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
09/01/2012 68.50p 70.75p 68.50p 68.50p 37
06/01/2012 68.00p 70.88p 68.00p 68.00p 28571
05/01/2012 68.00p 70.10p 65.00p 68.00p 0
04/01/2012 68.00p 70.10p 65.00p 68.00p 0
03/01/2012 70.00p 70.10p 65.00p 68.00p 15000
30/12/2011 70.00p 72.38p 69.50p 70.00p 0
29/12/2011 69.50p 72.38p 69.50p 70.00p 0
28/12/2011 71.00p 72.38p 70.00p 70.00p 0
23/12/2011 71.00p 72.38p 71.00p 71.00p 4635
22/12/2011 72.00p 72.75p 70.00p 71.00p 10000
21/12/2011 72.00p 73.00p 72.00p 72.00p 0
20/12/2011 72.00p 73.00p 72.00p 72.00p 1508
19/12/2011 72.00p 73.16p 70.00p 72.00p 50
16/12/2011 72.00p 73.45p 72.00p 72.00p 0
15/12/2011 72.50p 73.45p 72.00p 72.00p 16864
14/12/2011 72.50p 72.50p 70.75p 72.50p 5000
13/12/2011 73.50p 73.50p 72.00p 72.50p 4329
12/12/2011 71.00p 75.00p 71.00p 73.50p 5000
09/12/2011 70.50p 72.55p 68.00p 71.00p 8956
08/12/2011 70.50p 72.00p 69.00p 70.50p 0
07/12/2011 69.00p 72.00p 69.00p 70.50p 7500
06/12/2011 69.00p 69.00p 66.66p 69.00p 951
05/12/2011 69.00p 69.00p 66.90p 69.00p 2258
02/12/2011 69.00p 72.00p 66.75p 69.00p 18520
01/12/2011 69.00p 71.40p 66.50p 69.00p 29651
30/11/2011 69.00p 69.00p 67.50p 69.00p 2900
29/11/2011 68.00p 68.00p 67.00p 68.00p 7336
28/11/2011 68.00p 68.00p 68.00p 68.00p 7500
25/11/2011 67.50p 69.16p 67.00p 68.00p 20164
24/11/2011 67.50p 69.75p 67.50p 67.50p 0
23/11/2011 67.50p 69.75p 67.50p 67.50p 0
22/11/2011 67.50p 69.75p 67.50p 67.50p 2120
21/11/2011 67.50p 67.50p 65.45p 67.50p 1679
18/11/2011 67.50p 69.50p 66.19p 67.50p 0
17/11/2011 69.50p 69.50p 66.19p 67.50p 12213
16/11/2011 69.50p 71.25p 69.50p 69.50p 0
15/11/2011 69.50p 71.25p 69.50p 69.50p 10000
14/11/2011 69.50p 69.50p 67.00p 69.50p 4200
11/11/2011 69.50p 69.50p 67.55p 69.50p 0
10/11/2011 69.50p 69.50p 67.55p 69.50p 0
09/11/2011 69.50p 69.50p 67.55p 69.50p 1266
08/11/2011 69.50p 69.50p 67.45p 69.50p 0
07/11/2011 69.00p 69.50p 67.45p 69.50p 1779
04/11/2011 67.50p 70.00p 67.50p 69.00p 16050
03/11/2011 67.50p 69.00p 66.50p 67.50p 0
02/11/2011 66.50p 69.00p 66.50p 67.50p 19800
01/11/2011 66.50p 66.50p 63.71p 66.50p 0
31/10/2011 66.50p 66.50p 63.71p 66.50p 0
28/10/2011 66.50p 66.50p 63.71p 66.50p 0
27/10/2011 66.50p 66.50p 63.71p 66.50p 8400
26/10/2011 68.00p 68.00p 65.00p 66.50p 5000
25/10/2011 68.00p 68.30p 68.00p 68.00p 720
24/10/2011 68.00p 68.00p 67.04p 68.00p 0
21/10/2011 68.00p 68.00p 67.04p 68.00p 0
20/10/2011 68.00p 68.00p 67.04p 68.00p 2200
19/10/2011 68.00p 68.36p 67.00p 68.00p 0
18/10/2011 67.00p 68.36p 67.00p 68.00p 4078
17/10/2011 64.50p 68.20p 63.28p 67.00p 15232
14/10/2011 62.00p 64.50p 62.00p 64.50p 24500
13/10/2011 62.00p 62.64p 62.00p 62.00p 750
12/10/2011 61.50p 62.00p 61.50p 62.00p 11500
11/10/2011 61.50p 61.50p 60.30p 61.50p 17000
10/10/2011 61.50p 61.50p 60.50p 61.50p 0
07/10/2011 60.50p 61.50p 60.50p 61.50p 8000
06/10/2011 60.50p 61.00p 60.50p 60.50p 900
05/10/2011 59.50p 61.22p 59.03p 60.50p 9310
04/10/2011 66.00p 66.00p 59.50p 59.50p 65371
03/10/2011 71.00p 71.00p 66.00p 66.00p 5756
30/09/2011 71.50p 71.50p 69.58p 71.50p 0
29/09/2011 71.50p 71.50p 69.58p 71.50p 5000
28/09/2011 71.50p 71.50p 69.00p 71.50p 4312
27/09/2011 71.50p 71.50p 69.00p 71.50p 28150
26/09/2011 71.50p 71.50p 70.00p 71.50p 0
23/09/2011 71.50p 71.50p 70.00p 71.50p 0
22/09/2011 70.00p 71.50p 70.00p 71.50p 12400
21/09/2011 70.00p 71.00p 68.00p 70.00p 36996
20/09/2011 78.00p 78.50p 68.00p 70.00p 31572
19/09/2011 78.00p 78.50p 77.00p 78.50p 0
16/09/2011 78.50p 78.50p 77.00p 78.00p 2000
15/09/2011 80.00p 80.00p 77.00p 78.50p 5136
14/09/2011 80.00p 82.50p 78.00p 80.00p 0
13/09/2011 80.00p 82.50p 78.00p 80.00p 0
12/09/2011 81.00p 82.50p 78.00p 80.00p 0
09/09/2011 81.00p 82.50p 78.00p 81.00p 0
08/09/2011 82.50p 82.50p 78.00p 81.00p 12000
07/09/2011 82.50p 82.50p 80.00p 82.00p 4500
06/09/2011 85.00p 85.00p 80.00p 82.50p 3597
05/09/2011 85.00p 86.24p 85.00p 85.00p 565
02/09/2011 85.00p 86.00p 83.12p 85.00p 0
01/09/2011 86.00p 86.00p 83.12p 85.00p 1000
31/08/2011 86.00p 86.00p 83.00p 86.00p 2315
30/08/2011 84.50p 85.00p 83.21p 85.00p 198
26/08/2011 84.50p 84.50p 83.21p 84.50p 2000
25/08/2011 84.50p 84.80p 84.50p 84.50p 5896
24/08/2011 86.00p 88.00p 83.00p 84.50p 0
23/08/2011 88.00p 88.00p 83.00p 86.00p 6036
22/08/2011 88.00p 88.00p 85.00p 88.00p 3502
19/08/2011 88.00p 88.00p 84.00p 88.00p 13600
18/08/2011 88.00p 88.00p 85.12p 88.00p 15000
17/08/2011 88.00p 89.74p 88.00p 88.00p 0
16/08/2011 88.00p 89.74p 88.00p 88.00p 0
15/08/2011 88.00p 89.74p 88.00p 88.00p 0
12/08/2011 88.00p 89.74p 88.00p 88.00p 1778
11/08/2011 88.00p 88.00p 88.00p 88.00p 0
10/08/2011 88.50p 88.50p 85.00p 88.00p 2742
09/08/2011 87.50p 87.50p 86.25p 87.50p 0
08/08/2011 87.50p 87.50p 86.25p 87.50p 15504
05/08/2011 87.50p 87.50p 86.25p 87.50p 7822
04/08/2011 87.50p 87.50p 86.00p 87.50p 0
03/08/2011 87.50p 87.50p 86.00p 87.50p 17146
02/08/2011 89.50p 92.00p 86.00p 87.50p 36604
01/08/2011 89.50p 90.75p 89.50p 89.50p 5500
29/07/2011 90.50p 90.50p 87.35p 89.50p 0
28/07/2011 90.50p 90.50p 87.35p 90.50p 2413
27/07/2011 90.50p 91.00p 87.35p 90.50p 0
26/07/2011 91.00p 91.00p 87.35p 90.50p 16748
25/07/2011 91.00p 91.00p 90.50p 91.00p 0
22/07/2011 90.50p 91.00p 90.50p 91.00p 2340
21/07/2011 91.00p 93.50p 90.00p 91.00p 0
20/07/2011 93.00p 93.50p 90.00p 91.00p 0
19/07/2011 93.50p 93.50p 90.00p 93.00p 2400
18/07/2011 93.00p 93.00p 91.03p 93.00p 3001
15/07/2011 93.00p 95.28p 92.00p 93.00p 28445
14/07/2011 90.00p 95.00p 90.00p 93.00p 5958
13/07/2011 90.50p 92.00p 90.20p 90.50p 0
12/07/2011 92.00p 92.00p 90.20p 90.50p 3500
11/07/2011 92.00p 94.00p 90.62p 92.00p 10621
08/07/2011 91.00p 95.00p 91.00p 92.00p 4060
07/07/2011 90.50p 93.00p 90.50p 91.00p 2645
06/07/2011 90.50p 90.50p 89.75p 90.50p 3832
05/07/2011 90.50p 93.00p 89.35p 90.50p 0
04/07/2011 90.50p 93.00p 89.35p 90.50p 5023
01/07/2011 90.50p 93.20p 87.50p 90.50p 0
30/06/2011 93.00p 93.20p 87.50p 90.50p 29739
29/06/2011 95.00p 95.00p 91.00p 93.00p 19935
28/06/2011 95.00p 95.00p 93.00p 95.00p 2567
27/06/2011 96.50p 97.85p 95.00p 95.00p 6480
24/06/2011 88.00p 98.50p 88.00p 96.00p 48065
23/06/2011 87.50p 90.00p 87.50p 88.00p 12000
22/06/2011 87.50p 89.50p 87.08p 87.50p 5725
21/06/2011 86.50p 88.00p 83.63p 85.50p 11500
20/06/2011 86.50p 86.50p 86.50p 86.50p 0
17/06/2011 86.50p 87.00p 84.00p 86.50p 0
16/06/2011 86.50p 87.00p 84.00p 86.50p 0
15/06/2011 80.00p 87.00p 80.00p 86.50p 9969
14/06/2011 80.00p 80.00p 79.10p 80.00p 0
13/06/2011 80.00p 80.00p 79.10p 80.00p 1869
10/06/2011 80.00p 80.00p 78.00p 80.00p 170981
09/06/2011 80.00p 80.00p 79.00p 80.00p 22000
08/06/2011 81.00p 81.00p 78.00p 80.00p 6737
07/06/2011 82.00p 82.00p 78.00p 81.00p 11302
06/06/2011 82.00p 82.39p 82.00p 82.00p 2300
03/06/2011 82.50p 82.50p 80.00p 82.00p 12605
02/06/2011 82.50p 83.75p 82.50p 82.50p 0
01/06/2011 82.50p 83.75p 82.50p 82.50p 1152
31/05/2011 84.50p 84.50p 80.00p 82.50p 9953
27/05/2011 84.50p 85.00p 84.50p 84.50p 2326
26/05/2011 84.50p 84.50p 84.00p 84.50p 0
25/05/2011 84.00p 84.50p 84.00p 84.50p 2500
24/05/2011 84.00p 85.50p 83.00p 84.00p 0
23/05/2011 85.50p 85.50p 83.00p 84.00p 3000
20/05/2011 85.50p 85.50p 83.00p 85.50p 198
19/05/2011 87.50p 87.50p 85.00p 85.50p 5000
18/05/2011 88.50p 88.50p 85.14p 87.50p 3453
17/05/2011 89.00p 90.00p 86.00p 88.50p 0
16/05/2011 90.00p 90.00p 86.00p 89.00p 5000
13/05/2011 90.00p 90.00p 87.60p 90.00p 11589
12/05/2011 90.00p 90.00p 88.00p 90.00p 21103
11/05/2011 90.00p 94.00p 90.00p 90.00p 15000
10/05/2011 90.00p 90.00p 88.14p 90.00p 700
09/05/2011 90.00p 93.00p 90.00p 90.00p 1631
06/05/2011 90.00p 93.00p 90.00p 90.00p 0
05/05/2011 91.00p 93.00p 90.00p 90.00p 6000
04/05/2011 91.00p 94.00p 89.14p 91.00p 9906
03/05/2011 91.00p 91.00p 88.90p 91.00p 2167
28/04/2011 91.00p 91.00p 88.90p 91.00p 152
27/04/2011 91.00p 94.00p 91.00p 91.00p 0
26/04/2011 91.00p 94.00p 91.00p 91.00p 1805
21/04/2011 91.00p 93.88p 87.90p 91.00p 0
20/04/2011 90.00p 93.88p 87.90p 91.00p 5851
19/04/2011 90.00p 92.70p 87.90p 90.00p 7036
18/04/2011 92.50p 92.64p 87.90p 90.00p 19579
15/04/2011 92.50p 92.60p 90.60p 92.50p 0
14/04/2011 92.50p 92.60p 90.60p 92.50p 0
13/04/2011 92.50p 92.60p 90.60p 92.50p 3314
12/04/2011 94.50p 94.73p 92.50p 92.50p 6327
11/04/2011 86.00p 94.50p 86.00p 94.50p 21804
08/04/2011 86.00p 88.00p 85.50p 86.00p 0
07/04/2011 85.50p 88.00p 85.50p 86.00p 2253
06/04/2011 85.50p 87.90p 85.50p 85.50p 1115
05/04/2011 86.50p 87.99p 85.00p 85.50p 5583
04/04/2011 86.50p 88.50p 86.00p 86.50p 0
01/04/2011 86.00p 88.50p 86.00p 86.50p 5000
31/03/2011 86.00p 88.46p 86.00p 86.00p 5000
30/03/2011 86.00p 86.00p 85.10p 86.00p 14200
29/03/2011 86.00p 89.00p 86.00p 86.00p 5600
28/03/2011 86.00p 88.88p 85.00p 86.00p 2700
25/03/2011 85.50p 88.00p 85.50p 86.00p 3600
24/03/2011 85.00p 87.00p 84.50p 85.50p 0
23/03/2011 85.00p 87.00p 84.50p 85.00p 0

*Close Price adjusted for both dividends and splits