p 18.01p 18.25p 37569
11/09/2018 18.25p 18.40p 18.16p 18.25p 15356
10/09/2018 19.50p 19.50p 18.00p 18.25p 116350
07/09/2018 21.30p 21.30p 19.20p 20.00p 64170
06/09/2018 21.30p 21.30p 21.00p 21.30p 16190
05/09/2018 21.50p 21.50p 20.65p 21.30p 55334
04/09/2018 22.00p 22.00p 21.02p 21.50p 13419
03/09/2018 21.50p 22.00p 21.20p 22.00p 88698
31/08/2018 21.50p 21.93p 21.50p 21.50p 4700
30/08/2018 21.50p 21.98p 21.20p 21.50p 27031
29/08/2018 21.50p 21.75p 21.20p 21.50p 17524
28/08/2018 21.80p 21.80p 21.20p 21.50p 11637
24/08/2018 22.30p 22.44p 21.80p 21.80p 52820
23/08/2018 22.30p 22.50p 22.30p 22.30p 9927
22/08/2018 23.30p 23.30p 22.22p 22.30p 64598
21/08/2018 23.20p 23.30p 23.00p 23.30p 27100
20/08/2018 24.30p 26.60p 23.01p 23.20p 295652
17/08/2018 22.00p 25.00p 22.00p 24.30p 46876
16/08/2018 22.00p 22.90p 22.00p 22.00p 15283
15/08/2018 21.50p 22.70p 21.50p 22.00p 9324
14/08/2018 21.50p 22.70p 21.50p 21.50p 5207
13/08/2018 21.50p 21.50p 20.22p 21.50p 290
10/08/2018 21.00p 22.70p 20.80p 21.50p 34374
09/08/2018 21.00p 21.00p 21.00p 21.00p 4497
08/08/2018 21.30p 22.40p 21.00p 21.00p 31747
07/08/2018 21.30p 22.60p 21.30p 21.30p 39228
06/08/2018 21.30p 22.55p 21.00p 21.30p 16667
03/08/2018 21.30p 22.55p 20.00p 21.30p 23987
02/08/2018 21.30p 21.30p 20.80p 21.30p 3000
01/08/2018 21.70p 22.40p 20.24p 21.30p 40830
31/07/2018 22.70p 22.70p 21.15p 21.70p 82729
30/07/2018 23.00p 23.75p 22.12p 22.70p 111588
27/07/2018 22.00p 23.86p 22.00p 23.00p 109594
26/07/2018 22.00p 22.80p 22.00p 22.00p 20420
25/07/2018 21.00p 22.98p 21.00p 22.00p 205195
24/07/2018 18.25p 21.86p 18.25p 21.00p 304851
23/07/2018 18.25p 18.25p 17.53p 18.25p 104860
20/07/2018 18.00p 18.80p 18.00p 18.25p 152432
19/07/2018 18.00p 18.00p 17.25p 18.00p 35624
18/07/2018 18.50p 18.50p 17.20p 18.00p 114053
17/07/2018 18.50p 18.70p 18.10p 18.50p 26807
16/07/2018 19.50p 19.50p 18.20p 18.50p 28435
13/07/2018 19.50p 19.63p 19.00p 19.50p 50420
12/07/2018 19.50p 19.50p 19.10p 19.50p 1845
11/07/2018 19.50p 19.65p 19.11p 19.50p 31097
10/07/2018 19.50p 20.00p 19.00p 19.50p 61928
09/07/2018 21.00p 21.00p 19.06p 19.50p 140582
06/07/2018 23.50p 23.50p 19.20p 21.00p 461537
05/07/2018 26.00p 27.00p 23.00p 23.50p 359862
04/07/2018 24.50p 27.00p 24.50p 26.00p 274607
03/07/2018 21.00p 25.00p 21.00p 24.50p 361763
02/07/2018 18.50p 22.00p 18.50p 21.00p 345797
29/06/2018 16.00p 20.00p 15.90p 18.50p 510558
28/06/2018 16.00p 17.25p 15.60p 16.00p 524821
27/06/2018 14.25p 15.00p 14.25p 14.75p 295079
26/06/2018 13.50p 14.88p 13.10p 14.25p 240256
25/06/2018 13.75p 13.75p 13.00p 13.50p 379113
22/06/2018 14.25p 14.62p 13.50p 13.75p 336413
21/06/2018 13.50p 13.79p 13.06p 13.50p 14958
20/06/2018 13.50p 13.50p 13.50p 13.50p 0
19/06/2018 13.50p 13.50p 13.50p 13.50p 0
18/06/2018 13.50p 13.50p 13.06p 13.50p 847
15/06/2018 13.50p 13.50p 13.06p 13.50p 5794
14/06/2018 13.75p 13.75p 13.05p 13.50p 29435
13/06/2018 14.25p 14.25p 13.50p 13.75p 16225
12/06/2018 14.25p 14.25p 13.50p 14.25p 72267
11/06/2018 14.25p 14.25p 13.56p 14.25p 2253
08/06/2018 14.25p 14.25p 13.56p 14.25p 3271
07/06/2018 14.25p 14.50p 14.00p 14.25p 0
06/06/2018 14.25p 14.25p 13.56p 14.25p 11946
05/06/2018 14.25p 14.25p 14.25p 14.25p 0
04/06/2018 14.25p 14.25p 14.25p 14.25p 0
01/06/2018 14.25p 14.25p 14.25p 14.25p 0
31/05/2018 14.25p 14.40p 13.88p 14.25p 42779
30/05/2018 14.25p 14.45p 13.88p 14.25p 50000
29/05/2018 14.25p 14.25p 14.25p 14.25p 150000
25/05/2018 14.25p 14.25p 13.90p 14.25p 61210
24/05/2018 14.25p 14.25p 13.90p 14.25p 4500
23/05/2018 14.25p 14.25p 14.25p 14.25p 0
22/05/2018 14.25p 14.64p 13.90p 14.25p 21933
21/05/2018 14.25p 14.65p 14.25p 14.25p 5000
18/05/2018 14.25p 14.25p 14.25p 14.25p 0
17/05/2018 14.25p 14.25p 14.25p 14.25p 0
16/05/2018 14.25p 14.25p 14.25p 14.25p 0
15/05/2018 14.25p 14.25p 13.90p 14.25p 11219
14/05/2018 14.25p 14.70p 14.25p 14.25p 39202
11/05/2018 14.25p 14.25p 14.25p 14.25p 0
10/05/2018 14.25p 14.62p 13.86p 14.25p 12925
09/05/2018 14.25p 14.62p 14.25p 14.25p 3337
08/05/2018 14.25p 14.25p 14.25p 14.25p 0
04/05/2018 14.25p 14.25p 13.75p 14.25p 44069
03/05/2018 14.25p 14.25p 13.50p 14.25p 45300
02/05/2018 13.75p 14.25p 13.40p 14.25p 34659
01/05/2018 13.75p 13.75p 13.40p 13.75p 170809
30/04/2018 13.00p 14.13p 13.00p 13.75p 276555
27/04/2018 13.00p 13.00p 12.60p 13.00p 2245
26/04/2018 13.00p 13.00p 12.60p 13.00p 7155
25/04/2018 13.00p 13.00p 12.60p 13.00p 79000
24/04/2018 13.00p 13.00p 12.60p 13.00p 5620
23/04/2018 13.00p 13.00p 12.60p 13.00p 6396
20/04/2018 13.00p 13.00p 12.58p 13.00p 8550
19/04/2018 13.00p 13.00p 12.56p 13.00p 3000
18/04/2018 13.00p 13.00p 12.56p 13.00p 7217
17/04/2018 13.00p 13.00p 12.55p 13.00p 68869
16/04/2018 13.00p 13.00p 12.50p 13.00p 19268
13/04/2018 13.00p 13.00p 12.25p 13.00p 50399
12/04/2018 13.00p 13.00p 12.51p 13.00p 52800
11/04/2018 13.00p 13.35p 13.00p 13.00p 37718
10/04/2018 13.00p 13.35p 12.50p 13.00p 12500
09/04/2018 13.00p 13.00p 12.50p 13.00p 43704
06/04/2018 13.00p 13.45p 12.55p 13.00p 23868
05/04/2018 12.25p 13.00p 12.25p 13.00p 21754
04/04/2018 12.25p 12.48p 12.06p 12.25p 70475
03/04/2018 12.25p 12.25p 12.00p 12.25p 9158
29/03/2018 12.25p 12.28p 11.95p 12.25p 119134
28/03/2018 12.25p 12.30p 12.00p 12.25p 74000
27/03/2018 12.25p 12.25p 12.08p 12.25p 38000
26/03/2018 13.00p 13.00p 12.25p 12.25p 61743
23/03/2018 13.00p 13.00p 12.60p 13.00p 12500

*Close Price adjusted for both dividends and splits