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
03/07/2019 89.00p 89.00p 86.60p 89.00p 22
02/07/2019 89.00p 89.00p 89.00p 89.00p 0
01/07/2019 90.00p 91.92p 88.40p 89.00p 15095
28/06/2019 90.50p 90.50p 90.00p 90.00p 25000
27/06/2019 91.00p 91.00p 90.00p 90.00p 9282
26/06/2019 91.00p 91.12p 91.00p 91.00p 5882
25/06/2019 91.00p 91.12p 90.50p 91.00p 44857
24/06/2019 91.00p 91.12p 90.50p 91.00p 57695
21/06/2019 91.00p 91.20p 91.00p 91.00p 3116
20/06/2019 91.00p 91.90p 91.00p 91.00p 23301
19/06/2019 91.00p 91.18p 91.00p 91.00p 22404
18/06/2019 91.00p 91.18p 91.00p 91.00p 12272
17/06/2019 91.00p 91.18p 90.80p 91.00p 15017
14/06/2019 91.00p 91.15p 91.00p 91.00p 8810
13/06/2019 91.00p 91.40p 90.75p 91.00p 20412
12/06/2019 91.50p 91.50p 90.75p 91.00p 5276
11/06/2019 91.50p 92.10p 90.75p 91.50p 10149
10/06/2019 91.50p 92.10p 91.50p 91.50p 18348
07/06/2019 91.50p 92.10p 91.50p 91.50p 500
06/06/2019 91.50p 92.70p 90.65p 91.50p 63
05/06/2019 91.50p 91.50p 91.50p 91.50p 0
04/06/2019 91.50p 91.50p 91.50p 91.50p 0
03/06/2019 91.50p 91.50p 91.50p 91.50p 0
31/05/2019 91.50p 92.70p 90.65p 91.50p 3372
30/05/2019 87.50p 91.50p 87.50p 91.50p 1905
29/05/2019 87.00p 90.00p 87.00p 87.50p 1221
28/05/2019 87.00p 87.00p 84.60p 87.00p 1470
24/05/2019 87.00p 87.00p 87.00p 87.00p 0
23/05/2019 87.50p 89.40p 87.00p 87.00p 4596
22/05/2019 87.50p 87.50p 85.50p 87.50p 4800
21/05/2019 87.50p 87.50p 87.50p 87.50p 0
20/05/2019 87.50p 87.50p 87.50p 87.50p 0
17/05/2019 87.50p 87.50p 85.00p 87.50p 2587
16/05/2019 87.50p 87.50p 85.00p 87.50p 5187
15/05/2019 87.50p 87.50p 87.50p 87.50p 0
14/05/2019 88.00p 88.00p 85.10p 87.50p 601
13/05/2019 87.50p 88.00p 87.40p 88.00p 5720
10/05/2019 87.50p 87.50p 85.00p 87.50p 3032
09/05/2019 88.00p 88.00p 85.10p 87.50p 12471
08/05/2019 87.50p 90.88p 86.50p 88.00p 5882
07/05/2019 90.00p 91.88p 87.50p 87.50p 2061
03/05/2019 90.00p 90.00p 88.60p 90.00p 2587
02/05/2019 89.00p 92.00p 87.50p 90.00p 2012
01/05/2019 89.00p 89.00p 89.00p 89.00p 0
30/04/2019 89.50p 89.50p 86.50p 89.00p 20200
29/04/2019 89.50p 90.00p 89.50p 89.50p 1000
26/04/2019 89.00p 89.98p 88.00p 89.50p 20985
25/04/2019 87.50p 90.00p 84.40p 89.00p 42805
24/04/2019 93.00p 95.00p 93.00p 93.00p 892
23/04/2019 92.50p 93.00p 92.44p 93.00p 13403
18/04/2019 92.50p 92.50p 92.50p 92.50p 0
17/04/2019 92.50p 92.50p 92.44p 92.50p 1980
16/04/2019 92.50p 92.50p 92.50p 92.50p 0
15/04/2019 92.50p 92.50p 91.25p 92.50p 1132
12/04/2019 92.50p 92.50p 92.50p 92.50p 0
11/04/2019 92.50p 92.50p 91.25p 92.50p 3000
10/04/2019 93.50p 93.50p 91.50p 92.50p 4300
09/04/2019 93.50p 94.10p 92.03p 93.50p 8089
08/04/2019 95.50p 97.00p 93.05p 93.50p 8432
05/04/2019 96.50p 96.98p 95.00p 95.50p 6230
04/04/2019 96.50p 96.98p 95.03p 96.50p 1514
03/04/2019 96.50p 96.50p 96.50p 96.50p 0
02/04/2019 96.50p 96.98p 96.50p 96.50p 2460
01/04/2019 97.50p 98.50p 95.18p 96.50p 6849
29/03/2019 97.50p 97.50p 97.50p 97.50p 0
28/03/2019 97.50p 97.50p 97.50p 97.50p 0
27/03/2019 100.00p 100.00p 96.00p 97.50p 5000
26/03/2019 100.00p 100.00p 97.06p 100.00p 3734
25/03/2019 100.50p 100.50p 97.00p 100.00p 12324
22/03/2019 100.50p 100.50p 100.50p 100.50p 0
21/03/2019 102.00p 102.00p 100.50p 100.50p 10177
20/03/2019 102.00p 103.50p 102.00p 102.00p 4821
19/03/2019 102.00p 102.00p 102.00p 102.00p 0
18/03/2019 102.00p 103.50p 102.00p 102.00p 85
15/03/2019 102.00p 102.00p 99.00p 102.00p 727
14/03/2019 102.50p 102.50p 99.00p 102.00p 4850
13/03/2019 103.50p 104.64p 102.00p 102.50p 10278
12/03/2019 103.50p 103.50p 102.60p 103.50p 75
11/03/2019 103.50p 105.00p 103.50p 103.50p 6880
08/03/2019 103.50p 103.50p 103.50p 103.50p 0
07/03/2019 103.50p 103.50p 103.50p 103.50p 0
06/03/2019 103.50p 104.97p 103.50p 103.50p 45
05/03/2019 102.50p 105.00p 102.50p 103.50p 2788
04/03/2019 102.50p 105.00p 101.25p 102.50p 6620
01/03/2019 102.50p 102.50p 101.25p 102.50p 6724
28/02/2019 102.50p 104.95p 102.50p 102.50p 5000
27/02/2019 102.50p 102.50p 101.15p 102.50p 3000
26/02/2019 102.50p 102.50p 102.50p 102.50p 0
25/02/2019 102.50p 102.50p 102.50p 102.50p 0
22/02/2019 102.50p 105.00p 102.50p 102.50p 1150
21/02/2019 102.50p 102.50p 102.50p 102.50p 0
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

*Close Price adjusted for both dividends and splits