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
22/03/2011 84.50p 87.00p 84.50p 85.00p 17146
21/03/2011 83.00p 84.75p 82.47p 84.50p 22500
18/03/2011 83.00p 84.47p 81.64p 83.00p 8348
17/03/2011 83.00p 84.00p 82.00p 83.00p 56500
16/03/2011 83.00p 83.00p 81.80p 83.00p 202
15/03/2011 84.50p 84.50p 82.50p 82.50p 2760
14/03/2011 89.00p 89.00p 83.00p 84.50p 8992
11/03/2011 89.00p 90.00p 89.00p 89.00p 10000
10/03/2011 89.00p 89.00p 87.26p 89.00p 6218
09/03/2011 88.00p 90.00p 87.02p 89.00p 7073
08/03/2011 92.50p 91.00p 88.00p 88.00p 28100
07/03/2011 85.50p 92.50p 89.00p 92.50p 21100
04/03/2011 85.50p 89.00p 85.50p 85.50p 600
03/03/2011 85.50p 88.90p 83.75p 85.50p 3062
02/03/2011 85.50p 85.50p 83.30p 85.50p 1090
01/03/2011 85.00p 88.00p 83.20p 85.50p 48300
28/02/2011 80.00p 86.00p 77.72p 83.00p 22830
25/02/2011 80.00p 82.70p 80.00p 80.00p 1196
24/02/2011 80.00p 81.86p 77.72p 80.00p 3893
23/02/2011 82.50p 83.65p 80.00p 80.00p 365
22/02/2011 84.00p 85.60p 82.00p 82.50p 30261
21/02/2011 81.50p 86.50p 82.00p 84.00p 35220
18/02/2011 77.00p 78.50p 73.14p 76.50p 4500
17/02/2011 77.00p 77.96p 77.00p 77.00p 2000
16/02/2011 77.00p 77.00p 76.00p 77.00p 0
15/02/2011 79.00p 77.00p 76.00p 77.00p 872
14/02/2011 79.50p 82.30p 76.00p 79.00p 6599
11/02/2011 76.07p 79.50p 76.07p 79.50p 571
10/02/2011 82.30p 82.30p 79.50p 79.50p 64
09/02/2011 77.00p 82.30p 76.00p 79.50p 5296
08/02/2011 78.00p 79.50p 78.00p 79.50p 20000
07/02/2011 79.96p 80.50p 78.00p 80.50p 2500
04/02/2011 85.88p 85.88p 80.00p 82.00p 2851
03/02/2011 74.00p 95.00p 74.00p 83.00p 32486
02/02/2011 70.50p 72.00p 66.50p 70.50p 0
01/02/2011 67.50p 72.00p 66.50p 70.50p 5000
31/01/2011 67.50p 70.00p 65.00p 67.50p 17637
28/01/2011 67.50p 67.50p 67.50p 67.50p 0
27/01/2011 67.50p 67.50p 67.50p 67.50p 0
26/01/2011 67.50p 67.50p 67.50p 67.50p 0
25/01/2011 67.50p 67.50p 67.50p 67.50p 0
24/01/2011 69.50p 69.50p 66.00p 67.50p 5000
21/01/2011 69.50p 73.00p 69.50p 69.50p 1346
20/01/2011 69.50p 72.30p 69.50p 69.50p 1362
19/01/2011 70.50p 71.00p 66.07p 69.50p 4109
18/01/2011 72.50p 72.50p 68.00p 70.50p 12408
17/01/2011 74.50p 74.50p 72.50p 72.50p 2700
14/01/2011 72.50p 72.50p 72.50p 72.50p 0
13/01/2011 74.50p 74.50p 72.50p 72.50p 0
12/01/2011 74.50p 74.50p 72.50p 72.50p 0
11/01/2011 74.50p 74.50p 72.50p 72.50p 4
10/01/2011 72.50p 72.50p 72.50p 72.50p 0
07/01/2011 73.50p 73.50p 70.00p 72.50p 9015
06/01/2011 73.50p 73.50p 73.50p 73.50p 0
05/01/2011 71.50p 74.00p 71.50p 73.50p 2000
04/01/2011 67.50p 72.00p 64.50p 71.50p 18937
31/12/2010 67.50p 70.00p 67.50p 68.50p 8950
30/12/2010 75.50p 75.50p 67.50p 68.50p 13000
29/12/2010 77.50p 77.50p 75.00p 75.50p 1759
24/12/2010 77.50p 77.50p 77.50p 77.50p 0
23/12/2010 77.50p 80.00p 77.50p 77.50p 1000
22/12/2010 77.50p 79.95p 77.50p 77.50p 1266
21/12/2010 80.00p 81.93p 77.00p 77.50p 126828
20/12/2010 78.50p 81.65p 78.50p 80.00p 2422
17/12/2010 82.50p 82.50p 77.00p 78.50p 6000
16/12/2010 85.50p 85.50p 80.00p 82.50p 3389
15/12/2010 85.50p 85.50p 85.50p 85.50p 0
14/12/2010 85.50p 87.00p 82.00p 85.50p 1550
13/12/2010 83.50p 85.50p 82.00p 85.50p 2000
10/12/2010 83.50p 83.50p 83.50p 83.50p 0
09/12/2010 83.50p 87.00p 83.50p 83.50p 3500
08/12/2010 86.50p 90.00p 83.00p 83.50p 16076
07/12/2010 80.50p 87.00p 78.00p 86.50p 28215
06/12/2010 69.50p 84.00p 65.00p 80.50p 177637
03/12/2010 62.50p 67.50p 61.00p 67.50p 7118
02/12/2010 65.50p 66.00p 61.00p 62.50p 17700
01/12/2010 62.50p 68.00p 62.50p 65.50p 12899
30/11/2010 60.50p 63.00p 60.50p 62.50p 4633
29/11/2010 60.50p 60.50p 60.50p 60.50p 0
26/11/2010 57.50p 63.00p 57.50p 60.50p 4037
25/11/2010 57.50p 57.50p 57.50p 57.50p 0
24/11/2010 52.50p 57.50p 52.50p 57.50p 7602
23/11/2010 51.50p 54.00p 51.00p 52.50p 6868
22/11/2010 51.50p 54.00p 51.50p 51.50p 70650
19/11/2010 51.50p 53.75p 51.50p 51.50p 2500
18/11/2010 52.00p 52.00p 51.50p 51.50p 0
17/11/2010 52.00p 53.50p 52.00p 52.00p 733
16/11/2010 52.00p 54.00p 52.00p 52.00p 446
15/11/2010 52.00p 52.00p 52.00p 52.00p 0
12/11/2010 52.00p 54.00p 52.00p 52.00p 40750
11/11/2010 51.50p 54.00p 51.50p 52.00p 3600
10/11/2010 51.50p 51.50p 51.50p 51.50p 0
09/11/2010 50.50p 53.75p 50.50p 51.50p 17807
08/11/2010 50.50p 53.00p 48.00p 50.50p 11526
05/11/2010 49.50p 50.00p 49.50p 50.00p 0
04/11/2010 49.50p 49.50p 49.50p 49.50p 0
03/11/2010 50.00p 50.00p 49.50p 49.50p 0
02/11/2010 50.00p 50.00p 50.00p 50.00p 0
01/11/2010 50.00p 50.00p 50.00p 50.00p 0
29/10/2010 50.00p 50.00p 50.00p 50.00p 0
28/10/2010 50.00p 52.00p 50.00p 50.00p 2847
27/10/2010 50.00p 50.00p 50.00p 50.00p 0
26/10/2010 49.50p 50.00p 49.50p 50.00p 0
25/10/2010 49.50p 49.50p 49.50p 49.50p 0
22/10/2010 49.50p 49.50p 49.50p 49.50p 0
21/10/2010 49.50p 49.50p 47.50p 49.50p 588
20/10/2010 49.50p 52.00p 49.50p 49.50p 1000
19/10/2010 49.50p 49.50p 49.50p 49.50p 0
18/10/2010 47.50p 50.00p 47.50p 47.50p 6000
15/10/2010 47.50p 50.00p 47.50p 47.50p 9651
14/10/2010 50.50p 50.75p 47.50p 47.50p 11361
13/10/2010 50.50p 50.50p 50.50p 50.50p 0
12/10/2010 46.00p 50.50p 45.00p 50.50p 20000
11/10/2010 46.00p 46.00p 45.00p 46.00p 750
08/10/2010 46.00p 46.00p 46.00p 46.00p 0
07/10/2010 44.50p 46.00p 44.50p 46.00p 5625
06/10/2010 44.50p 44.50p 44.50p 44.50p 0
05/10/2010 42.50p 44.50p 42.50p 44.50p 5900
04/10/2010 42.50p 42.50p 40.50p 42.50p 3488
01/10/2010 40.50p 40.50p 40.50p 40.50p 0
30/09/2010 38.50p 40.50p 38.00p 40.50p 65000
29/09/2010 38.50p 38.50p 38.50p 38.50p 0
28/09/2010 38.50p 38.50p 38.50p 38.50p 0
27/09/2010 38.50p 38.50p 38.50p 38.50p 0
24/09/2010 38.50p 38.50p 38.00p 38.50p 25000
23/09/2010 38.50p 38.50p 38.50p 38.50p 0
22/09/2010 38.50p 38.50p 38.50p 38.50p 0
21/09/2010 38.50p 38.50p 38.50p 38.50p 0
20/09/2010 38.50p 38.50p 38.50p 38.50p 0
17/09/2010 38.50p 38.50p 38.50p 38.50p 0
16/09/2010 38.50p 38.50p 38.50p 38.50p 0
15/09/2010 38.50p 38.50p 38.50p 38.50p 0
14/09/2010 38.50p 38.50p 38.50p 38.50p 0
13/09/2010 38.50p 38.50p 38.50p 38.50p 0
10/09/2010 38.50p 38.50p 38.50p 38.50p 0
09/09/2010 38.50p 38.50p 38.50p 38.50p 0
08/09/2010 38.50p 38.50p 38.50p 38.50p 0
07/09/2010 39.00p 39.00p 38.50p 38.50p 0
06/09/2010 39.00p 39.00p 39.00p 39.00p 0
03/09/2010 39.00p 39.00p 39.00p 39.00p 0
02/09/2010 39.00p 39.00p 39.00p 39.00p 0
01/09/2010 39.00p 39.00p 39.00p 39.00p 0
31/08/2010 39.00p 39.00p 39.00p 39.00p 0
27/08/2010 39.00p 39.00p 39.00p 39.00p 0
26/08/2010 39.00p 39.00p 39.00p 39.00p 0
25/08/2010 39.00p 39.00p 39.00p 39.00p 0
24/08/2010 39.00p 39.00p 39.00p 39.00p 0
23/08/2010 40.50p 40.50p 40.50p 40.50p 0
20/08/2010 40.50p 40.50p 40.50p 40.50p 0
19/08/2010 42.00p 42.00p 40.50p 40.50p 0
18/08/2010 39.50p 42.00p 39.50p 42.00p 50000
17/08/2010 37.50p 39.50p 37.50p 39.50p 0
16/08/2010 37.50p 37.50p 37.50p 37.50p 0
13/08/2010 37.50p 37.50p 37.50p 37.50p 0
12/08/2010 37.50p 37.50p 37.50p 37.50p 0
11/08/2010 37.50p 37.50p 37.50p 37.50p 0
10/08/2010 37.50p 37.50p 37.50p 37.50p 0
09/08/2010 37.50p 37.50p 37.50p 37.50p 0
06/08/2010 37.50p 37.50p 37.50p 37.50p 0
05/08/2010 37.50p 37.50p 37.50p 37.50p 0
04/08/2010 37.50p 37.50p 36.00p 37.50p 2100
03/08/2010 37.50p 37.50p 37.50p 37.50p 0
02/08/2010 37.50p 37.50p 37.50p 37.50p 0
30/07/2010 37.50p 37.50p 37.50p 37.50p 0
29/07/2010 37.50p 37.50p 37.50p 37.50p 0
28/07/2010 37.50p 37.50p 37.50p 37.50p 0
27/07/2010 37.50p 37.50p 37.50p 37.50p 0
26/07/2010 37.50p 37.50p 37.50p 37.50p 0
23/07/2010 37.50p 37.50p 37.50p 37.50p 0
22/07/2010 37.50p 37.50p 37.50p 37.50p 0
21/07/2010 34.50p 37.50p 34.50p 37.50p 100
20/07/2010 34.50p 34.50p 34.50p 34.50p 0
19/07/2010 34.50p 34.50p 34.50p 34.50p 0
16/07/2010 34.50p 34.50p 32.00p 34.50p 64000
15/07/2010 34.50p 34.50p 32.00p 34.50p 4963
14/07/2010 34.50p 34.50p 34.50p 34.50p 0
13/07/2010 34.50p 34.50p 34.50p 34.50p 0
12/07/2010 34.50p 34.50p 32.00p 34.50p 4800
09/07/2010 34.50p 34.50p 34.50p 34.50p 0
08/07/2010 34.50p 34.50p 34.50p 34.50p 0
07/07/2010 34.50p 34.50p 34.50p 34.50p 0
06/07/2010 34.50p 34.50p 34.50p 34.50p 0
05/07/2010 32.00p 32.50p 32.00p 32.50p 0
02/07/2010 32.00p 32.00p 32.00p 32.00p 0
01/07/2010 31.00p 34.00p 31.00p 32.00p 2882
30/06/2010 31.00p 31.00p 29.50p 31.00p 0
29/06/2010 30.00p 31.00p 30.00p 31.00p 0
28/06/2010 30.00p 30.00p 30.00p 30.00p 0
25/06/2010 30.00p 30.00p 30.00p 30.00p 0
24/06/2010 28.50p 30.00p 28.50p 30.00p 0
23/06/2010 28.50p 28.50p 28.50p 28.50p 0
22/06/2010 28.50p 28.50p 28.50p 28.50p 0
21/06/2010 29.50p 29.50p 27.00p 28.50p 1500
18/06/2010 29.50p 29.50p 27.00p 29.50p 4361
17/06/2010 29.50p 29.50p 29.50p 29.50p 0
16/06/2010 27.50p 29.50p 27.50p 29.50p 0
15/06/2010 27.50p 27.50p 27.50p 27.50p 0
14/06/2010 27.50p 27.50p 27.50p 27.50p 0
11/06/2010 27.50p 27.50p 27.50p 27.50p 0
10/06/2010 27.50p 27.50p 27.50p 27.50p 0

*Close Price adjusted for both dividends and splits