Synergia Energy Ltd NPV (SYN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Synergia Energy Ltd NPV

Date Open High Low Close* Volume
27/05/2014 132.50p 138.00p 132.50p 135.50p 18510
23/05/2014 132.50p 136.79p 130.25p 132.50p 0
22/05/2014 133.50p 136.79p 130.25p 132.50p 5967
21/05/2014 133.50p 135.00p 130.55p 133.50p 5637
20/05/2014 134.00p 134.00p 131.09p 133.50p 3800
19/05/2014 135.50p 135.50p 128.00p 134.00p 27170
16/05/2014 136.00p 136.00p 133.55p 135.50p 124
15/05/2014 134.50p 139.00p 133.00p 136.00p 6160
14/05/2014 134.50p 136.00p 134.50p 134.50p 1838
13/05/2014 132.50p 135.00p 132.00p 134.50p 42589
12/05/2014 130.00p 135.00p 129.10p 133.50p 21877
09/05/2014 130.00p 133.00p 129.00p 130.50p 1799
08/05/2014 129.00p 132.00p 127.00p 130.00p 21829
07/05/2014 128.00p 129.50p 126.50p 128.00p 0
06/05/2014 126.50p 129.50p 126.50p 128.00p 11900
02/05/2014 126.50p 128.00p 125.00p 126.50p 117370
01/05/2014 126.50p 127.40p 125.30p 126.50p 12609
30/04/2014 127.50p 130.00p 125.50p 126.50p 31745
29/04/2014 126.50p 127.00p 123.25p 125.50p 35319
28/04/2014 126.50p 127.00p 125.25p 126.50p 111400
25/04/2014 126.50p 126.50p 123.10p 126.50p 356
24/04/2014 126.50p 126.50p 125.00p 126.50p 10000
23/04/2014 126.50p 130.00p 126.50p 126.50p 0
22/04/2014 126.50p 130.00p 126.50p 126.50p 1000
17/04/2014 126.50p 128.50p 126.50p 126.50p 0
16/04/2014 126.50p 128.50p 126.50p 126.50p 2939
15/04/2014 126.50p 129.16p 125.00p 126.50p 30323
14/04/2014 125.50p 127.40p 123.10p 126.50p 2587
11/04/2014 125.50p 125.50p 123.10p 125.50p 1000
10/04/2014 125.50p 127.50p 125.00p 125.50p 0
09/04/2014 127.50p 127.50p 125.00p 125.50p 13790
08/04/2014 127.50p 128.97p 125.00p 127.50p 17614
07/04/2014 126.50p 130.00p 122.00p 127.50p 30501
04/04/2014 133.50p 133.50p 123.00p 126.50p 17325
03/04/2014 133.50p 136.72p 130.00p 133.50p 15662
02/04/2014 133.50p 136.64p 130.14p 133.50p 3659
01/04/2014 133.50p 135.00p 133.50p 133.50p 4514
31/03/2014 133.00p 135.88p 131.50p 133.50p 3000
28/03/2014 132.50p 135.88p 130.00p 133.50p 17509
27/03/2014 132.50p 135.00p 130.00p 132.50p 13968
26/03/2014 135.00p 136.00p 130.00p 132.50p 21004
25/03/2014 135.00p 135.00p 134.00p 135.00p 1000
24/03/2014 135.00p 137.00p 133.75p 135.00p 7063
21/03/2014 136.00p 138.00p 134.00p 135.00p 10250
20/03/2014 136.00p 139.00p 134.00p 136.00p 31300
19/03/2014 136.00p 136.00p 134.53p 136.00p 855
18/03/2014 136.00p 137.00p 135.00p 136.00p 25597
17/03/2014 136.00p 138.75p 133.00p 136.50p 22898
14/03/2014 131.50p 136.00p 130.50p 136.00p 11025
13/03/2014 128.50p 134.27p 128.50p 130.50p 7500
12/03/2014 128.50p 131.00p 121.10p 128.50p 0
11/03/2014 122.50p 131.00p 121.10p 128.50p 34819
10/03/2014 118.50p 126.00p 117.00p 122.50p 27532
07/03/2014 116.50p 119.82p 116.50p 118.50p 26441
06/03/2014 117.50p 118.40p 113.02p 116.50p 14574
05/03/2014 120.50p 121.25p 115.00p 117.50p 10509
04/03/2014 120.50p 120.50p 118.00p 120.50p 2471
03/03/2014 123.50p 123.50p 120.00p 120.50p 18537
28/02/2014 125.00p 125.00p 122.00p 123.50p 14064
27/02/2014 129.00p 132.00p 122.60p 125.00p 21604
26/02/2014 133.00p 133.00p 127.00p 129.00p 38789
25/02/2014 133.00p 133.60p 131.00p 133.00p 2903
24/02/2014 133.00p 133.00p 133.00p 133.00p 3735
21/02/2014 134.00p 134.00p 133.00p 133.00p 3409
20/02/2014 139.50p 139.50p 131.00p 134.00p 26652
19/02/2014 140.50p 140.50p 137.00p 139.50p 12000
18/02/2014 141.00p 142.49p 139.00p 140.50p 20024
17/02/2014 141.00p 142.76p 139.48p 141.00p 4925
14/02/2014 142.00p 142.76p 141.00p 141.00p 3884
13/02/2014 142.00p 142.88p 142.00p 142.00p 2839
12/02/2014 142.00p 142.95p 141.10p 142.00p 25189
11/02/2014 139.00p 143.00p 139.00p 142.00p 50674
10/02/2014 139.00p 142.00p 139.00p 139.00p 8650
07/02/2014 134.50p 140.00p 134.50p 139.00p 6720
06/02/2014 133.50p 137.00p 133.50p 134.50p 5640
05/02/2014 133.00p 135.00p 131.01p 133.50p 23255
04/02/2014 134.50p 137.86p 131.00p 133.00p 39013
03/02/2014 135.00p 138.00p 132.60p 135.00p 7514
31/01/2014 135.00p 137.70p 133.00p 135.00p 3652
30/01/2014 135.00p 137.00p 133.00p 135.00p 12395
29/01/2014 135.00p 138.00p 132.60p 135.00p 20343
28/01/2014 135.50p 135.50p 133.00p 135.00p 1774
27/01/2014 135.50p 137.00p 135.50p 135.50p 9277
24/01/2014 136.00p 138.40p 133.10p 135.50p 4526
23/01/2014 136.00p 139.00p 136.00p 136.00p 61000
22/01/2014 136.50p 139.00p 136.00p 136.00p 1200
21/01/2014 137.50p 140.00p 134.00p 136.50p 15370
20/01/2014 139.50p 140.50p 135.10p 137.50p 7987
17/01/2014 140.50p 140.90p 137.00p 139.50p 11625
16/01/2014 134.00p 141.00p 133.00p 140.50p 16149
15/01/2014 135.50p 135.50p 131.00p 133.00p 20250
14/01/2014 137.00p 138.00p 133.60p 135.50p 9498
13/01/2014 137.00p 138.00p 136.00p 137.00p 9062
10/01/2014 137.00p 138.00p 137.00p 137.00p 15518
09/01/2014 137.00p 142.97p 133.02p 137.00p 0
08/01/2014 142.50p 142.97p 133.02p 137.00p 35362
07/01/2014 139.50p 146.00p 139.50p 142.50p 40842
06/01/2014 137.50p 142.00p 137.00p 139.50p 15905
03/01/2014 132.00p 140.00p 132.00p 137.50p 64021
02/01/2014 126.50p 134.00p 126.00p 132.00p 70503
31/12/2013 126.50p 129.00p 125.10p 126.50p 3880
30/12/2013 126.00p 129.00p 124.80p 126.50p 18455
27/12/2013 126.50p 129.00p 126.00p 126.00p 3500
24/12/2013 124.00p 129.00p 124.00p 126.50p 4123
23/12/2013 120.50p 125.00p 120.00p 124.00p 23070
20/12/2013 121.00p 123.00p 118.00p 120.50p 79225
19/12/2013 121.00p 122.40p 120.00p 121.00p 15718
18/12/2013 121.00p 122.40p 121.00p 121.00p 3000
17/12/2013 121.00p 122.40p 120.00p 121.50p 16495
16/12/2013 120.00p 122.40p 120.00p 121.00p 46912
13/12/2013 120.00p 121.70p 120.00p 120.00p 8791
12/12/2013 120.00p 121.70p 118.00p 120.00p 10114
11/12/2013 120.00p 121.70p 118.50p 121.50p 21400
10/12/2013 122.50p 123.40p 120.00p 120.00p 10993
09/12/2013 121.50p 124.00p 121.50p 122.50p 31407
06/12/2013 121.50p 123.95p 118.00p 121.50p 41099
05/12/2013 121.50p 123.40p 118.00p 121.50p 3476
04/12/2013 122.50p 123.40p 120.00p 121.50p 41796
03/12/2013 120.00p 123.70p 118.50p 122.50p 696738
02/12/2013 114.00p 121.40p 114.00p 120.00p 49109
29/11/2013 116.50p 116.80p 113.00p 114.00p 26299
28/11/2013 117.50p 119.10p 113.00p 116.50p 15828
27/11/2013 118.50p 119.49p 117.00p 117.50p 11512
26/11/2013 115.50p 119.95p 115.50p 118.50p 105963
25/11/2013 117.00p 117.00p 113.00p 115.50p 8800
22/11/2013 116.50p 117.90p 116.00p 117.00p 14515
21/11/2013 116.50p 117.00p 116.50p 116.50p 3344
20/11/2013 113.50p 118.00p 113.50p 116.50p 33375
19/11/2013 112.00p 115.00p 110.00p 113.00p 9129
18/11/2013 113.50p 114.94p 107.00p 112.00p 27791
15/11/2013 112.50p 114.90p 111.00p 113.50p 38404
14/11/2013 110.50p 116.00p 110.00p 112.50p 27941
13/11/2013 105.50p 112.75p 105.50p 110.00p 45303
12/11/2013 105.50p 105.50p 105.00p 105.50p 3865
11/11/2013 105.50p 105.50p 105.01p 105.50p 10000
08/11/2013 105.50p 105.50p 105.10p 105.50p 4266
07/11/2013 105.50p 105.50p 105.10p 105.50p 512
06/11/2013 105.50p 105.50p 105.10p 105.50p 1600
05/11/2013 105.50p 105.50p 105.10p 105.50p 3164
04/11/2013 106.50p 106.50p 105.11p 105.50p 5730
01/11/2013 110.00p 110.00p 105.00p 106.50p 40646
31/10/2013 109.50p 111.42p 108.00p 110.00p 7095
30/10/2013 109.50p 111.44p 108.00p 109.50p 19484
29/10/2013 108.50p 111.93p 108.50p 109.50p 106210
28/10/2013 109.50p 110.90p 108.50p 108.50p 11524
25/10/2013 109.50p 110.90p 109.50p 109.50p 7171
24/10/2013 109.50p 110.88p 107.15p 109.50p 0
23/10/2013 109.50p 110.88p 107.15p 109.50p 765
22/10/2013 109.50p 111.00p 107.00p 109.50p 12812
21/10/2013 109.50p 111.50p 107.00p 109.50p 14484
18/10/2013 109.50p 112.00p 107.00p 109.50p 15680
17/10/2013 109.50p 109.50p 107.00p 109.50p 0
16/10/2013 109.50p 109.50p 107.00p 109.50p 0
15/10/2013 109.50p 109.50p 107.00p 109.50p 3446
14/10/2013 108.50p 113.00p 108.50p 109.50p 20478
11/10/2013 108.50p 111.16p 108.50p 108.50p 1331
10/10/2013 108.50p 108.50p 105.07p 108.50p 1478
09/10/2013 110.00p 110.00p 106.00p 109.00p 4646
08/10/2013 111.50p 111.50p 110.00p 110.00p 7764
07/10/2013 112.00p 113.48p 110.00p 111.50p 5114
04/10/2013 111.50p 113.75p 111.50p 112.00p 17849
03/10/2013 112.00p 112.00p 110.00p 112.00p 0
02/10/2013 111.00p 112.00p 110.00p 112.00p 7500
01/10/2013 107.50p 111.00p 107.00p 110.50p 13349
30/09/2013 107.50p 111.07p 107.50p 107.50p 11236
27/09/2013 107.50p 108.50p 105.07p 107.50p 0
26/09/2013 108.50p 108.50p 105.07p 107.50p 1750
25/09/2013 108.50p 112.00p 108.50p 108.50p 0
24/09/2013 108.50p 112.00p 108.50p 108.50p 522
23/09/2013 108.50p 112.00p 108.50p 108.50p 1430
20/09/2013 108.50p 110.98p 105.60p 108.50p 13509
19/09/2013 108.50p 110.98p 105.50p 108.50p 17026
18/09/2013 108.50p 110.98p 108.50p 108.50p 6880
17/09/2013 110.50p 111.45p 105.00p 108.50p 21346
16/09/2013 110.00p 112.00p 108.50p 110.50p 16928
13/09/2013 108.50p 112.00p 108.50p 110.00p 57951
12/09/2013 101.50p 112.00p 101.50p 108.50p 35918
11/09/2013 101.50p 101.50p 99.58p 101.50p 1643
10/09/2013 101.50p 104.00p 99.00p 101.50p 18329
09/09/2013 103.00p 104.00p 100.00p 101.50p 10874
06/09/2013 103.00p 104.00p 103.00p 103.00p 1425
05/09/2013 103.00p 103.00p 100.06p 103.00p 0
04/09/2013 103.00p 103.00p 100.06p 103.00p 513
03/09/2013 104.50p 106.00p 102.00p 103.00p 8508
02/09/2013 105.50p 105.50p 100.00p 104.50p 6500
30/08/2013 105.50p 106.00p 103.00p 105.50p 2500
29/08/2013 105.50p 107.00p 103.00p 105.50p 11709
28/08/2013 106.50p 106.50p 104.00p 105.50p 3900
27/08/2013 106.50p 107.75p 103.00p 106.50p 9830
23/08/2013 103.50p 107.00p 103.00p 106.50p 4578
22/08/2013 103.50p 107.00p 100.00p 103.50p 14077
21/08/2013 104.50p 104.50p 102.50p 103.50p 3380
20/08/2013 104.50p 104.50p 102.50p 104.50p 648
19/08/2013 103.50p 107.00p 101.50p 104.50p 5256
16/08/2013 103.50p 105.00p 101.50p 103.50p 0
15/08/2013 101.50p 105.00p 101.50p 103.50p 14463
14/08/2013 97.50p 102.00p 97.50p 101.50p 3500
13/08/2013 97.50p 100.00p 97.50p 97.50p 10000
12/08/2013 97.50p 99.00p 95.00p 97.50p 0
09/08/2013 97.50p 99.00p 95.00p 97.50p 3232

*Close Price adjusted for both dividends and splits