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
21/12/2015 96.00p 97.00p 93.50p 96.00p 12794
18/12/2015 96.00p 96.00p 95.00p 96.00p 250
17/12/2015 96.00p 96.30p 93.50p 96.00p 7118
16/12/2015 96.50p 96.50p 96.00p 96.50p 15247
15/12/2015 96.50p 97.00p 96.50p 96.50p 6000
14/12/2015 97.50p 97.50p 94.00p 96.50p 28600
11/12/2015 98.00p 99.00p 95.00p 97.50p 7743
10/12/2015 100.50p 100.50p 96.00p 98.00p 23277
09/12/2015 102.00p 102.00p 97.54p 100.50p 773604
08/12/2015 106.50p 106.50p 100.00p 102.00p 12701
07/12/2015 107.50p 107.50p 103.00p 106.50p 53744
04/12/2015 107.50p 109.50p 106.20p 107.50p 2884
03/12/2015 107.50p 107.50p 106.00p 107.50p 3000
02/12/2015 107.50p 109.70p 106.00p 107.50p 34180
01/12/2015 107.50p 107.50p 107.50p 107.50p 0
30/11/2015 106.50p 107.50p 105.50p 107.50p 4337
27/11/2015 106.50p 106.50p 106.50p 106.50p 35863
26/11/2015 106.50p 106.50p 105.50p 106.50p 12724
25/11/2015 106.50p 106.50p 106.50p 106.50p 0
24/11/2015 107.50p 107.50p 105.00p 106.50p 24000
23/11/2015 107.50p 108.20p 106.00p 107.50p 68616
20/11/2015 107.50p 107.50p 106.30p 107.50p 4000
19/11/2015 107.00p 107.50p 107.00p 107.50p 0
18/11/2015 106.50p 107.50p 106.50p 107.00p 0
17/11/2015 104.00p 107.00p 103.00p 106.50p 14250
16/11/2015 102.00p 104.00p 102.00p 104.00p 39881
13/11/2015 102.00p 103.60p 102.00p 102.00p 16918
12/11/2015 102.00p 103.60p 101.00p 102.00p 43755
11/11/2015 102.00p 102.00p 102.00p 102.00p 0
10/11/2015 102.00p 102.00p 100.50p 102.00p 0
09/11/2015 102.00p 102.00p 102.00p 102.00p 0
06/11/2015 102.00p 104.00p 102.00p 102.00p 38805
05/11/2015 102.00p 103.00p 102.00p 102.00p 1000
04/11/2015 102.00p 102.00p 102.00p 102.00p 0
03/11/2015 102.00p 102.00p 100.00p 102.00p 7000
02/11/2015 102.00p 102.50p 99.00p 102.00p 26015
30/10/2015 104.00p 104.00p 100.00p 102.00p 26027
29/10/2015 104.00p 104.00p 101.66p 104.00p 3000
28/10/2015 104.00p 104.00p 104.00p 104.00p 0
27/10/2015 104.50p 105.74p 104.00p 104.00p 3750
26/10/2015 104.00p 106.00p 103.05p 104.50p 8100
23/10/2015 103.00p 106.00p 103.00p 103.00p 10192
22/10/2015 103.00p 105.00p 102.10p 103.00p 35088
21/10/2015 103.00p 105.00p 102.10p 103.00p 5000
20/10/2015 103.00p 105.00p 102.10p 103.00p 30286
19/10/2015 103.00p 103.00p 103.00p 103.00p 0
16/10/2015 103.00p 105.00p 103.00p 103.00p 4000
15/10/2015 103.00p 105.00p 103.00p 103.00p 75
14/10/2015 103.00p 103.00p 100.36p 103.00p 950
13/10/2015 103.00p 105.00p 103.00p 103.00p 3666
12/10/2015 103.00p 103.00p 100.36p 103.00p 5000
09/10/2015 103.00p 103.50p 100.50p 103.00p 14005
08/10/2015 103.00p 104.00p 100.66p 103.00p 14667
07/10/2015 103.00p 105.10p 103.00p 103.00p 46
06/10/2015 104.50p 105.64p 100.90p 103.00p 37781
05/10/2015 104.50p 106.45p 100.00p 104.50p 103500
02/10/2015 104.50p 106.20p 104.50p 104.50p 4000
01/10/2015 104.50p 106.38p 104.50p 104.50p 554
30/09/2015 106.00p 106.00p 102.00p 104.50p 27852
29/09/2015 105.50p 109.00p 104.50p 106.00p 28901
28/09/2015 107.00p 107.00p 104.75p 105.50p 4987
25/09/2015 109.00p 109.00p 108.50p 109.00p 0
24/09/2015 109.00p 109.00p 106.90p 109.00p 925
23/09/2015 108.00p 109.50p 106.50p 109.00p 10412
22/09/2015 108.00p 108.00p 106.50p 108.00p 700
21/09/2015 108.00p 109.50p 108.00p 108.00p 1365
18/09/2015 109.50p 109.50p 108.00p 108.00p 5881
17/09/2015 109.00p 112.00p 107.20p 109.50p 5226
16/09/2015 109.00p 109.00p 109.00p 109.00p 0
15/09/2015 108.00p 111.25p 108.00p 109.00p 71
14/09/2015 107.00p 109.50p 107.00p 108.00p 7162
11/09/2015 107.00p 108.25p 107.00p 107.00p 922
10/09/2015 107.00p 107.00p 104.00p 107.00p 55000
09/09/2015 107.00p 108.00p 107.00p 107.00p 10135
08/09/2015 105.50p 107.00p 105.50p 106.00p 3069
07/09/2015 106.00p 107.60p 104.00p 105.50p 6709
04/09/2015 107.00p 107.00p 103.00p 106.00p 41228
03/09/2015 107.00p 107.00p 107.00p 107.00p 0
02/09/2015 107.00p 108.80p 104.75p 107.00p 3789
01/09/2015 107.50p 108.80p 105.25p 107.00p 2209
28/08/2015 107.50p 109.00p 105.00p 107.50p 22700
27/08/2015 107.50p 107.50p 105.75p 107.50p 500
26/08/2015 104.50p 109.50p 102.63p 107.50p 27192
25/08/2015 102.50p 105.00p 102.50p 104.50p 17944
24/08/2015 110.00p 111.00p 99.00p 102.50p 30353
21/08/2015 114.00p 114.00p 108.00p 110.00p 12403
20/08/2015 118.00p 118.40p 112.63p 114.00p 46824
19/08/2015 118.00p 118.50p 116.50p 118.00p 6071
18/08/2015 118.00p 118.00p 116.50p 118.00p 2909
17/08/2015 118.00p 120.25p 118.00p 118.00p 975
14/08/2015 118.00p 120.25p 116.50p 118.00p 749
13/08/2015 116.50p 118.00p 115.75p 118.00p 11385
12/08/2015 116.50p 116.50p 116.50p 116.50p 0
11/08/2015 116.50p 117.00p 116.50p 116.50p 10430
10/08/2015 117.50p 118.00p 115.00p 116.50p 4178
07/08/2015 117.50p 119.45p 117.50p 117.50p 13450
06/08/2015 117.50p 120.00p 116.50p 117.50p 1691
05/08/2015 119.50p 119.50p 118.75p 119.50p 1331
04/08/2015 118.50p 119.50p 118.00p 119.50p 1604
03/08/2015 118.50p 118.50p 117.75p 118.50p 2000
31/07/2015 118.50p 118.50p 118.00p 118.50p 21875
30/07/2015 118.00p 118.50p 118.00p 118.50p 0
29/07/2015 118.00p 121.37p 116.50p 118.00p 42639
28/07/2015 117.00p 122.00p 116.50p 118.00p 108899
27/07/2015 117.00p 117.00p 116.50p 117.00p 1477
24/07/2015 117.00p 119.94p 116.50p 117.00p 10923
23/07/2015 116.00p 120.00p 116.00p 117.00p 10423
22/07/2015 115.00p 116.80p 113.00p 116.00p 27152
21/07/2015 112.00p 117.00p 112.00p 115.00p 34782
20/07/2015 110.00p 114.62p 110.00p 112.00p 10963
17/07/2015 110.00p 113.00p 108.50p 110.00p 13000
16/07/2015 110.00p 110.00p 110.00p 110.00p 0
15/07/2015 106.00p 111.00p 106.00p 110.00p 38739
14/07/2015 106.00p 108.70p 104.60p 106.00p 4233
13/07/2015 102.00p 108.50p 102.00p 106.00p 46622
10/07/2015 102.00p 104.00p 100.60p 102.00p 7337
09/07/2015 101.50p 104.00p 101.50p 102.00p 8282
08/07/2015 101.00p 104.00p 99.60p 101.50p 13921
07/07/2015 101.00p 103.43p 98.60p 101.00p 20173
06/07/2015 100.00p 102.00p 97.30p 101.00p 16346
03/07/2015 98.50p 100.00p 96.00p 100.00p 73068
02/07/2015 98.50p 99.50p 96.00p 98.50p 3113
01/07/2015 98.50p 99.00p 96.00p 98.50p 11861
30/06/2015 102.00p 104.10p 96.00p 98.50p 37180
29/06/2015 99.00p 102.80p 99.00p 101.00p 10705
26/06/2015 99.00p 102.00p 96.66p 99.00p 6415
25/06/2015 98.50p 101.90p 98.50p 99.00p 2413
24/06/2015 97.00p 98.50p 97.00p 98.50p 0
23/06/2015 97.00p 97.00p 95.20p 97.00p 1910
22/06/2015 96.50p 98.00p 94.10p 97.00p 229749
19/06/2015 96.50p 96.50p 96.50p 96.50p 0
18/06/2015 96.50p 98.00p 94.10p 96.50p 7671
17/06/2015 95.50p 98.00p 95.50p 96.50p 8605
16/06/2015 96.50p 97.00p 94.00p 95.50p 8085
15/06/2015 96.50p 96.50p 94.00p 96.50p 3000
12/06/2015 96.50p 96.50p 96.50p 96.50p 0
11/06/2015 96.50p 97.50p 96.50p 96.50p 0
10/06/2015 96.50p 96.50p 94.00p 96.50p 863
09/06/2015 97.00p 98.00p 94.50p 96.50p 5500
08/06/2015 97.00p 98.60p 96.00p 97.00p 4124
05/06/2015 95.00p 98.43p 93.00p 97.00p 89623
04/06/2015 95.00p 96.00p 92.00p 95.00p 76020
03/06/2015 97.00p 97.00p 92.00p 95.00p 44247
02/06/2015 96.50p 97.00p 93.00p 97.00p 35875
01/06/2015 96.00p 96.50p 93.00p 96.50p 340127
29/05/2015 95.50p 96.00p 95.50p 96.00p 1000
28/05/2015 95.50p 95.95p 93.00p 95.50p 6100
27/05/2015 95.50p 95.50p 93.00p 95.50p 5100
26/05/2015 95.50p 96.00p 95.50p 95.50p 2858
22/05/2015 95.50p 96.00p 95.50p 95.50p 8812
21/05/2015 95.00p 97.94p 92.60p 95.50p 395291
20/05/2015 97.50p 97.87p 92.00p 95.00p 48713
19/05/2015 98.00p 98.00p 95.10p 97.50p 4136
18/05/2015 100.00p 100.80p 94.00p 98.00p 20461
15/05/2015 102.00p 102.50p 100.00p 100.00p 14200
14/05/2015 102.00p 102.84p 100.00p 102.00p 14904
13/05/2015 102.00p 103.25p 101.00p 102.00p 8829
12/05/2015 102.00p 103.00p 100.04p 102.00p 31379
11/05/2015 102.00p 102.85p 100.44p 102.00p 34726
08/05/2015 104.50p 104.60p 100.00p 102.00p 25315
07/05/2015 104.50p 104.70p 102.00p 104.50p 5671
06/05/2015 105.50p 105.50p 103.75p 104.50p 14120
05/05/2015 106.00p 106.00p 105.50p 105.50p 0
01/05/2015 106.00p 106.00p 103.00p 106.00p 2300
30/04/2015 106.00p 107.00p 103.00p 106.00p 26641
29/04/2015 101.00p 103.00p 100.00p 101.00p 58200
28/04/2015 101.00p 103.28p 98.36p 101.00p 39096
27/04/2015 99.00p 103.28p 99.00p 101.00p 11488
24/04/2015 100.00p 101.94p 98.00p 99.00p 34114
23/04/2015 102.00p 102.00p 98.00p 100.50p 24638
22/04/2015 102.00p 103.00p 99.00p 102.00p 11363
21/04/2015 103.00p 104.71p 99.50p 102.00p 21611
20/04/2015 103.00p 104.76p 101.82p 103.00p 3861
17/04/2015 102.50p 104.00p 102.00p 103.00p 193586
16/04/2015 102.50p 104.00p 102.50p 102.50p 26565
15/04/2015 102.50p 103.34p 102.50p 102.50p 4830
14/04/2015 102.50p 103.25p 102.50p 102.50p 2421
13/04/2015 103.00p 103.32p 101.24p 102.50p 34366
10/04/2015 103.00p 104.50p 103.00p 103.00p 44180
09/04/2015 103.00p 104.20p 101.00p 103.00p 5422
08/04/2015 102.50p 104.20p 102.00p 103.00p 37360
07/04/2015 102.50p 103.00p 100.00p 102.50p 41726
02/04/2015 104.00p 107.00p 99.00p 102.50p 32003
01/04/2015 103.50p 106.00p 102.00p 104.00p 59750
31/03/2015 103.50p 106.00p 103.50p 103.50p 11569
30/03/2015 105.00p 108.00p 103.40p 103.50p 8914
27/03/2015 105.00p 108.00p 102.00p 105.00p 6174
26/03/2015 105.00p 108.00p 104.40p 105.00p 12736
25/03/2015 105.00p 108.00p 104.50p 106.00p 13700
24/03/2015 105.50p 107.40p 103.50p 105.00p 8127
23/03/2015 109.00p 109.00p 103.08p 105.50p 36352
20/03/2015 109.00p 111.28p 106.00p 109.00p 33435
19/03/2015 109.00p 111.00p 109.00p 109.00p 8150
18/03/2015 109.00p 110.48p 106.00p 109.00p 3316
17/03/2015 110.00p 111.20p 107.00p 109.00p 2544
16/03/2015 110.00p 111.20p 107.60p 110.00p 6163
13/03/2015 110.00p 110.00p 107.60p 110.00p 1349
12/03/2015 110.00p 110.00p 107.60p 110.00p 80653
11/03/2015 110.00p 111.00p 110.00p 110.00p 21101
10/03/2015 110.00p 111.00p 107.12p 110.00p 3275

*Close Price adjusted for both dividends and splits