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
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