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
09/06/2010 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
04/01/2010 41.00p 41.00p 41.00p 41.00p 0
31/12/2009 41.00p 41.00p 41.00p 41.00p 0
30/12/2009 41.00p 41.00p 41.00p 41.00p 0
29/12/2009 41.00p 41.00p 41.00p 41.00p 0
24/12/2009 41.00p 41.00p 41.00p 41.00p 0
23/12/2009 41.00p 41.00p 40.50p 41.00p 4361
22/12/2009 41.00p 41.00p 41.00p 41.00p 0
21/12/2009 41.00p 41.00p 40.50p 41.00p 0
18/12/2009 41.00p 41.00p 41.00p 41.00p 0
17/12/2009 42.50p 42.50p 41.00p 41.00p 0
16/12/2009 41.00p 41.00p 41.00p 41.00p 0
15/12/2009 42.50p 42.50p 41.50p 41.50p 0
14/12/2009 43.00p 43.00p 43.00p 43.00p 0
11/12/2009 43.00p 43.00p 43.00p 43.00p 0
10/12/2009 43.00p 43.00p 43.00p 43.00p 0
09/12/2009 43.00p 43.00p 43.00p 43.00p 0
08/12/2009 43.00p 43.00p 43.00p 43.00p 0
07/12/2009 43.00p 43.00p 43.00p 43.00p 0
04/12/2009 43.00p 43.00p 43.00p 43.00p 0
03/12/2009 43.00p 43.00p 43.00p 43.00p 0
02/12/2009 43.00p 45.00p 42.50p 43.00p 3333
01/12/2009 43.00p 43.00p 43.00p 43.00p 0
30/11/2009 43.00p 43.00p 43.00p 43.00p 0
27/11/2009 45.00p 45.00p 41.00p 43.00p 9200
26/11/2009 40.50p 45.00p 40.50p 45.00p 3000
25/11/2009 42.00p 42.00p 40.50p 40.50p 0
24/11/2009 43.50p 43.50p 42.50p 42.50p 0
23/11/2009 43.50p 43.50p 43.50p 43.50p 0
20/11/2009 43.50p 43.50p 42.50p 43.50p 0
19/11/2009 39.50p 44.50p 39.50p 44.50p 0
18/11/2009 37.50p 37.50p 37.50p 37.50p 0
17/11/2009 34.50p 37.50p 34.50p 37.50p 0
16/11/2009 34.50p 34.50p 32.00p 34.50p 12752
13/11/2009 35.00p 35.00p 33.50p 34.50p 1689
12/11/2009 40.00p 40.00p 35.50p 35.50p 0
11/11/2009 40.50p 40.50p 40.00p 40.00p 0
10/11/2009 40.50p 40.50p 40.50p 40.50p 0
09/11/2009 40.50p 40.50p 40.50p 40.50p 0
06/11/2009 40.50p 40.50p 40.50p 40.50p 0
05/11/2009 40.50p 40.50p 40.50p 40.50p 0
04/11/2009 40.50p 40.50p 40.50p 40.50p 0
03/11/2009 40.50p 40.50p 40.50p 40.50p 0
02/11/2009 40.50p 40.50p 40.50p 40.50p 0
30/10/2009 38.00p 40.50p 38.00p 40.50p 0
29/10/2009 38.00p 38.00p 38.00p 38.00p 0
28/10/2009 38.00p 38.00p 38.00p 38.00p 0
27/10/2009 38.00p 38.00p 38.00p 38.00p 0
26/10/2009 38.50p 38.50p 36.62p 38.50p 2000
23/10/2009 38.50p 38.88p 38.50p 38.50p 75000
22/10/2009 38.50p 41.00p 38.50p 38.50p 25000
21/10/2009 37.00p 41.00p 41.00p 38.50p 5000
20/10/2009 37.00p 39.00p 37.00p 37.00p 1500
19/10/2009 34.50p 37.00p 34.50p 37.00p 0
16/10/2009 34.50p 34.50p 32.62p 34.50p 3000
15/10/2009 34.50p 34.50p 34.50p 34.50p 0
14/10/2009 34.50p 34.50p 34.50p 34.50p 0
13/10/2009 34.50p 34.50p 34.50p 34.50p 0
12/10/2009 34.50p 37.00p 32.62p 34.50p 10171
09/10/2009 34.50p 34.50p 34.50p 34.50p 0
08/10/2009 34.50p 34.50p 34.50p 34.50p 0
07/10/2009 34.50p 34.50p 34.50p 34.50p 0
06/10/2009 34.50p 34.50p 32.62p 34.50p 1526
05/10/2009 34.50p 34.50p 34.50p 34.50p 0
02/10/2009 34.50p 34.63p 32.50p 34.50p 4411
01/10/2009 34.50p 34.50p 33.00p 34.50p 941
30/09/2009 34.50p 34.50p 34.50p 34.50p 0
29/09/2009 32.50p 34.38p 32.50p 32.50p 2000
28/09/2009 32.50p 32.50p 30.00p 32.50p 1831
25/09/2009 34.50p 34.50p 31.00p 32.50p 37825
24/09/2009 34.50p 37.00p 34.50p 34.50p 805
23/09/2009 33.50p 37.00p 34.50p 34.50p 36141
22/09/2009 33.50p 35.00p 32.00p 33.50p 36216
21/09/2009 25.50p 34.50p 25.50p 34.50p 21939

*Close Price adjusted for both dividends and splits