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
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
24/07/2017 115.50p 115.50p 115.50p 115.50p 46056
21/07/2017 115.50p 115.50p 115.50p 115.50p 1500
20/07/2017 115.50p 115.50p 115.50p 115.50p 0
19/07/2017 115.50p 115.50p 115.50p 115.50p 0
18/07/2017 115.50p 115.50p 115.50p 115.50p 4871
17/07/2017 115.50p 115.50p 115.50p 115.50p 6458
14/07/2017 115.50p 115.50p 115.50p 115.50p 8000
13/07/2017 115.50p 115.50p 115.50p 115.50p 0
12/07/2017 115.50p 115.50p 115.50p 115.50p 4790
11/07/2017 115.50p 115.50p 115.50p 115.50p 8920
10/07/2017 115.50p 115.50p 115.50p 115.50p 3887
07/07/2017 115.50p 115.50p 115.50p 115.50p 6645224
06/07/2017 115.50p 115.50p 115.50p 115.50p 6100
05/07/2017 115.50p 115.50p 115.50p 115.50p 5931
04/07/2017 115.50p 115.50p 115.50p 115.50p 14991
03/07/2017 115.50p 119.50p 114.50p 115.50p 30157
30/06/2017 120.00p 120.00p 119.50p 119.50p 11576
29/06/2017 120.00p 120.00p 120.00p 120.00p 1000
28/06/2017 120.00p 120.00p 120.00p 120.00p 10000
27/06/2017 120.00p 120.00p 120.00p 120.00p 13919
26/06/2017 120.00p 120.00p 120.00p 120.00p 4000
23/06/2017 120.00p 120.00p 120.00p 120.00p 0
22/06/2017 119.00p 120.00p 119.00p 120.00p 0
21/06/2017 119.00p 119.00p 119.00p 119.00p 0
20/06/2017 120.00p 120.00p 117.50p 119.00p 0
19/06/2017 120.00p 120.00p 120.00p 120.00p 0
16/06/2017 120.00p 121.50p 119.04p 120.00p 411
15/06/2017 120.00p 120.00p 118.50p 120.00p 0
14/06/2017 120.00p 120.00p 119.04p 120.00p 20511
13/06/2017 120.00p 121.75p 120.00p 120.00p 26103
12/06/2017 119.50p 121.25p 119.50p 119.50p 17634
09/06/2017 120.00p 120.00p 119.00p 119.50p 2500
08/06/2017 117.50p 120.45p 117.50p 120.00p 23850
07/06/2017 117.50p 119.00p 117.50p 117.50p 716
06/06/2017 117.50p 119.00p 117.50p 117.50p 7000
05/06/2017 117.50p 117.50p 117.11p 117.50p 7300
02/06/2017 117.50p 117.50p 117.50p 117.50p 0
01/06/2017 117.50p 120.00p 117.50p 117.50p 12117
31/05/2017 117.50p 119.75p 116.11p 117.50p 47043
30/05/2017 120.50p 120.50p 117.00p 118.00p 16058
26/05/2017 121.50p 122.50p 119.00p 120.50p 13000
25/05/2017 122.50p 124.50p 121.20p 122.50p 4458
24/05/2017 122.50p 124.38p 121.00p 122.50p 9647
23/05/2017 121.50p 124.50p 121.00p 122.50p 1505
22/05/2017 119.00p 122.38p 119.00p 121.50p 13118
19/05/2017 117.50p 120.00p 116.00p 119.00p 134285
18/05/2017 117.50p 118.50p 117.50p 117.50p 32359
17/05/2017 117.50p 118.15p 117.50p 117.50p 10000
16/05/2017 117.50p 118.15p 117.50p 117.50p 2000
15/05/2017 117.50p 118.15p 116.00p 117.50p 10845
12/05/2017 118.00p 118.20p 116.00p 117.50p 72201
11/05/2017 118.00p 118.90p 118.00p 118.00p 3021
10/05/2017 118.00p 118.90p 118.00p 118.00p 59729
09/05/2017 117.00p 118.00p 117.00p 118.00p 4190
08/05/2017 116.50p 120.00p 116.50p 117.00p 17766
05/05/2017 116.50p 116.50p 116.50p 116.50p 0
04/05/2017 116.50p 122.00p 115.60p 116.50p 52355
03/05/2017 117.50p 117.80p 116.00p 116.50p 5704
02/05/2017 123.00p 123.00p 116.00p 117.50p 16810
28/04/2017 123.50p 123.50p 122.38p 123.50p 3509
27/04/2017 123.50p 123.50p 123.50p 123.50p 2095
26/04/2017 123.50p 123.50p 121.16p 123.50p 230139
25/04/2017 123.50p 123.50p 122.38p 123.50p 3218
24/04/2017 123.50p 124.20p 122.48p 123.50p 3579
21/04/2017 123.50p 123.50p 123.50p 123.50p 0
20/04/2017 123.50p 124.30p 122.00p 123.50p 34674
19/04/2017 123.50p 124.30p 122.00p 123.50p 39334
18/04/2017 124.50p 124.50p 122.10p 123.50p 8067
13/04/2017 124.50p 127.00p 122.00p 124.50p 17773
12/04/2017 124.50p 124.50p 124.50p 124.50p 0
11/04/2017 124.50p 126.00p 124.50p 124.50p 2000
10/04/2017 125.00p 125.70p 122.63p 124.50p 10738
07/04/2017 125.00p 125.00p 124.00p 125.00p 3361
06/04/2017 125.00p 127.00p 124.00p 125.00p 12443
05/04/2017 125.00p 125.00p 123.30p 125.00p 2400
04/04/2017 125.50p 125.50p 123.00p 125.00p 4000
03/04/2017 125.50p 126.00p 123.00p 125.50p 2000
31/03/2017 126.50p 127.00p 123.24p 125.50p 9525
30/03/2017 128.00p 128.50p 126.20p 126.50p 5332
29/03/2017 128.00p 129.00p 128.00p 128.00p 1422
28/03/2017 128.50p 129.75p 126.00p 128.00p 38764
27/03/2017 128.50p 129.75p 126.15p 128.50p 8453
24/03/2017 128.50p 130.00p 126.14p 128.50p 6000
23/03/2017 128.50p 130.50p 128.50p 128.50p 30155
22/03/2017 128.50p 130.00p 128.50p 128.50p 15873
21/03/2017 129.50p 130.00p 128.15p 129.00p 29606
20/03/2017 129.50p 129.50p 128.01p 129.50p 4672
17/03/2017 129.50p 129.50p 129.50p 129.50p 0
16/03/2017 129.50p 130.00p 128.01p 129.50p 8462
15/03/2017 129.50p 129.75p 129.50p 129.50p 11043
14/03/2017 129.50p 129.50p 129.50p 129.50p 0
13/03/2017 129.50p 129.50p 127.70p 129.50p 16089
10/03/2017 129.50p 129.50p 129.50p 129.50p 0
09/03/2017 129.50p 130.00p 128.00p 129.50p 7320
08/03/2017 129.50p 129.50p 127.70p 129.50p 564
07/03/2017 129.50p 129.70p 129.50p 129.50p 10900
06/03/2017 129.50p 129.75p 127.25p 129.50p 22455
03/03/2017 129.50p 129.50p 127.25p 129.50p 1593
02/03/2017 130.50p 131.00p 128.33p 130.00p 6716
01/03/2017 131.00p 131.00p 128.25p 130.50p 6923
28/02/2017 133.50p 133.50p 129.50p 131.00p 70282
27/02/2017 133.50p 133.88p 132.14p 133.50p 3253
24/02/2017 133.50p 134.49p 132.00p 133.50p 70544
23/02/2017 129.00p 135.51p 129.00p 133.50p 50269
22/02/2017 129.00p 130.00p 129.00p 129.00p 2951
21/02/2017 129.00p 129.00p 128.12p 129.00p 1559
20/02/2017 129.00p 129.00p 128.01p 129.00p 5582
17/02/2017 128.50p 130.50p 127.50p 129.00p 14113
16/02/2017 124.00p 130.00p 124.00p 128.00p 107918

*Close Price adjusted for both dividends and splits