Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Synergia Energy Ltd NPV (SYN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/10/2012 | 72.50p | 72.50p | 70.80p | 72.00p | 2470 |
| 22/10/2012 | 73.00p | 73.00p | 71.67p | 72.50p | 4814 |
| 19/10/2012 | 74.00p | 74.00p | 72.50p | 73.00p | 11964 |
| 18/10/2012 | 74.00p | 76.00p | 74.00p | 74.00p | 0 |
| 17/10/2012 | 74.00p | 76.00p | 74.00p | 74.00p | 0 |
| 16/10/2012 | 74.00p | 76.00p | 74.00p | 74.00p | 0 |
| 15/10/2012 | 74.00p | 76.00p | 74.00p | 74.00p | 1276 |
| 12/10/2012 | 72.00p | 75.00p | 72.00p | 74.00p | 10500 |
| 11/10/2012 | 72.50p | 72.50p | 71.35p | 72.00p | 4328 |
| 10/10/2012 | 70.00p | 74.75p | 70.00p | 72.50p | 46007 |
| 09/10/2012 | 70.00p | 70.00p | 68.00p | 70.00p | 16553 |
| 08/10/2012 | 70.00p | 70.00p | 69.00p | 70.00p | 15000 |
| 05/10/2012 | 70.00p | 70.00p | 69.00p | 70.00p | 0 |
| 04/10/2012 | 70.00p | 70.00p | 69.00p | 70.00p | 2226 |
| 03/10/2012 | 70.00p | 72.75p | 67.00p | 70.00p | 0 |
| 02/10/2012 | 67.00p | 72.75p | 67.00p | 70.00p | 37388 |
| 01/10/2012 | 67.00p | 67.00p | 66.08p | 67.00p | 6204 |
| 28/09/2012 | 66.50p | 68.00p | 66.50p | 67.00p | 2500 |
| 27/09/2012 | 66.50p | 68.69p | 65.25p | 66.50p | 0 |
| 26/09/2012 | 66.50p | 68.69p | 65.25p | 66.50p | 0 |
| 25/09/2012 | 66.50p | 68.69p | 65.25p | 66.50p | 0 |
| 24/09/2012 | 66.50p | 68.69p | 65.25p | 66.50p | 7411 |
| 21/09/2012 | 66.00p | 68.00p | 66.00p | 66.50p | 7234 |
| 20/09/2012 | 66.00p | 67.00p | 66.00p | 66.00p | 0 |
| 19/09/2012 | 66.00p | 67.00p | 66.00p | 66.00p | 1000 |
| 18/09/2012 | 65.50p | 66.40p | 64.00p | 66.00p | 0 |
| 17/09/2012 | 65.00p | 66.40p | 64.00p | 65.50p | 6100 |
| 14/09/2012 | 65.00p | 67.00p | 65.00p | 65.00p | 2950 |
| 13/09/2012 | 65.00p | 65.00p | 63.40p | 65.00p | 740 |
| 12/09/2012 | 65.00p | 65.00p | 63.36p | 65.00p | 11150 |
| 11/09/2012 | 65.50p | 66.50p | 63.00p | 65.00p | 11350 |
| 10/09/2012 | 66.50p | 66.50p | 64.00p | 65.50p | 14256 |
| 07/09/2012 | 66.50p | 67.75p | 66.50p | 66.50p | 0 |
| 06/09/2012 | 66.50p | 67.75p | 66.50p | 66.50p | 0 |
| 05/09/2012 | 66.50p | 67.75p | 66.50p | 66.50p | 0 |
| 04/09/2012 | 66.50p | 67.75p | 66.50p | 66.50p | 1417 |
| 03/09/2012 | 68.50p | 68.50p | 65.00p | 66.50p | 3500 |
| 31/08/2012 | 68.50p | 70.00p | 67.50p | 68.50p | 0 |
| 30/08/2012 | 68.50p | 70.00p | 67.50p | 68.50p | 0 |
| 29/08/2012 | 69.00p | 70.00p | 67.50p | 68.50p | 8842 |
| 28/08/2012 | 69.00p | 70.00p | 67.04p | 69.00p | 28419 |
| 24/08/2012 | 69.50p | 69.50p | 68.06p | 69.00p | 2180 |
| 23/08/2012 | 69.50p | 69.50p | 69.00p | 69.50p | 3000 |
| 22/08/2012 | 69.50p | 69.50p | 68.06p | 69.50p | 1484 |
| 21/08/2012 | 70.00p | 70.00p | 68.06p | 69.50p | 684 |
| 20/08/2012 | 70.00p | 71.00p | 67.68p | 70.00p | 3684 |
| 17/08/2012 | 70.00p | 70.00p | 69.00p | 70.00p | 27778 |
| 16/08/2012 | 70.00p | 71.00p | 70.00p | 70.00p | 0 |
| 15/08/2012 | 70.00p | 71.00p | 70.00p | 70.00p | 0 |
| 14/08/2012 | 71.00p | 71.00p | 70.00p | 70.00p | 6825 |
| 13/08/2012 | 71.00p | 71.00p | 68.93p | 71.00p | 4000 |
| 10/08/2012 | 72.00p | 73.00p | 71.00p | 71.00p | 3028 |
| 09/08/2012 | 72.00p | 72.00p | 69.00p | 72.00p | 0 |
| 08/08/2012 | 72.00p | 72.00p | 69.00p | 72.00p | 6000 |
| 07/08/2012 | 72.00p | 73.60p | 72.00p | 72.00p | 0 |
| 06/08/2012 | 72.00p | 73.60p | 72.00p | 72.00p | 307 |
| 03/08/2012 | 72.50p | 73.20p | 72.00p | 72.00p | 956 |
| 02/08/2012 | 72.50p | 74.25p | 72.50p | 72.50p | 664 |
| 01/08/2012 | 72.50p | 72.50p | 70.00p | 72.50p | 1156 |
| 31/07/2012 | 73.50p | 73.50p | 72.00p | 72.50p | 7482 |
| 30/07/2012 | 73.50p | 75.00p | 72.45p | 73.50p | 0 |
| 27/07/2012 | 73.50p | 75.00p | 72.45p | 73.50p | 8528 |
| 26/07/2012 | 73.50p | 74.85p | 73.50p | 73.50p | 0 |
| 25/07/2012 | 73.50p | 74.85p | 73.50p | 73.50p | 1120 |
| 24/07/2012 | 72.00p | 75.00p | 72.00p | 73.50p | 44332 |
| 23/07/2012 | 72.00p | 72.00p | 70.00p | 72.00p | 0 |
| 20/07/2012 | 72.00p | 72.00p | 70.00p | 72.00p | 0 |
| 19/07/2012 | 72.00p | 72.00p | 70.00p | 72.00p | 7665 |
| 18/07/2012 | 71.00p | 72.50p | 71.00p | 72.00p | 5472 |
| 17/07/2012 | 71.00p | 72.80p | 71.00p | 71.00p | 0 |
| 16/07/2012 | 71.00p | 72.80p | 71.00p | 71.00p | 0 |
| 13/07/2012 | 71.00p | 72.80p | 71.00p | 71.00p | 808 |
| 12/07/2012 | 71.00p | 72.86p | 71.00p | 71.00p | 128 |
| 11/07/2012 | 71.00p | 71.00p | 68.66p | 71.00p | 2000 |
| 10/07/2012 | 71.00p | 71.00p | 68.53p | 71.00p | 16000 |
| 09/07/2012 | 71.50p | 74.00p | 69.55p | 71.00p | 7535 |
| 06/07/2012 | 71.50p | 73.22p | 69.50p | 71.50p | 24000 |
| 05/07/2012 | 71.50p | 72.00p | 71.50p | 71.50p | 0 |
| 04/07/2012 | 71.50p | 72.00p | 71.50p | 71.50p | 4170 |
| 03/07/2012 | 70.50p | 73.29p | 70.50p | 72.00p | 7500 |
| 02/07/2012 | 69.50p | 72.00p | 69.50p | 70.50p | 2500 |
| 29/06/2012 | 68.50p | 69.55p | 67.00p | 69.50p | 5753 |
| 28/06/2012 | 66.50p | 70.00p | 66.50p | 68.50p | 4411 |
| 27/06/2012 | 78.50p | 78.50p | 64.30p | 66.50p | 167423 |
| 26/06/2012 | 79.50p | 82.00p | 79.50p | 79.50p | 2969 |
| 25/06/2012 | 79.50p | 79.50p | 79.00p | 79.50p | 2544 |
| 22/06/2012 | 79.00p | 81.70p | 79.00p | 79.00p | 3637 |
| 21/06/2012 | 79.00p | 79.00p | 77.26p | 79.00p | 3000 |
| 20/06/2012 | 77.50p | 80.38p | 77.47p | 79.00p | 5396 |
| 19/06/2012 | 77.50p | 79.75p | 77.50p | 77.50p | 2000 |
| 18/06/2012 | 77.50p | 77.50p | 75.75p | 77.50p | 5893 |
| 15/06/2012 | 77.50p | 79.95p | 76.00p | 77.50p | 0 |
| 14/06/2012 | 77.50p | 79.95p | 76.00p | 77.50p | 5364 |
| 13/06/2012 | 77.50p | 80.00p | 77.50p | 77.50p | 0 |
| 12/06/2012 | 77.50p | 80.00p | 77.50p | 77.50p | 1496 |
| 11/06/2012 | 77.50p | 77.50p | 75.75p | 77.50p | 1122 |
| 08/06/2012 | 77.50p | 80.00p | 77.50p | 77.50p | 1000 |
| 07/06/2012 | 73.50p | 79.00p | 73.50p | 77.50p | 14000 |
| 06/06/2012 | 74.50p | 74.50p | 73.50p | 73.50p | 5000 |
| 01/06/2012 | 74.50p | 76.30p | 72.65p | 74.50p | 8861 |
| 31/05/2012 | 73.50p | 76.40p | 73.50p | 74.50p | 15724 |
| 30/05/2012 | 74.00p | 74.00p | 71.00p | 73.50p | 10130 |
| 29/05/2012 | 74.00p | 76.10p | 74.00p | 74.00p | 2000 |
| 28/05/2012 | 74.00p | 76.10p | 74.00p | 74.00p | 0 |
| 25/05/2012 | 74.00p | 76.10p | 74.00p | 74.00p | 3500 |
| 24/05/2012 | 74.00p | 74.00p | 71.50p | 74.00p | 0 |
| 23/05/2012 | 74.00p | 74.00p | 71.50p | 74.00p | 17122 |
| 22/05/2012 | 74.00p | 77.00p | 74.00p | 74.00p | 0 |
| 21/05/2012 | 74.00p | 77.00p | 74.00p | 74.00p | 0 |
| 18/05/2012 | 76.50p | 77.00p | 74.00p | 74.00p | 8803 |
| 17/05/2012 | 78.00p | 79.23p | 76.04p | 76.50p | 9943 |
| 16/05/2012 | 82.50p | 82.50p | 76.00p | 78.00p | 25240 |
| 15/05/2012 | 82.50p | 84.50p | 81.00p | 82.50p | 0 |
| 14/05/2012 | 84.50p | 84.50p | 81.00p | 82.50p | 35500 |
| 11/05/2012 | 84.50p | 84.50p | 84.25p | 84.50p | 15000 |
| 10/05/2012 | 84.50p | 85.50p | 84.50p | 84.50p | 0 |
| 09/05/2012 | 85.50p | 85.50p | 84.50p | 84.50p | 5838 |
| 08/05/2012 | 85.50p | 88.00p | 85.00p | 85.50p | 14300 |
| 04/05/2012 | 85.50p | 85.50p | 85.00p | 85.50p | 665 |
| 03/05/2012 | 86.00p | 86.00p | 84.64p | 85.50p | 3000 |
| 02/05/2012 | 86.50p | 88.78p | 84.81p | 86.00p | 10026 |
| 01/05/2012 | 86.00p | 90.00p | 85.80p | 86.50p | 23197 |
| 30/04/2012 | 84.00p | 88.13p | 84.00p | 86.00p | 4245 |
| 27/04/2012 | 83.50p | 87.00p | 82.17p | 84.00p | 14012 |
| 26/04/2012 | 78.50p | 85.00p | 78.50p | 82.50p | 94989 |
| 25/04/2012 | 72.50p | 82.00p | 72.50p | 78.50p | 27744 |
| 24/04/2012 | 72.50p | 72.50p | 71.25p | 72.50p | 0 |
| 23/04/2012 | 72.50p | 72.50p | 71.25p | 72.50p | 1000 |
| 20/04/2012 | 70.50p | 74.00p | 70.50p | 72.50p | 6173 |
| 19/04/2012 | 70.50p | 74.00p | 68.75p | 70.50p | 3166 |
| 18/04/2012 | 70.50p | 73.93p | 70.50p | 70.50p | 1397 |
| 17/04/2012 | 70.50p | 70.50p | 68.75p | 70.50p | 1029 |
| 16/04/2012 | 69.00p | 73.56p | 69.00p | 70.50p | 12000 |
| 13/04/2012 | 68.00p | 71.00p | 68.00p | 69.00p | 8946 |
| 12/04/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 0 |
| 11/04/2012 | 68.00p | 68.00p | 66.00p | 68.00p | 42941 |
| 10/04/2012 | 67.50p | 68.00p | 66.80p | 68.00p | 5900 |
| 05/04/2012 | 67.50p | 70.45p | 63.08p | 67.50p | 0 |
| 04/04/2012 | 68.50p | 70.45p | 63.08p | 67.50p | 68855 |
| 03/04/2012 | 68.00p | 69.45p | 68.00p | 68.50p | 308600 |
| 02/04/2012 | 68.00p | 69.14p | 68.00p | 68.00p | 27349 |
| 30/03/2012 | 68.00p | 69.14p | 65.00p | 68.00p | 5000 |
| 29/03/2012 | 68.00p | 69.00p | 65.36p | 68.00p | 9573 |
| 28/03/2012 | 68.00p | 68.00p | 65.00p | 68.00p | 0 |
| 27/03/2012 | 68.00p | 68.00p | 65.00p | 68.00p | 1000 |
| 26/03/2012 | 69.50p | 69.50p | 65.00p | 68.00p | 2500 |
| 23/03/2012 | 69.50p | 69.50p | 67.00p | 69.50p | 1090 |
| 22/03/2012 | 69.50p | 69.50p | 67.00p | 69.50p | 10000 |
| 21/03/2012 | 69.50p | 69.50p | 67.45p | 69.50p | 0 |
| 20/03/2012 | 69.50p | 69.50p | 67.45p | 69.50p | 3500 |
| 19/03/2012 | 69.50p | 69.50p | 69.00p | 69.50p | 7390 |
| 16/03/2012 | 69.50p | 70.60p | 69.50p | 69.50p | 1500 |
| 15/03/2012 | 69.50p | 70.65p | 69.50p | 69.50p | 7030 |
| 14/03/2012 | 69.50p | 69.50p | 69.00p | 69.50p | 0 |
| 13/03/2012 | 69.50p | 69.50p | 69.00p | 69.50p | 1000 |
| 12/03/2012 | 69.50p | 70.75p | 69.50p | 69.50p | 0 |
| 09/03/2012 | 69.50p | 70.75p | 69.50p | 69.50p | 2565 |
| 08/03/2012 | 69.50p | 69.50p | 69.00p | 69.50p | 0 |
| 07/03/2012 | 69.50p | 69.50p | 69.00p | 69.50p | 1700 |
| 06/03/2012 | 69.50p | 71.35p | 69.50p | 69.50p | 0 |
| 05/03/2012 | 69.50p | 71.35p | 69.50p | 69.50p | 0 |
| 02/03/2012 | 69.50p | 71.35p | 69.50p | 69.50p | 0 |
| 01/03/2012 | 69.50p | 71.35p | 69.50p | 69.50p | 0 |
| 29/02/2012 | 69.50p | 71.35p | 69.50p | 69.50p | 268 |
| 28/02/2012 | 69.50p | 69.75p | 68.00p | 69.50p | 0 |
| 27/02/2012 | 69.50p | 69.75p | 68.00p | 69.50p | 0 |
| 24/02/2012 | 69.50p | 69.75p | 68.00p | 69.50p | 0 |
| 23/02/2012 | 69.50p | 69.75p | 68.00p | 69.50p | 50000 |
| 22/02/2012 | 69.50p | 71.00p | 69.50p | 69.50p | 10000 |
| 21/02/2012 | 69.50p | 71.50p | 69.50p | 69.50p | 0 |
| 20/02/2012 | 69.50p | 71.50p | 69.50p | 69.50p | 1348 |
| 17/02/2012 | 69.50p | 69.50p | 68.00p | 69.50p | 25000 |
| 16/02/2012 | 69.50p | 71.25p | 69.50p | 69.50p | 6965 |
| 15/02/2012 | 69.50p | 71.35p | 69.50p | 69.50p | 3263 |
| 14/02/2012 | 69.50p | 71.50p | 67.25p | 69.50p | 18731 |
| 13/02/2012 | 69.50p | 69.50p | 68.00p | 69.50p | 0 |
| 10/02/2012 | 69.50p | 69.50p | 68.00p | 69.50p | 0 |
| 09/02/2012 | 69.50p | 69.50p | 68.00p | 69.50p | 0 |
| 08/02/2012 | 69.50p | 69.50p | 68.00p | 69.50p | 25000 |
| 07/02/2012 | 69.50p | 71.55p | 69.50p | 69.50p | 0 |
| 06/02/2012 | 69.50p | 71.55p | 69.50p | 69.50p | 0 |
| 03/02/2012 | 69.50p | 71.55p | 69.50p | 69.50p | 12000 |
| 02/02/2012 | 69.50p | 70.00p | 68.00p | 69.50p | 50000 |
| 01/02/2012 | 69.50p | 69.50p | 67.25p | 69.50p | 1550 |
| 31/01/2012 | 69.50p | 70.00p | 69.00p | 69.50p | 0 |
| 30/01/2012 | 69.00p | 70.00p | 69.00p | 69.50p | 9918 |
| 27/01/2012 | 69.00p | 69.00p | 66.30p | 69.00p | 0 |
| 26/01/2012 | 69.00p | 69.00p | 66.30p | 69.00p | 15298 |
| 25/01/2012 | 69.00p | 69.00p | 67.50p | 69.00p | 0 |
| 24/01/2012 | 69.00p | 69.00p | 67.50p | 69.00p | 0 |
| 23/01/2012 | 68.50p | 69.00p | 67.50p | 69.00p | 1500 |
| 20/01/2012 | 69.00p | 71.00p | 67.00p | 69.00p | 0 |
| 19/01/2012 | 68.50p | 71.00p | 67.00p | 69.00p | 3820 |
| 18/01/2012 | 68.50p | 71.00p | 68.50p | 68.50p | 750 |
| 17/01/2012 | 68.50p | 71.00p | 67.00p | 68.50p | 1752 |
| 16/01/2012 | 68.50p | 71.00p | 66.25p | 68.50p | 69074 |
| 13/01/2012 | 68.50p | 70.75p | 68.50p | 68.50p | 300 |
| 12/01/2012 | 68.50p | 71.00p | 68.50p | 68.50p | 36020 |
| 11/01/2012 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 10/01/2012 | 68.50p | 68.50p | 68.50p | 68.50p | 10000 |
*Close Price adjusted for both dividends and splits