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
20/02/2019 101.00p 104.00p 101.00p 102.50p 6080
19/02/2019 102.00p 104.00p 99.60p 101.00p 1651
18/02/2019 111.00p 111.00p 111.00p 111.00p 0
15/02/2019 111.00p 111.00p 111.00p 111.00p 0
14/02/2019 110.00p 114.00p 110.00p 111.00p 2552
13/02/2019 110.00p 112.94p 110.00p 110.00p 2009
12/02/2019 107.50p 109.50p 107.50p 109.50p 2260
11/02/2019 107.50p 107.50p 106.40p 107.50p 31
08/02/2019 107.50p 107.50p 106.25p 107.50p 29273
07/02/2019 107.50p 107.50p 107.50p 107.50p 0
06/02/2019 107.50p 109.22p 107.50p 107.50p 1043
05/02/2019 107.50p 107.50p 106.10p 107.50p 10000
04/02/2019 107.50p 107.50p 106.00p 107.50p 3566
01/02/2019 107.50p 107.50p 106.00p 107.50p 851
31/01/2019 107.50p 107.50p 107.50p 107.50p 0
30/01/2019 107.50p 108.75p 105.75p 107.50p 3906
29/01/2019 106.50p 106.50p 106.50p 106.50p 0
28/01/2019 106.50p 106.50p 105.12p 106.50p 411
25/01/2019 106.50p 106.50p 106.50p 106.50p 0
24/01/2019 106.50p 107.97p 106.50p 106.50p 8000
23/01/2019 106.50p 106.50p 106.50p 106.50p 0
22/01/2019 111.00p 111.00p 105.10p 106.50p 11970
21/01/2019 111.00p 113.00p 109.08p 111.00p 2245
18/01/2019 111.00p 111.00p 111.00p 111.00p 0
17/01/2019 111.00p 111.00p 111.00p 111.00p 0
16/01/2019 112.00p 112.00p 110.62p 111.00p 500
15/01/2019 112.50p 113.10p 110.05p 112.00p 18660
14/01/2019 112.50p 115.00p 112.50p 112.50p 1433
11/01/2019 114.00p 114.00p 112.50p 112.50p 4631
10/01/2019 114.00p 115.96p 114.00p 114.00p 3399
09/01/2019 113.00p 115.96p 113.00p 114.00p 1882
08/01/2019 113.00p 113.00p 113.00p 113.00p 101516
07/01/2019 113.00p 115.94p 113.00p 113.00p 41
04/01/2019 113.00p 113.00p 113.00p 113.00p 0
03/01/2019 113.00p 115.75p 112.10p 113.00p 3653
02/01/2019 113.00p 113.00p 113.00p 113.00p 0
31/12/2018 113.00p 113.00p 113.00p 113.00p 0
28/12/2018 113.00p 113.00p 113.00p 113.00p 0
27/12/2018 113.00p 113.00p 113.00p 113.00p 0
24/12/2018 113.00p 113.00p 113.00p 113.00p 0
21/12/2018 113.00p 113.00p 112.00p 113.00p 0
20/12/2018 112.00p 114.00p 112.00p 112.00p 500
19/12/2018 112.00p 112.00p 112.00p 112.00p 0
18/12/2018 112.00p 114.00p 112.00p 112.00p 184
17/12/2018 112.00p 114.00p 110.00p 112.00p 13841
14/12/2018 112.00p 112.00p 112.00p 112.00p 0
13/12/2018 112.00p 112.00p 112.00p 112.00p 270000
12/12/2018 109.00p 112.00p 109.00p 112.00p 0
11/12/2018 109.00p 111.00p 109.00p 109.00p 6500
10/12/2018 108.50p 110.00p 108.00p 109.00p 5036
07/12/2018 106.50p 108.50p 106.50p 108.50p 9408
06/12/2018 106.50p 107.97p 106.50p 106.50p 44
05/12/2018 106.50p 106.50p 105.50p 106.50p 2114
04/12/2018 106.50p 106.50p 105.48p 106.50p 1000
03/12/2018 105.50p 107.92p 104.24p 106.50p 6511
30/11/2018 104.50p 106.50p 102.00p 104.50p 8885
29/11/2018 104.50p 104.50p 104.50p 104.50p 0
28/11/2018 103.00p 104.50p 103.00p 104.50p 13150
27/11/2018 103.00p 103.00p 103.00p 103.00p 0
26/11/2018 103.00p 103.00p 103.00p 103.00p 0
23/11/2018 103.00p 103.00p 103.00p 103.00p 0
22/11/2018 103.00p 104.00p 103.00p 103.00p 7527
21/11/2018 106.50p 106.50p 103.00p 103.00p 47068
20/11/2018 106.00p 106.90p 106.00p 106.50p 2554
19/11/2018 106.00p 107.00p 106.00p 106.00p 2611
16/11/2018 106.00p 106.00p 106.00p 106.00p 0
15/11/2018 108.00p 108.00p 106.00p 106.50p 9000
14/11/2018 108.00p 108.00p 108.00p 108.00p 0
13/11/2018 108.00p 108.00p 107.00p 108.00p 50
12/11/2018 108.00p 108.00p 108.00p 108.00p 0
09/11/2018 108.00p 108.95p 107.01p 108.00p 3036
08/11/2018 108.00p 108.00p 108.00p 108.00p 0
07/11/2018 108.00p 108.00p 108.00p 108.00p 0
06/11/2018 108.00p 109.00p 108.00p 108.00p 44
05/11/2018 108.00p 108.00p 108.00p 108.00p 0
02/11/2018 108.00p 108.00p 108.00p 108.00p 0
01/11/2018 108.00p 109.00p 108.00p 108.00p 1000
31/10/2018 108.50p 108.50p 107.00p 108.00p 269
30/10/2018 109.50p 109.50p 108.50p 108.50p 0
29/10/2018 109.50p 109.50p 109.50p 109.50p 60767
26/10/2018 109.50p 109.73p 109.50p 109.50p 645
25/10/2018 111.00p 111.00p 109.50p 109.50p 0
24/10/2018 111.00p 111.00p 111.00p 111.00p 0
23/10/2018 109.50p 111.00p 109.50p 111.00p 4500
22/10/2018 109.50p 110.00p 109.50p 109.50p 7113
19/10/2018 109.50p 109.50p 109.50p 109.50p 0
18/10/2018 109.50p 109.50p 109.50p 109.50p 0
17/10/2018 109.50p 109.75p 109.50p 109.50p 907
16/10/2018 109.50p 109.50p 109.00p 109.50p 3481
15/10/2018 109.50p 109.50p 109.22p 109.50p 10000
12/10/2018 109.50p 109.80p 109.50p 109.50p 443
11/10/2018 112.50p 112.50p 109.02p 109.50p 5525
10/10/2018 114.00p 114.00p 113.00p 114.00p 1088
09/10/2018 114.00p 114.00p 114.00p 114.00p 0
08/10/2018 114.00p 114.00p 114.00p 114.00p 0
05/10/2018 111.00p 115.00p 111.00p 114.00p 20043
04/10/2018 111.00p 112.00p 111.00p 111.00p 883
03/10/2018 111.00p 111.00p 111.00p 111.00p 0
02/10/2018 111.00p 111.00p 111.00p 111.00p 0
01/10/2018 112.00p 112.00p 111.00p 111.00p 0
28/09/2018 112.00p 112.00p 112.00p 112.00p 0
27/09/2018 112.00p 112.00p 112.00p 112.00p 0
26/09/2018 113.00p 114.00p 112.00p 112.00p 5000
25/09/2018 113.00p 113.00p 113.00p 113.00p 0
24/09/2018 113.00p 114.00p 112.20p 113.00p 4051
21/09/2018 113.50p 113.50p 112.11p 113.00p 2268
20/09/2018 114.00p 114.00p 113.50p 113.50p 1000
19/09/2018 114.50p 114.50p 112.11p 114.00p 2600
18/09/2018 117.00p 117.00p 114.50p 114.50p 0
17/09/2018 117.00p 117.00p 117.00p 117.00p 0
14/09/2018 117.00p 117.00p 116.00p 117.00p 1576
13/09/2018 117.00p 117.00p 117.00p 117.00p 0
12/09/2018 117.00p 117.00p 116.10p 117.00p 13825
11/09/2018 117.00p 117.00p 116.10p 117.00p 23
10/09/2018 117.00p 117.00p 117.00p 117.00p 12
07/09/2018 117.00p 117.00p 116.10p 117.00p 1000
06/09/2018 116.00p 118.00p 114.04p 117.00p 68165
05/09/2018 116.00p 116.00p 114.04p 116.00p 2500
04/09/2018 116.00p 116.00p 116.00p 116.00p 0
03/09/2018 116.00p 116.00p 114.04p 116.00p 3550
31/08/2018 116.00p 116.00p 116.00p 116.00p 0
30/08/2018 116.00p 116.00p 116.00p 116.00p 0
29/08/2018 116.00p 116.00p 116.00p 116.00p 13350
28/08/2018 116.00p 116.11p 116.00p 116.00p 9000
24/08/2018 116.00p 116.11p 116.00p 116.00p 2000
23/08/2018 116.00p 116.00p 116.00p 116.00p 0
22/08/2018 116.00p 116.00p 116.00p 116.00p 0
21/08/2018 116.00p 116.11p 116.00p 116.00p 118
20/08/2018 116.00p 116.00p 116.00p 116.00p 0
17/08/2018 116.00p 116.11p 116.00p 116.00p 500
16/08/2018 116.50p 116.50p 116.00p 116.00p 0
15/08/2018 116.50p 116.50p 116.50p 116.50p 0
14/08/2018 115.00p 116.50p 115.00p 116.50p 16023
13/08/2018 115.00p 115.00p 113.92p 115.00p 3000
10/08/2018 115.00p 115.00p 113.92p 115.00p 23
09/08/2018 115.00p 115.00p 115.00p 115.00p 0
08/08/2018 113.50p 117.00p 113.50p 115.00p 11889
07/08/2018 112.50p 114.00p 112.50p 113.50p 4000
06/08/2018 112.50p 112.50p 112.50p 112.50p 0
03/08/2018 112.50p 112.50p 112.50p 112.50p 0
02/08/2018 112.50p 112.50p 112.50p 112.50p 0
01/08/2018 113.50p 113.50p 112.22p 112.50p 7239
31/07/2018 113.50p 113.50p 112.66p 113.50p 41
30/07/2018 113.50p 113.50p 113.50p 113.50p 0
27/07/2018 113.50p 115.00p 113.50p 113.50p 256
26/07/2018 113.50p 113.50p 112.50p 113.50p 1028
25/07/2018 114.00p 114.00p 113.50p 113.50p 25000
24/07/2018 116.50p 116.50p 114.00p 114.00p 1000
23/07/2018 116.50p 116.50p 116.50p 116.50p 0
20/07/2018 116.50p 116.50p 116.50p 116.50p 0
19/07/2018 117.50p 118.27p 116.11p 116.50p 9529
18/07/2018 117.50p 118.40p 117.50p 117.50p 4506
17/07/2018 114.00p 118.00p 114.00p 117.50p 7939
16/07/2018 112.00p 116.00p 112.00p 114.00p 7500
13/07/2018 109.00p 112.00p 109.00p 112.00p 9952
12/07/2018 109.00p 109.00p 108.00p 109.00p 17600
11/07/2018 109.00p 110.00p 108.75p 109.00p 5023
10/07/2018 109.00p 109.00p 109.00p 109.00p 0
09/07/2018 109.00p 110.00p 108.02p 109.00p 19814
06/07/2018 109.00p 109.00p 108.60p 109.00p 6498
05/07/2018 109.00p 109.00p 109.00p 109.00p 0
04/07/2018 109.00p 109.00p 109.00p 109.00p 0
03/07/2018 109.00p 109.40p 109.00p 109.00p 4559
02/07/2018 109.50p 110.00p 108.04p 109.00p 5649
29/06/2018 111.00p 111.00p 110.50p 110.50p 4500
28/06/2018 111.00p 111.00p 110.88p 111.00p 850
27/06/2018 113.00p 113.00p 111.00p 111.00p 13966
26/06/2018 113.00p 113.00p 111.50p 113.00p 10000
25/06/2018 113.00p 113.00p 113.00p 113.00p 0
22/06/2018 113.00p 113.00p 113.00p 113.00p 6549
21/06/2018 113.00p 113.00p 113.00p 113.00p 0
20/06/2018 115.00p 115.00p 111.00p 113.00p 7235
19/06/2018 116.00p 116.00p 113.00p 115.00p 13454
18/06/2018 116.00p 116.00p 116.00p 116.00p 0
15/06/2018 116.00p 116.00p 114.00p 116.00p 555
14/06/2018 116.00p 116.00p 114.50p 116.00p 7900
13/06/2018 118.00p 118.00p 116.00p 116.00p 5000
12/06/2018 118.00p 118.00p 118.00p 118.00p 0
11/06/2018 118.00p 118.00p 116.40p 118.00p 22
08/06/2018 118.00p 118.00p 116.40p 118.00p 2400
07/06/2018 116.00p 120.00p 116.00p 118.00p 13020
06/06/2018 116.00p 116.00p 116.00p 116.00p 0
05/06/2018 117.50p 117.50p 114.00p 116.00p 9309
04/06/2018 117.50p 117.50p 117.50p 117.50p 0
01/06/2018 117.50p 117.50p 115.50p 117.50p 6000
31/05/2018 114.00p 119.00p 114.00p 117.50p 26763
30/05/2018 114.50p 114.90p 114.00p 114.00p 3481
29/05/2018 115.50p 115.50p 113.00p 114.50p 14000
25/05/2018 116.00p 116.00p 113.50p 115.50p 4560
24/05/2018 116.50p 117.50p 114.50p 116.00p 2500
23/05/2018 117.50p 117.50p 116.00p 116.50p 8000
22/05/2018 120.50p 120.50p 116.00p 117.50p 18484
21/05/2018 120.00p 121.80p 119.60p 120.50p 866
18/05/2018 120.00p 120.00p 120.00p 120.00p 0
17/05/2018 120.00p 120.00p 118.56p 120.00p 16120
16/05/2018 120.00p 120.00p 120.00p 120.00p 0
15/05/2018 119.50p 120.00p 119.50p 120.00p 0
14/05/2018 119.50p 119.50p 117.60p 119.50p 25
11/05/2018 119.50p 119.50p 117.60p 119.50p 1668
10/05/2018 118.00p 119.96p 118.00p 119.50p 5570

*Close Price adjusted for both dividends and splits