Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/06/2015 37.50p 39.00p 37.41p 38.00p 55496
17/06/2015 37.00p 39.50p 37.00p 37.50p 22994
16/06/2015 37.00p 38.00p 36.40p 37.00p 51250
15/06/2015 37.50p 37.50p 36.32p 37.00p 54310
12/06/2015 37.00p 37.46p 36.30p 37.00p 35455
11/06/2015 37.50p 38.50p 37.00p 37.00p 64152
10/06/2015 38.25p 38.25p 37.00p 37.50p 34727
09/06/2015 38.25p 39.00p 37.50p 38.25p 53107
08/06/2015 38.75p 39.09p 37.00p 38.25p 50652
05/06/2015 38.75p 39.09p 38.01p 38.75p 19513
04/06/2015 36.75p 40.33p 36.75p 38.75p 133891
03/06/2015 36.00p 37.00p 35.00p 36.75p 18154
02/06/2015 36.00p 37.20p 34.71p 36.00p 547129
01/06/2015 36.25p 37.20p 35.60p 36.00p 2405267
29/05/2015 36.25p 36.25p 35.60p 36.25p 5899
28/05/2015 36.25p 36.25p 35.64p 36.25p 7012
27/05/2015 36.25p 37.25p 36.25p 36.25p 194403
26/05/2015 36.00p 37.49p 35.40p 36.25p 139441
22/05/2015 36.00p 36.25p 35.40p 36.00p 61557
21/05/2015 36.00p 36.25p 35.40p 36.00p 106000
20/05/2015 36.00p 36.00p 35.00p 36.00p 84291
19/05/2015 36.50p 36.50p 35.22p 36.00p 12260
18/05/2015 36.50p 36.50p 35.22p 36.50p 3046
15/05/2015 36.00p 36.50p 36.00p 36.50p 99168
14/05/2015 37.00p 38.00p 36.00p 36.00p 173280
13/05/2015 36.00p 38.00p 35.50p 37.00p 421086
12/05/2015 35.50p 37.00p 35.50p 36.00p 48729
11/05/2015 33.50p 36.50p 33.50p 36.00p 135777
08/05/2015 33.50p 34.19p 33.32p 33.50p 335874
07/05/2015 32.50p 34.00p 31.10p 32.50p 71425
06/05/2015 34.00p 34.00p 31.00p 32.50p 387504
05/05/2015 34.00p 34.32p 33.01p 34.00p 33265
01/05/2015 34.00p 34.32p 33.50p 34.00p 16150
30/04/2015 34.25p 34.70p 33.00p 34.00p 43708
29/04/2015 34.25p 34.25p 33.51p 34.25p 1794
28/04/2015 34.25p 34.74p 33.58p 34.25p 21300
27/04/2015 34.25p 35.00p 34.25p 34.25p 29679
24/04/2015 34.00p 34.75p 32.80p 34.25p 242700
23/04/2015 32.50p 34.99p 32.50p 34.00p 393246
22/04/2015 32.50p 33.95p 32.50p 32.50p 4742
21/04/2015 32.00p 33.95p 32.00p 32.50p 115988
20/04/2015 32.00p 33.90p 32.00p 32.00p 13000
17/04/2015 32.00p 33.94p 32.00p 32.00p 17056
16/04/2015 32.00p 32.00p 32.00p 32.00p 11128
15/04/2015 32.00p 33.95p 32.00p 32.00p 5283
14/04/2015 32.00p 33.20p 32.00p 32.00p 121605
13/04/2015 32.00p 34.00p 31.60p 32.00p 24408
10/04/2015 33.00p 34.00p 31.33p 32.00p 288670
09/04/2015 30.50p 33.50p 30.21p 33.00p 198493
08/04/2015 29.75p 32.88p 28.75p 30.50p 332056
07/04/2015 29.25p 30.50p 28.30p 29.75p 114323
02/04/2015 30.75p 30.75p 28.00p 29.25p 139599
01/04/2015 31.25p 31.25p 30.00p 30.75p 51500
31/03/2015 33.00p 33.00p 29.96p 31.00p 259881
30/03/2015 33.00p 33.40p 32.36p 33.00p 31761
27/03/2015 34.00p 34.00p 32.35p 33.00p 19882
26/03/2015 33.50p 34.00p 32.31p 33.50p 23606
25/03/2015 33.50p 34.50p 32.50p 33.50p 16085
24/03/2015 33.50p 34.00p 32.35p 33.50p 18900
23/03/2015 34.00p 34.30p 33.01p 33.50p 16807
20/03/2015 34.00p 34.38p 33.35p 34.00p 33285
19/03/2015 36.00p 36.00p 33.00p 34.00p 136898
18/03/2015 36.00p 36.00p 35.00p 36.00p 43845
17/03/2015 36.00p 36.50p 35.00p 36.00p 25434
16/03/2015 36.50p 36.87p 35.00p 36.00p 110094
13/03/2015 36.50p 37.85p 35.75p 36.50p 158173
12/03/2015 36.50p 37.50p 35.30p 36.50p 214308
11/03/2015 38.75p 38.75p 35.59p 36.50p 74235
10/03/2015 39.50p 40.40p 38.00p 38.75p 137027
09/03/2015 36.50p 40.00p 36.50p 39.50p 322809
06/03/2015 33.50p 38.00p 33.50p 36.50p 988605
05/03/2015 28.00p 33.90p 28.00p 33.00p 1745003
04/03/2015 29.50p 29.50p 25.00p 28.00p 7640194
03/03/2015 28.50p 29.80p 27.10p 29.50p 197159
02/03/2015 29.50p 30.90p 27.00p 27.50p 208600
27/02/2015 27.25p 30.93p 27.25p 29.50p 139839
26/02/2015 26.75p 27.69p 26.50p 27.25p 232262
25/02/2015 26.50p 26.88p 26.50p 26.75p 78818
24/02/2015 28.00p 28.00p 26.00p 26.50p 102637
23/02/2015 28.00p 28.00p 27.00p 28.00p 16008
20/02/2015 27.50p 28.00p 27.20p 28.00p 30052
19/02/2015 27.50p 27.50p 27.20p 27.50p 10307
18/02/2015 27.50p 27.50p 26.01p 27.50p 36367
17/02/2015 26.50p 26.88p 26.00p 26.50p 245544
16/02/2015 27.00p 27.90p 26.10p 26.50p 191185
13/02/2015 28.00p 28.45p 27.00p 27.00p 70601
12/02/2015 27.50p 29.00p 27.50p 28.00p 575247
11/02/2015 27.50p 27.92p 27.50p 27.50p 101013
10/02/2015 27.50p 27.97p 27.00p 27.50p 25701
09/02/2015 30.50p 31.50p 27.50p 27.50p 200271
06/02/2015 30.50p 30.89p 30.50p 30.50p 20344
05/02/2015 30.50p 30.89p 30.50p 30.50p 3640
04/02/2015 30.50p 30.99p 29.08p 30.50p 35722
03/02/2015 30.50p 30.98p 30.50p 30.50p 10000
02/02/2015 30.50p 31.00p 29.01p 30.50p 33697
30/01/2015 30.50p 31.25p 30.07p 30.50p 329120
29/01/2015 30.50p 31.10p 30.50p 30.50p 7426
28/01/2015 30.50p 30.95p 30.00p 30.50p 9130
27/01/2015 30.50p 31.10p 30.05p 30.50p 19641
26/01/2015 30.50p 31.20p 29.10p 30.50p 19577
23/01/2015 30.50p 31.65p 29.39p 30.50p 197000
22/01/2015 30.50p 31.70p 30.50p 30.50p 87428
21/01/2015 30.50p 31.25p 30.05p 30.50p 7882
20/01/2015 31.00p 31.29p 30.50p 30.50p 21095
19/01/2015 31.00p 31.50p 30.00p 31.00p 69904
16/01/2015 31.00p 31.49p 31.00p 31.00p 81990
15/01/2015 31.00p 31.60p 31.00p 31.00p 187907
14/01/2015 31.00p 31.65p 31.00p 31.00p 63807
13/01/2015 31.50p 32.40p 31.00p 31.00p 309550
12/01/2015 32.00p 34.00p 29.01p 31.50p 620581
09/01/2015 32.00p 32.90p 32.00p 32.00p 204880
08/01/2015 32.00p 32.00p 32.00p 32.00p 0
07/01/2015 32.00p 32.00p 30.01p 32.00p 863
06/01/2015 32.00p 33.00p 32.00p 32.00p 7575
05/01/2015 32.00p 32.80p 31.00p 32.00p 63000
02/01/2015 32.50p 32.50p 32.50p 32.50p 0
31/12/2014 33.00p 33.00p 32.50p 32.50p 0
30/12/2014 34.00p 34.00p 32.00p 33.00p 9000
29/12/2014 34.00p 34.00p 33.50p 34.00p 25432
24/12/2014 34.00p 34.00p 33.00p 34.00p 5000
23/12/2014 34.00p 35.50p 33.01p 34.00p 2000
22/12/2014 34.00p 35.00p 34.00p 34.00p 76000
19/12/2014 34.00p 35.50p 34.00p 34.00p 0
18/12/2014 34.00p 34.00p 34.00p 34.00p 0
17/12/2014 34.00p 34.50p 34.00p 34.00p 56731
16/12/2014 35.00p 35.00p 33.00p 34.00p 18088
15/12/2014 35.50p 36.00p 34.00p 35.00p 29905
12/12/2014 35.50p 36.10p 35.50p 35.50p 5505
11/12/2014 35.50p 36.40p 34.00p 36.00p 74714
10/12/2014 36.50p 36.50p 33.00p 35.50p 28133
09/12/2014 37.00p 37.00p 36.00p 36.50p 25000
08/12/2014 37.00p 38.50p 37.00p 37.00p 0
05/12/2014 37.00p 37.00p 36.00p 37.00p 14000
04/12/2014 37.00p 37.00p 37.00p 37.00p 0
03/12/2014 37.00p 37.90p 36.05p 37.00p 35361
02/12/2014 37.00p 37.00p 37.00p 37.00p 0
01/12/2014 37.00p 37.00p 36.05p 37.00p 2270
28/11/2014 37.00p 37.00p 36.05p 37.00p 1000
27/11/2014 37.00p 37.00p 37.00p 37.00p 0
26/11/2014 37.00p 37.00p 36.05p 37.00p 1000
25/11/2014 37.00p 38.00p 36.00p 37.00p 142226
24/11/2014 37.00p 37.25p 36.00p 37.00p 15200
21/11/2014 37.50p 37.50p 36.00p 37.00p 32000
20/11/2014 37.50p 38.00p 37.50p 37.50p 10494
19/11/2014 37.50p 38.01p 36.07p 37.50p 13013
18/11/2014 37.50p 37.50p 37.50p 37.50p 0
17/11/2014 37.50p 38.10p 37.50p 37.50p 8000
14/11/2014 37.50p 38.00p 36.00p 37.50p 33500
13/11/2014 40.00p 40.00p 37.00p 37.50p 17000
12/11/2014 40.50p 41.00p 38.00p 40.00p 35648
11/11/2014 41.50p 41.65p 39.00p 40.50p 237052
10/11/2014 41.50p 41.50p 41.49p 41.50p 10000
07/11/2014 41.50p 41.50p 41.03p 41.50p 4569
06/11/2014 41.50p 41.50p 41.03p 41.50p 139
05/11/2014 41.50p 41.50p 41.50p 41.50p 0
04/11/2014 41.50p 41.70p 41.50p 41.50p 750
03/11/2014 41.50p 41.75p 41.00p 41.50p 26841
31/10/2014 42.00p 42.00p 41.00p 41.50p 24773
30/10/2014 42.00p 42.00p 41.90p 42.00p 6528
29/10/2014 42.00p 42.10p 41.05p 42.00p 58059
28/10/2014 42.00p 42.00p 41.05p 42.00p 2216
27/10/2014 42.00p 42.00p 41.75p 42.00p 0
24/10/2014 41.75p 41.75p 41.75p 41.75p 0
23/10/2014 41.50p 42.79p 41.31p 41.75p 219946
22/10/2014 41.50p 41.95p 40.50p 41.50p 42439
21/10/2014 41.50p 42.10p 40.02p 41.50p 40859
20/10/2014 40.50p 41.50p 40.50p 41.50p 15433
17/10/2014 40.50p 40.89p 40.50p 40.50p 2915
16/10/2014 41.50p 41.50p 39.92p 40.50p 31800
15/10/2014 41.50p 42.70p 41.50p 41.50p 28247
14/10/2014 41.50p 42.75p 40.00p 41.50p 323499
13/10/2014 41.50p 42.68p 40.08p 41.50p 72835
10/10/2014 41.50p 41.95p 41.50p 41.50p 8000
09/10/2014 43.50p 43.75p 40.25p 43.00p 15050
08/10/2014 43.50p 43.50p 42.07p 43.50p 377
07/10/2014 46.00p 46.00p 40.00p 43.50p 54500
06/10/2014 46.50p 46.50p 44.00p 46.00p 30291
03/10/2014 47.50p 47.50p 46.50p 46.50p 2250
02/10/2014 47.50p 47.50p 47.00p 47.50p 2500
01/10/2014 47.75p 47.75p 47.50p 47.50p 0
30/09/2014 48.00p 48.00p 47.00p 47.75p 14000
29/09/2014 48.00p 48.00p 47.00p 48.00p 1405
26/09/2014 49.00p 49.00p 46.00p 48.00p 38786
25/09/2014 49.00p 49.49p 48.24p 49.00p 37084
24/09/2014 49.00p 49.00p 47.75p 49.00p 34147
23/09/2014 47.00p 49.00p 47.00p 49.00p 66113
22/09/2014 47.00p 47.60p 46.50p 47.00p 1355
19/09/2014 47.00p 47.60p 46.21p 47.00p 13557
18/09/2014 47.00p 47.00p 46.50p 47.00p 847
17/09/2014 47.00p 47.70p 47.00p 47.00p 30096
16/09/2014 46.50p 47.93p 45.45p 47.00p 19250
15/09/2014 45.50p 46.50p 42.10p 46.50p 127350
12/09/2014 47.00p 47.00p 44.25p 45.50p 10321
11/09/2014 47.00p 47.00p 46.00p 47.00p 5351
10/09/2014 47.00p 47.00p 46.00p 47.00p 4132
09/09/2014 48.00p 48.00p 47.00p 47.00p 1326
08/09/2014 48.50p 48.50p 46.30p 48.00p 12801
05/09/2014 48.50p 48.70p 48.50p 48.50p 2027
04/09/2014 49.50p 50.00p 48.00p 48.50p 574871
03/09/2014 49.50p 49.50p 48.00p 49.50p 15946

*Close Price adjusted for both dividends and splits