Synairgen (SNG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Synairgen

Date Open High Low Close* Volume
30/10/2017 13.38p 13.73p 13.08p 13.38p 68311
27/10/2017 12.50p 14.00p 12.35p 13.38p 208710
26/10/2017 12.38p 13.00p 12.38p 12.50p 38900
25/10/2017 12.00p 12.50p 12.00p 12.38p 125137
24/10/2017 12.00p 12.50p 11.77p 12.00p 28060
23/10/2017 11.75p 12.48p 11.75p 12.00p 34073
20/10/2017 11.25p 12.00p 11.25p 11.75p 503252
19/10/2017 11.25p 11.25p 11.25p 11.25p 6338
18/10/2017 11.25p 11.50p 11.00p 11.25p 13694
17/10/2017 11.25p 11.25p 11.00p 11.25p 12500
16/10/2017 11.25p 11.25p 11.25p 11.25p 0
13/10/2017 11.25p 11.25p 11.25p 11.25p 0
12/10/2017 11.25p 11.25p 10.88p 11.25p 63129
11/10/2017 10.63p 10.88p 10.75p 10.88p 63203
10/10/2017 11.25p 11.25p 10.75p 10.75p 56500
09/10/2017 11.25p 11.25p 11.25p 11.25p 11607
06/10/2017 11.25p 11.25p 10.50p 11.25p 8526
05/10/2017 11.38p 11.25p 11.25p 11.25p 47703
04/10/2017 11.38p 11.38p 11.25p 11.25p 30985
03/10/2017 11.38p 11.38p 11.38p 11.38p 0
02/10/2017 11.25p 11.50p 11.00p 11.38p 42362
29/09/2017 11.38p 11.38p 11.25p 11.25p 59156
28/09/2017 11.75p 11.75p 11.38p 11.38p 140309
27/09/2017 11.25p 12.13p 10.75p 11.75p 520964
26/09/2017 10.75p 10.75p 10.75p 10.75p 0
25/09/2017 10.75p 10.75p 10.75p 10.75p 34220
22/09/2017 10.75p 10.75p 10.75p 10.75p 5384
21/09/2017 10.75p 10.75p 10.75p 10.75p 91597
20/09/2017 10.75p 10.75p 10.75p 10.75p 0
19/09/2017 11.25p 11.25p 10.75p 10.75p 44129
18/09/2017 11.25p 11.25p 11.25p 11.25p 36754
15/09/2017 11.25p 11.25p 11.25p 11.25p 23292
14/09/2017 11.25p 11.25p 11.25p 11.25p 72637
13/09/2017 11.13p 11.25p 11.13p 11.25p 377072
12/09/2017 10.88p 11.13p 10.88p 11.13p 586339
11/09/2017 11.25p 11.25p 10.25p 10.88p 519261
08/09/2017 10.50p 11.25p 10.50p 11.25p 889826
07/09/2017 8.75p 10.50p 8.50p 10.50p 1042617
06/09/2017 7.25p 8.50p 6.88p 8.50p 3711453
05/09/2017 7.00p 7.50p 6.88p 6.88p 25500
04/09/2017 7.13p 7.25p 7.13p 7.13p 31978
01/09/2017 7.13p 7.13p 7.13p 7.13p 29025
31/08/2017 7.13p 7.13p 7.13p 7.13p 77661
30/08/2017 7.13p 7.13p 7.13p 7.13p 110000
29/08/2017 7.13p 7.13p 7.13p 7.13p 1415
25/08/2017 7.13p 7.25p 7.13p 7.13p 580488
24/08/2017 8.13p 8.13p 7.13p 7.13p 400988
23/08/2017 8.13p 8.13p 8.13p 8.13p 5736
22/08/2017 8.13p 8.13p 8.13p 8.13p 0
21/08/2017 8.13p 8.13p 8.13p 8.13p 12730
18/08/2017 8.13p 8.13p 8.13p 8.13p 0
17/08/2017 8.13p 8.13p 8.13p 8.13p 5000
16/08/2017 8.13p 8.13p 7.88p 8.13p 15717
15/08/2017 8.13p 7.88p 7.88p 7.88p 1500
14/08/2017 8.13p 7.88p 7.88p 7.88p 0
11/08/2017 8.13p 7.88p 7.88p 7.88p 36570
10/08/2017 8.13p 8.13p 7.88p 7.88p 57499
09/08/2017 8.13p 8.13p 8.13p 8.13p 23383
08/08/2017 8.13p 8.13p 8.13p 8.13p 400
07/08/2017 8.13p 8.13p 8.13p 8.13p 5603
04/08/2017 7.88p 8.13p 7.88p 8.13p 38973
03/08/2017 7.88p 7.88p 7.88p 7.88p 8973
02/08/2017 7.88p 7.88p 7.88p 7.88p 0
01/08/2017 7.88p 7.88p 7.88p 7.88p 3000
31/07/2017 7.75p 8.00p 7.75p 7.88p 201255
28/07/2017 7.50p 7.75p 7.50p 7.75p 83852
27/07/2017 7.75p 7.75p 7.50p 7.50p 0
26/07/2017 8.00p 8.25p 7.75p 7.75p 110341
25/07/2017 8.50p 8.50p 7.50p 8.00p 301270
24/07/2017 8.50p 8.50p 8.50p 8.50p 16000
21/07/2017 8.50p 8.50p 8.50p 8.50p 27468
20/07/2017 8.50p 8.50p 8.50p 8.50p 1863
19/07/2017 8.50p 8.50p 8.50p 8.50p 1550
18/07/2017 8.50p 8.50p 8.50p 8.50p 0
17/07/2017 8.50p 8.50p 8.50p 8.50p 5000
14/07/2017 8.50p 8.50p 8.50p 8.50p 0
13/07/2017 8.75p 8.75p 8.50p 8.50p 67074
12/07/2017 8.75p 8.75p 8.75p 8.75p 8488
11/07/2017 8.75p 8.75p 8.75p 8.75p 4912
10/07/2017 8.75p 8.75p 8.75p 8.75p 1500
07/07/2017 8.75p 8.75p 8.75p 8.75p 20551
06/07/2017 8.75p 8.75p 8.75p 8.75p 0
05/07/2017 8.75p 8.75p 8.75p 8.75p 15000
04/07/2017 8.75p 8.75p 8.75p 8.75p 10793
03/07/2017 8.75p 8.75p 8.75p 8.75p 724
30/06/2017 8.75p 8.75p 8.75p 8.75p 34238
29/06/2017 8.75p 8.75p 8.75p 8.75p 17950
28/06/2017 8.75p 8.75p 8.75p 8.75p 25600
27/06/2017 8.75p 8.75p 8.75p 8.75p 26500
26/06/2017 8.75p 8.75p 8.75p 8.75p 0
23/06/2017 8.75p 8.75p 8.75p 8.75p 5697
22/06/2017 8.88p 8.88p 8.25p 8.75p 0
21/06/2017 8.25p 8.25p 8.25p 8.25p 0
20/06/2017 8.25p 8.63p 8.25p 8.25p 0
19/06/2017 8.50p 8.75p 8.25p 8.25p 0
16/06/2017 10.13p 10.13p 8.75p 8.75p 238760
15/06/2017 10.25p 10.50p 9.50p 10.13p 159429
14/06/2017 10.13p 10.13p 9.53p 10.13p 13660
13/06/2017 10.25p 10.13p 10.13p 10.13p 0
12/06/2017 10.13p 10.20p 9.53p 10.13p 27665
09/06/2017 10.13p 10.13p 9.53p 10.13p 21544
08/06/2017 10.38p 10.38p 9.38p 10.13p 117736
07/06/2017 10.25p 10.40p 10.02p 10.38p 15630
06/06/2017 10.25p 10.30p 10.03p 10.25p 84047
05/06/2017 10.25p 10.35p 10.15p 10.25p 23518
02/06/2017 10.25p 10.25p 10.15p 10.25p 2000
01/06/2017 10.25p 10.25p 10.25p 10.25p 18833
31/05/2017 10.25p 10.25p 10.25p 10.25p 3000
30/05/2017 10.25p 11.50p 10.15p 10.25p 39915
26/05/2017 10.25p 10.50p 10.25p 10.25p 40000
25/05/2017 10.50p 10.50p 10.25p 10.25p 19572
24/05/2017 10.75p 10.75p 10.51p 10.75p 13500
23/05/2017 10.75p 10.75p 10.51p 10.75p 99736
22/05/2017 10.75p 11.50p 10.75p 10.75p 46180
19/05/2017 10.75p 10.80p 10.50p 10.75p 52088
18/05/2017 10.75p 12.00p 10.63p 10.75p 30994
17/05/2017 10.75p 10.90p 10.62p 10.75p 83112
16/05/2017 11.25p 11.25p 10.83p 11.25p 22384
15/05/2017 11.25p 11.40p 11.01p 11.25p 26570
12/05/2017 11.25p 11.40p 11.25p 11.25p 4385
11/05/2017 11.25p 11.45p 11.01p 11.25p 86576
10/05/2017 11.75p 11.99p 11.05p 11.25p 134681
09/05/2017 12.25p 12.25p 11.53p 11.75p 40925
08/05/2017 11.25p 13.00p 10.55p 12.00p 330048
05/05/2017 11.00p 11.25p 10.25p 11.25p 679424
04/05/2017 11.13p 11.20p 10.80p 11.00p 125474
03/05/2017 12.25p 12.50p 10.60p 11.13p 682281
02/05/2017 12.25p 12.85p 12.00p 12.25p 477738
28/04/2017 13.25p 13.25p 12.51p 12.75p 414369
27/04/2017 21.00p 21.00p 7.00p 13.25p 10992980
26/04/2017 26.00p 26.86p 25.53p 26.00p 23000
25/04/2017 26.00p 26.88p 25.53p 26.00p 11062
24/04/2017 26.00p 26.88p 25.53p 26.00p 12402
21/04/2017 26.00p 26.70p 25.00p 26.00p 159840
20/04/2017 26.00p 26.30p 25.42p 26.00p 34956
19/04/2017 26.00p 26.00p 25.42p 26.00p 3800
18/04/2017 26.00p 26.00p 25.42p 26.00p 1100
13/04/2017 26.00p 26.30p 25.00p 26.00p 297051
12/04/2017 26.00p 26.25p 25.42p 26.00p 41777
11/04/2017 27.00p 27.00p 25.00p 26.00p 242351
10/04/2017 27.00p 27.00p 26.10p 27.00p 33192
07/04/2017 27.00p 27.00p 26.00p 27.00p 30000
06/04/2017 26.50p 27.40p 26.35p 27.00p 42477
05/04/2017 27.00p 27.00p 26.35p 26.50p 1900
04/04/2017 28.50p 28.50p 26.33p 27.00p 95835
03/04/2017 28.50p 28.80p 28.38p 28.50p 77088
31/03/2017 29.00p 30.00p 27.50p 28.50p 201224
30/03/2017 29.50p 30.00p 29.00p 29.00p 3000
29/03/2017 30.00p 30.92p 29.07p 29.50p 36859
28/03/2017 30.75p 31.00p 29.28p 30.00p 21466
27/03/2017 30.75p 31.50p 30.33p 30.75p 759982
24/03/2017 30.25p 31.50p 30.25p 30.75p 25000
23/03/2017 30.75p 31.40p 29.50p 30.25p 283368
22/03/2017 29.75p 32.00p 29.75p 31.25p 188102
21/03/2017 29.75p 30.50p 29.75p 29.75p 89206
20/03/2017 29.00p 30.00p 28.25p 29.75p 288742
17/03/2017 27.00p 30.00p 26.37p 29.25p 340427
16/03/2017 27.00p 28.00p 27.00p 27.00p 108854
15/03/2017 27.25p 27.99p 26.82p 27.00p 8911
14/03/2017 27.75p 28.50p 26.70p 27.25p 66075
13/03/2017 28.25p 28.87p 27.00p 27.75p 378489
10/03/2017 24.50p 28.50p 24.50p 27.75p 609215
09/03/2017 24.50p 24.99p 24.09p 24.50p 92482
08/03/2017 24.50p 26.00p 24.06p 24.50p 219391
07/03/2017 24.50p 24.99p 24.11p 24.50p 8141
06/03/2017 25.00p 25.00p 24.30p 24.50p 15784
03/03/2017 26.00p 26.00p 24.30p 25.00p 33923
02/03/2017 26.00p 26.00p 25.00p 26.00p 29253
01/03/2017 26.00p 26.00p 25.01p 26.00p 32339
28/02/2017 24.50p 27.00p 24.28p 26.00p 95517
27/02/2017 25.50p 25.61p 25.00p 25.50p 9614
24/02/2017 25.50p 25.95p 25.00p 25.50p 111121
23/02/2017 27.00p 27.00p 25.22p 25.50p 177494
22/02/2017 27.00p 27.70p 26.65p 27.00p 15834
21/02/2017 27.50p 28.90p 26.60p 27.00p 37343
20/02/2017 27.00p 28.00p 26.26p 27.50p 46113
17/02/2017 26.50p 28.00p 25.75p 27.00p 166808
16/02/2017 30.50p 30.94p 25.33p 26.50p 515105
15/02/2017 27.75p 31.00p 27.51p 30.50p 591181
14/02/2017 25.00p 29.49p 25.00p 27.75p 926644
13/02/2017 21.50p 25.00p 21.36p 25.00p 639519
10/02/2017 18.50p 22.00p 18.50p 21.50p 362373
09/02/2017 18.50p 18.50p 18.50p 18.50p 0
08/02/2017 19.00p 19.00p 18.50p 18.50p 15204
07/02/2017 18.50p 19.00p 18.07p 18.50p 406411
06/02/2017 19.00p 19.00p 18.00p 19.00p 56897
03/02/2017 19.00p 19.25p 18.61p 19.25p 53001
02/02/2017 19.25p 19.25p 19.25p 19.25p 0
01/02/2017 19.25p 19.25p 18.61p 19.25p 12832
31/01/2017 19.00p 19.25p 18.00p 19.25p 103098
30/01/2017 19.00p 19.00p 18.00p 19.00p 54587
27/01/2017 19.00p 19.00p 18.85p 19.00p 5050
26/01/2017 19.00p 19.66p 18.75p 19.00p 75750
25/01/2017 19.00p 19.00p 18.60p 19.00p 99891
24/01/2017 19.63p 19.63p 18.50p 19.25p 200679
23/01/2017 20.50p 20.50p 19.20p 19.37p 155387
20/01/2017 19.00p 21.90p 19.00p 20.50p 423685
19/01/2017 19.25p 20.00p 18.51p 19.00p 611971
18/01/2017 19.75p 20.40p 18.67p 19.25p 447016
17/01/2017 18.50p 20.95p 18.50p 20.00p 1545084

*Close Price adjusted for both dividends and splits