Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Synergia Energy Ltd NPV (SYN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 29/11/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 28/11/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 10000 |
| 27/11/2017 | 124.50p | 124.50p | 123.85p | 124.50p | 4341 |
| 24/11/2017 | 124.50p | 124.50p | 123.60p | 124.50p | 1690 |
| 23/11/2017 | 124.50p | 126.75p | 124.50p | 124.50p | 4346 |
| 22/11/2017 | 124.50p | 125.15p | 124.50p | 124.50p | 5000 |
| 21/11/2017 | 122.50p | 125.96p | 122.50p | 124.50p | 4500 |
| 20/11/2017 | 122.50p | 123.50p | 122.50p | 122.50p | 2000 |
| 17/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 16/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/11/2017 | 124.00p | 124.00p | 122.01p | 122.50p | 12999 |
| 14/11/2017 | 119.00p | 125.00p | 119.00p | 124.00p | 17954 |
| 13/11/2017 | 119.00p | 119.00p | 118.45p | 119.00p | 202 |
| 10/11/2017 | 119.00p | 119.00p | 114.77p | 119.00p | 2844189 |
| 09/11/2017 | 119.00p | 120.00p | 117.50p | 119.00p | 14516 |
| 08/11/2017 | 119.00p | 119.00p | 118.40p | 119.00p | 2400 |
| 07/11/2017 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 06/11/2017 | 119.00p | 119.00p | 118.40p | 119.00p | 912 |
| 03/11/2017 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 02/11/2017 | 119.00p | 120.22p | 117.50p | 119.00p | 499 |
| 01/11/2017 | 119.50p | 120.88p | 119.00p | 119.00p | 23000 |
| 31/10/2017 | 119.50p | 121.00p | 119.50p | 119.50p | 22538 |
| 30/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 27/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 26/10/2017 | 119.50p | 119.50p | 118.45p | 119.50p | 4000 |
| 25/10/2017 | 119.50p | 121.00p | 119.50p | 119.50p | 13533 |
| 24/10/2017 | 119.50p | 120.10p | 119.50p | 119.50p | 17800 |
| 23/10/2017 | 120.50p | 120.50p | 118.15p | 119.50p | 21071 |
| 20/10/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 19/10/2017 | 120.50p | 121.90p | 118.50p | 120.50p | 1446 |
| 18/10/2017 | 121.00p | 121.00p | 120.20p | 120.50p | 1000 |
| 17/10/2017 | 121.00p | 121.00p | 119.60p | 121.00p | 3274 |
| 16/10/2017 | 121.00p | 122.00p | 119.62p | 121.00p | 13562 |
| 13/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/10/2017 | 122.50p | 122.50p | 121.00p | 121.00p | 5022 |
| 10/10/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 09/10/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 754 |
| 06/10/2017 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 05/10/2017 | 119.50p | 122.50p | 119.50p | 122.50p | 11750 |
| 04/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 855 |
| 03/10/2017 | 117.50p | 119.50p | 117.50p | 119.50p | 3000 |
| 02/10/2017 | 111.00p | 120.50p | 111.00p | 117.50p | 16553 |
| 29/09/2017 | 121.50p | 121.50p | 120.50p | 120.50p | 5275 |
| 28/09/2017 | 115.50p | 123.00p | 115.50p | 121.50p | 45007 |
| 27/09/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 7800 |
| 26/09/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 25/09/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 2313 |
| 22/09/2017 | 115.00p | 115.50p | 115.00p | 115.50p | 5426 |
| 21/09/2017 | 115.50p | 115.50p | 115.00p | 115.00p | 6032 |
| 20/09/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 9680 |
| 19/09/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 5500 |
| 18/09/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 20401 |
| 15/09/2017 | 112.00p | 115.50p | 112.00p | 115.50p | 15705 |
| 14/09/2017 | 111.50p | 112.00p | 111.50p | 112.00p | 0 |
| 13/09/2017 | 111.00p | 111.50p | 111.00p | 111.50p | 15393 |
| 12/09/2017 | 111.00p | 111.00p | 111.00p | 111.00p | 1777 |
| 11/09/2017 | 112.00p | 112.00p | 111.00p | 111.00p | 35264 |
| 08/09/2017 | 112.00p | 112.00p | 112.00p | 112.00p | 4385 |
| 07/09/2017 | 112.00p | 112.00p | 112.00p | 112.00p | 8893 |
| 06/09/2017 | 112.00p | 112.00p | 112.00p | 112.00p | 3919 |
| 05/09/2017 | 110.50p | 112.00p | 110.50p | 112.00p | 10439 |
| 04/09/2017 | 110.50p | 111.50p | 110.50p | 110.50p | 0 |
| 01/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 2979 |
| 31/08/2017 | 111.00p | 111.00p | 110.50p | 110.50p | 5873 |
| 30/08/2017 | 113.50p | 113.50p | 111.00p | 111.00p | 10475 |
| 29/08/2017 | 114.00p | 114.00p | 113.50p | 113.50p | 6845 |
| 25/08/2017 | 114.50p | 114.50p | 114.00p | 114.00p | 2105 |
| 24/08/2017 | 115.75p | 115.75p | 114.50p | 114.50p | 4069 |
| 23/08/2017 | 115.75p | 115.75p | 115.75p | 115.75p | 15676 |
| 22/08/2017 | 115.75p | 115.75p | 115.75p | 115.75p | 19823 |
| 21/08/2017 | 116.00p | 116.00p | 115.75p | 115.75p | 10000 |
| 18/08/2017 | 116.00p | 116.00p | 116.00p | 116.00p | 6517 |
| 17/08/2017 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 16/08/2017 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 15/08/2017 | 116.00p | 116.00p | 116.00p | 116.00p | 9251 |
| 14/08/2017 | 115.50p | 116.00p | 115.50p | 116.00p | 4000 |
| 11/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 5000 |
| 10/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 09/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 8852 |
| 08/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 6163 |
| 07/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 2000 |
| 04/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 03/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 1500 |
| 02/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 50 |
| 01/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 2000 |
| 31/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 28/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 27/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 32419 |
| 26/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 25951 |
| 25/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
*Close Price adjusted for both dividends and splits