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
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
09/06/2010 30.50p 30.50p 27.00p 27.50p 26330
08/06/2010 30.50p 30.50p 30.50p 30.50p 0
07/06/2010 30.50p 30.50p 30.50p 30.50p 0
04/06/2010 30.50p 30.50p 30.50p 30.50p 0
03/06/2010 30.50p 30.50p 30.50p 30.50p 0
02/06/2010 30.50p 30.50p 30.50p 30.50p 0
01/06/2010 30.50p 30.50p 30.50p 30.50p 0
28/05/2010 30.50p 30.50p 30.50p 30.50p 0
27/05/2010 30.50p 30.50p 30.50p 30.50p 0
26/05/2010 30.50p 30.50p 30.50p 30.50p 0
25/05/2010 30.50p 30.50p 30.50p 30.50p 0
24/05/2010 30.50p 30.50p 30.00p 30.50p 7760
21/05/2010 30.50p 30.50p 30.50p 30.50p 0
20/05/2010 30.50p 30.50p 30.50p 30.50p 6204
19/05/2010 30.50p 30.50p 30.50p 30.50p 0
18/05/2010 30.50p 30.50p 30.00p 30.50p 6000
17/05/2010 30.50p 30.50p 30.50p 30.50p 0
14/05/2010 30.50p 30.50p 30.50p 30.50p 0
13/05/2010 30.00p 30.50p 29.00p 30.50p 29098
12/05/2010 30.00p 30.00p 28.50p 30.00p 1500
11/05/2010 30.00p 30.00p 30.00p 30.00p 9868
10/05/2010 30.00p 30.00p 30.00p 30.00p 16364
07/05/2010 30.00p 30.00p 30.00p 30.00p 0
06/05/2010 30.00p 30.00p 30.00p 30.00p 0
05/05/2010 30.00p 30.00p 30.00p 30.00p 50000
04/05/2010 31.50p 31.50p 30.00p 30.00p 0
30/04/2010 30.00p 30.00p 30.00p 30.00p 0
29/04/2010 30.00p 30.00p 30.00p 30.00p 0
28/04/2010 30.00p 30.00p 30.00p 30.00p 0
27/04/2010 29.50p 30.00p 29.50p 30.00p 0
26/04/2010 25.50p 32.00p 25.50p 30.50p 77683
23/04/2010 25.50p 26.00p 25.50p 25.50p 25000
22/04/2010 28.00p 28.00p 25.50p 25.50p 3561
21/04/2010 28.00p 28.00p 28.00p 28.00p 0
20/04/2010 28.00p 28.00p 26.50p 28.00p 800
19/04/2010 28.00p 28.00p 28.00p 28.00p 0
16/04/2010 30.00p 30.00p 28.00p 28.00p 3475
15/04/2010 30.00p 30.00p 30.00p 30.00p 0
14/04/2010 30.00p 30.00p 30.00p 30.00p 0
13/04/2010 30.00p 30.00p 30.00p 30.00p 0
12/04/2010 30.00p 30.00p 30.00p 30.00p 0
09/04/2010 30.00p 30.00p 30.00p 30.00p 0
08/04/2010 30.00p 30.00p 30.00p 30.00p 0
07/04/2010 30.00p 30.00p 30.00p 30.00p 0
06/04/2010 30.50p 30.50p 28.00p 30.00p 9208
01/04/2010 30.50p 30.50p 30.50p 30.50p 0
31/03/2010 32.50p 32.50p 30.00p 30.50p 9415
30/03/2010 32.50p 32.50p 32.50p 32.50p 0
29/03/2010 32.50p 32.50p 32.50p 32.50p 0
26/03/2010 32.50p 32.50p 32.50p 32.50p 0
25/03/2010 32.50p 32.50p 32.50p 32.50p 0
24/03/2010 32.50p 33.00p 32.50p 32.50p 50000
23/03/2010 32.50p 32.50p 32.50p 32.50p 0
22/03/2010 31.50p 33.90p 31.50p 32.50p 3000
19/03/2010 32.50p 32.50p 32.50p 32.50p 0
18/03/2010 33.50p 33.50p 31.00p 33.00p 2054
17/03/2010 34.50p 34.50p 33.50p 33.50p 0
16/03/2010 34.50p 34.50p 33.37p 34.50p 706
15/03/2010 34.50p 34.50p 34.50p 34.50p 0
12/03/2010 34.50p 34.50p 33.37p 34.50p 1500
11/03/2010 34.50p 34.50p 34.50p 34.50p 0
10/03/2010 34.50p 34.50p 34.50p 34.50p 0
09/03/2010 34.50p 34.50p 34.50p 34.50p 0
08/03/2010 34.50p 34.50p 34.50p 34.50p 0
05/03/2010 34.50p 34.50p 34.50p 34.50p 0
04/03/2010 34.50p 34.50p 34.50p 34.50p 0
03/03/2010 34.50p 34.50p 34.50p 34.50p 0
02/03/2010 34.50p 34.50p 34.50p 34.50p 0
01/03/2010 34.50p 34.50p 34.50p 34.50p 0
26/02/2010 34.50p 34.50p 34.50p 34.50p 10061
25/02/2010 36.50p 36.50p 34.50p 34.50p 0
24/02/2010 34.50p 34.50p 34.50p 34.50p 0
23/02/2010 34.50p 34.50p 34.50p 34.50p 0
22/02/2010 34.50p 34.50p 34.50p 34.50p 0
19/02/2010 34.50p 34.50p 34.50p 34.50p 0
18/02/2010 34.50p 34.50p 34.50p 34.50p 0
17/02/2010 35.50p 35.50p 33.00p 34.50p 5000
16/02/2010 35.50p 35.50p 35.50p 35.50p 0
15/02/2010 35.50p 35.50p 35.50p 35.50p 0
12/02/2010 36.50p 36.50p 36.50p 36.50p 0
11/02/2010 35.50p 36.50p 35.00p 36.50p 10871
10/02/2010 37.50p 37.50p 35.00p 36.50p 15221
09/02/2010 37.00p 37.50p 37.00p 37.50p 0
08/02/2010 36.50p 37.00p 36.50p 37.00p 0
05/02/2010 36.50p 36.50p 36.50p 36.50p 0
04/02/2010 36.50p 36.50p 36.50p 36.50p 0
03/02/2010 36.50p 36.50p 36.50p 36.50p 0
02/02/2010 36.50p 36.50p 36.50p 36.50p 0
01/02/2010 35.50p 35.50p 35.50p 35.50p 0
29/01/2010 35.50p 35.50p 35.50p 35.50p 0
28/01/2010 36.50p 36.50p 34.00p 35.50p 5455
27/01/2010 36.50p 36.50p 36.50p 36.50p 0
26/01/2010 38.50p 38.50p 36.50p 36.50p 13000
25/01/2010 39.50p 39.50p 39.50p 39.50p 0
22/01/2010 40.50p 40.50p 38.00p 40.50p 5000
21/01/2010 40.50p 40.50p 40.50p 40.50p 0
20/01/2010 40.50p 40.50p 40.50p 40.50p 0
19/01/2010 40.50p 40.50p 40.50p 40.50p 0
18/01/2010 40.50p 40.50p 40.50p 40.50p 0
15/01/2010 40.50p 40.50p 40.50p 40.50p 0
14/01/2010 40.50p 40.50p 40.50p 40.50p 0
13/01/2010 41.00p 41.00p 40.50p 40.50p 0
12/01/2010 41.00p 41.00p 41.00p 41.00p 0
11/01/2010 41.00p 41.00p 41.00p 41.00p 2180
08/01/2010 41.00p 41.00p 41.00p 41.00p 0
07/01/2010 41.00p 41.00p 41.00p 41.00p 0
06/01/2010 41.00p 41.00p 41.00p 41.00p 0
05/01/2010 41.00p 41.00p 41.00p 41.00p 0

*Close Price adjusted for both dividends and splits