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
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
09/05/2018 117.50p 119.25p 117.50p 118.00p 11000
08/05/2018 117.50p 117.50p 115.25p 117.50p 500
04/05/2018 118.50p 118.50p 117.50p 117.50p 10000
03/05/2018 118.50p 118.50p 118.50p 118.50p 0
02/05/2018 118.50p 119.00p 117.05p 118.50p 10014
01/05/2018 116.50p 120.00p 115.25p 117.00p 11000
30/04/2018 113.50p 116.50p 113.20p 116.50p 21414
27/04/2018 112.50p 116.00p 112.50p 113.50p 17100
26/04/2018 111.50p 111.50p 111.50p 111.50p 0
25/04/2018 110.50p 115.00p 110.50p 111.50p 20000
24/04/2018 110.50p 110.50p 110.50p 110.50p 10000
23/04/2018 110.50p 111.70p 109.15p 110.50p 5505
20/04/2018 110.50p 111.85p 110.50p 110.50p 1000
19/04/2018 110.00p 111.43p 109.00p 110.50p 7480
18/04/2018 106.50p 110.60p 106.44p 110.00p 39357
17/04/2018 106.50p 106.50p 106.50p 106.50p 0
16/04/2018 106.50p 106.86p 105.00p 106.50p 4071
13/04/2018 105.00p 106.50p 104.67p 106.50p 22136
12/04/2018 104.00p 105.00p 103.00p 105.00p 13067
11/04/2018 104.00p 104.00p 102.16p 104.00p 24
10/04/2018 104.00p 104.00p 104.00p 104.00p 0
09/04/2018 104.00p 104.00p 102.16p 104.00p 2539
06/04/2018 106.00p 106.00p 102.50p 104.00p 6351
05/04/2018 105.50p 106.64p 105.10p 106.00p 22400
04/04/2018 108.00p 108.00p 105.00p 105.50p 2800
03/04/2018 109.00p 109.75p 106.00p 108.00p 14534
29/03/2018 111.00p 112.00p 107.97p 109.00p 17559
28/03/2018 114.00p 114.00p 110.25p 111.00p 16598
27/03/2018 114.00p 114.00p 113.00p 114.00p 17420
26/03/2018 114.00p 114.00p 113.00p 114.00p 4450
23/03/2018 114.00p 114.00p 113.30p 114.00p 9
22/03/2018 114.00p 114.94p 114.00p 114.00p 745
21/03/2018 113.00p 114.97p 113.00p 114.00p 8131
20/03/2018 116.50p 116.50p 110.40p 113.00p 28250
19/03/2018 120.50p 120.50p 116.50p 116.50p 7684
16/03/2018 121.00p 121.00p 120.27p 120.50p 5000
15/03/2018 118.50p 122.00p 118.50p 121.00p 23993
14/03/2018 118.50p 119.00p 118.50p 118.50p 7805
13/03/2018 117.50p 119.00p 117.00p 118.50p 22721
12/03/2018 116.50p 123.00p 116.50p 117.50p 7970
09/03/2018 116.50p 116.50p 116.50p 116.50p 22
08/03/2018 116.50p 117.50p 116.50p 116.50p 0
07/03/2018 116.50p 118.00p 115.66p 116.50p 341
06/03/2018 116.50p 116.50p 116.50p 116.50p 0
05/03/2018 116.50p 116.50p 116.50p 116.50p 0
02/03/2018 116.50p 116.50p 116.50p 116.50p 0
01/03/2018 116.50p 116.50p 115.50p 116.50p 10660
28/02/2018 124.00p 124.00p 120.60p 122.50p 8042
27/02/2018 125.00p 126.92p 123.36p 124.00p 2541
26/02/2018 121.00p 126.92p 121.00p 125.00p 3000
23/02/2018 120.00p 123.09p 120.00p 121.00p 2829
22/02/2018 120.00p 121.92p 119.38p 120.00p 3801
21/02/2018 120.00p 120.00p 120.00p 120.00p 0
20/02/2018 120.00p 120.00p 120.00p 120.00p 0
19/02/2018 120.00p 120.00p 119.28p 120.00p 10
16/02/2018 118.00p 120.00p 118.00p 120.00p 0
15/02/2018 118.00p 119.97p 118.00p 118.00p 35
14/02/2018 118.00p 118.00p 116.92p 118.00p 1032
13/02/2018 118.00p 118.00p 118.00p 118.00p 0
12/02/2018 118.00p 119.96p 118.00p 118.00p 1
09/02/2018 118.00p 118.00p 116.80p 118.00p 23
08/02/2018 118.00p 118.00p 118.00p 118.00p 0
07/02/2018 116.50p 118.00p 116.50p 118.00p 11542
06/02/2018 116.50p 118.50p 116.50p 116.50p 0
05/02/2018 122.50p 122.50p 118.00p 118.50p 6500
02/02/2018 123.00p 123.00p 121.68p 123.00p 15
01/02/2018 123.00p 123.00p 123.00p 123.00p 0
31/01/2018 123.00p 124.80p 123.00p 123.00p 391
30/01/2018 123.00p 123.00p 121.68p 123.00p 359
29/01/2018 124.00p 124.00p 123.00p 123.00p 4000
26/01/2018 125.00p 125.00p 123.50p 124.00p 5800
25/01/2018 122.00p 127.00p 122.00p 125.00p 11399
24/01/2018 120.00p 122.00p 118.80p 122.00p 1750
23/01/2018 120.00p 121.98p 118.80p 120.00p 2353
22/01/2018 116.50p 120.00p 116.50p 118.50p 6000
19/01/2018 116.50p 117.37p 115.75p 116.50p 10870
18/01/2018 116.50p 117.00p 115.50p 116.50p 18238
17/01/2018 116.50p 116.50p 116.50p 116.50p 0
16/01/2018 116.50p 116.50p 115.55p 116.50p 3500
15/01/2018 116.50p 116.50p 115.50p 116.50p 4486
12/01/2018 116.50p 116.50p 116.50p 116.50p 0
11/01/2018 117.00p 117.00p 115.63p 116.50p 19664
10/01/2018 117.00p 117.00p 117.00p 117.00p 0
09/01/2018 117.00p 117.40p 116.26p 117.00p 3286
08/01/2018 117.00p 117.00p 116.26p 117.00p 1090
05/01/2018 117.00p 117.40p 116.26p 117.00p 12851
04/01/2018 117.00p 117.00p 116.26p 117.00p 2389
03/01/2018 117.00p 117.00p 116.62p 117.00p 10000
02/01/2018 117.00p 117.38p 116.62p 117.00p 7616
29/12/2017 117.00p 117.00p 116.60p 117.00p 3700
28/12/2017 117.00p 117.40p 117.00p 117.00p 800
27/12/2017 117.00p 117.00p 116.60p 117.00p 1400
22/12/2017 117.00p 117.00p 116.60p 117.00p 11950
21/12/2017 117.00p 117.40p 116.60p 117.00p 4560
20/12/2017 117.00p 117.00p 116.60p 117.00p 400
19/12/2017 117.00p 117.00p 116.25p 117.00p 668
18/12/2017 117.00p 117.00p 116.00p 117.00p 3000
15/12/2017 117.00p 117.00p 116.25p 117.00p 7000
14/12/2017 118.00p 118.00p 117.00p 117.00p 10000
13/12/2017 118.00p 118.75p 116.00p 118.00p 1445
12/12/2017 118.00p 118.00p 118.00p 118.00p 0
11/12/2017 119.00p 120.00p 116.10p 118.00p 8318
08/12/2017 119.00p 119.00p 117.00p 119.00p 6889
07/12/2017 121.50p 122.10p 119.00p 119.00p 3200
06/12/2017 116.00p 124.00p 115.40p 121.50p 27721
05/12/2017 125.00p 130.00p 125.00p 126.00p 8407
04/12/2017 125.00p 125.00p 124.44p 125.00p 588
01/12/2017 124.50p 126.75p 124.50p 125.00p 5940
30/11/2017 124.50p 126.00p 123.75p 124.50p 3850

*Close Price adjusted for both dividends and splits