Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/01/2013 41.00p 41.50p 40.00p 41.00p 0
30/01/2013 41.50p 41.50p 40.00p 41.00p 0
29/01/2013 41.50p 41.50p 40.00p 41.50p 27103
28/01/2013 42.50p 42.50p 40.00p 41.50p 2633
25/01/2013 42.50p 43.50p 40.00p 42.50p 0
24/01/2013 43.50p 43.50p 40.00p 42.50p 14209
23/01/2013 43.50p 43.50p 42.15p 43.50p 1809
22/01/2013 43.50p 43.95p 42.00p 43.50p 0
21/01/2013 43.50p 43.95p 42.00p 43.50p 13487
18/01/2013 43.50p 43.50p 42.00p 43.50p 1113
17/01/2013 43.50p 43.95p 43.50p 43.50p 4000
16/01/2013 44.00p 44.00p 43.10p 43.50p 4330
15/01/2013 43.50p 44.25p 42.15p 44.00p 16828
14/01/2013 43.50p 44.00p 42.15p 43.50p 2852
11/01/2013 46.00p 46.00p 40.00p 43.50p 12640
10/01/2013 46.00p 46.00p 45.04p 46.00p 0
09/01/2013 46.00p 46.00p 45.04p 46.00p 3000
08/01/2013 46.00p 46.00p 45.50p 46.00p 0
07/01/2013 46.00p 46.00p 45.50p 46.00p 3829
04/01/2013 45.50p 46.50p 45.30p 46.00p 0
03/01/2013 45.50p 45.50p 45.30p 45.50p 0
02/01/2013 45.50p 45.50p 45.30p 45.50p 3000
31/12/2012 45.50p 45.65p 45.50p 45.50p 20000
28/12/2012 45.50p 47.50p 45.25p 45.50p 0
27/12/2012 47.50p 47.50p 45.25p 45.50p 4369
24/12/2012 47.50p 48.00p 45.25p 47.50p 0
21/12/2012 47.50p 48.00p 45.25p 47.50p 2144
20/12/2012 47.50p 47.50p 45.25p 47.50p 0
19/12/2012 47.50p 47.50p 45.25p 47.50p 0
18/12/2012 47.50p 47.50p 45.25p 47.50p 0
17/12/2012 47.50p 47.50p 45.25p 47.50p 0
14/12/2012 47.50p 47.50p 45.25p 47.50p 210
13/12/2012 47.50p 47.50p 45.00p 47.50p 2220
12/12/2012 48.50p 48.50p 47.00p 47.50p 20284
11/12/2012 48.50p 49.00p 47.50p 48.50p 0
10/12/2012 49.00p 49.00p 47.50p 48.50p 12160
07/12/2012 49.00p 50.00p 47.00p 49.00p 0
06/12/2012 49.00p 50.00p 47.00p 49.00p 0
05/12/2012 47.00p 50.00p 47.00p 49.00p 41600
04/12/2012 46.50p 46.50p 46.35p 46.50p 21574
03/12/2012 47.00p 47.00p 45.00p 46.50p 3250
30/11/2012 48.00p 48.00p 45.00p 47.00p 13692
29/11/2012 48.00p 48.00p 47.00p 48.00p 2023
28/11/2012 50.00p 50.00p 48.00p 48.00p 12500
27/11/2012 50.00p 50.00p 49.10p 50.00p 0
26/11/2012 50.00p 50.00p 49.10p 50.00p 2000
23/11/2012 50.25p 50.25p 49.10p 50.00p 1363
22/11/2012 50.25p 51.25p 49.50p 50.25p 0
21/11/2012 50.75p 51.25p 49.50p 50.25p 0
20/11/2012 50.75p 50.75p 49.50p 50.75p 8000
19/11/2012 51.25p 51.25p 50.10p 50.75p 2279
16/11/2012 51.25p 51.25p 50.45p 51.25p 0
15/11/2012 51.25p 51.25p 50.45p 51.25p 0
14/11/2012 51.25p 51.25p 50.45p 51.25p 0
13/11/2012 51.25p 51.25p 50.45p 51.25p 875
12/11/2012 51.00p 51.40p 49.50p 51.25p 9713
09/11/2012 51.25p 51.25p 49.50p 51.25p 2500
08/11/2012 52.00p 52.00p 50.45p 51.25p 17795
07/11/2012 52.00p 52.00p 51.08p 52.00p 6438
06/11/2012 52.00p 52.00p 51.08p 52.00p 0
05/11/2012 52.00p 52.00p 51.08p 52.00p 3994
02/11/2012 52.00p 53.50p 47.00p 52.00p 0
01/11/2012 53.50p 53.50p 47.00p 52.00p 9250
31/10/2012 53.50p 53.50p 52.30p 53.50p 5946
30/10/2012 53.50p 53.50p 52.25p 53.50p 0
29/10/2012 53.50p 53.50p 52.25p 53.50p 80258
26/10/2012 53.50p 54.00p 52.30p 53.50p 7813
25/10/2012 53.50p 53.50p 52.81p 53.50p 340024
24/10/2012 51.00p 54.00p 51.00p 53.50p 64289
23/10/2012 50.00p 52.90p 49.00p 51.00p 26000
22/10/2012 50.00p 50.00p 48.60p 50.00p 0
19/10/2012 50.00p 50.00p 48.60p 50.00p 3000
18/10/2012 50.00p 50.00p 48.00p 50.00p 262
17/10/2012 50.00p 52.50p 48.00p 50.00p 0
16/10/2012 52.50p 52.50p 48.00p 50.00p 52467
15/10/2012 53.00p 56.00p 52.50p 52.50p 19000
12/10/2012 53.00p 53.00p 52.44p 53.00p 8105
11/10/2012 51.50p 53.00p 51.50p 53.00p 16721
10/10/2012 51.50p 53.00p 51.50p 51.50p 16446
09/10/2012 51.50p 52.50p 51.08p 51.50p 13960
08/10/2012 51.50p 53.00p 50.00p 51.50p 52783
05/10/2012 48.00p 53.00p 48.00p 52.00p 54491
04/10/2012 48.00p 49.50p 47.58p 48.00p 12594
03/10/2012 48.00p 49.00p 47.25p 48.00p 10603
02/10/2012 48.00p 49.00p 48.00p 48.00p 6000
01/10/2012 48.00p 49.00p 45.00p 48.00p 32834
28/09/2012 47.50p 48.00p 47.05p 48.00p 13652
27/09/2012 47.50p 49.00p 47.30p 47.50p 11012
26/09/2012 47.50p 48.50p 47.19p 47.50p 6025
25/09/2012 46.00p 48.00p 46.00p 47.50p 7500
24/09/2012 44.50p 46.00p 44.00p 46.00p 76776
21/09/2012 45.00p 45.70p 44.25p 44.50p 13097
20/09/2012 45.00p 45.00p 44.15p 45.00p 14529
19/09/2012 45.00p 45.00p 44.25p 45.00p 0
18/09/2012 45.00p 45.00p 44.25p 45.00p 1506
17/09/2012 45.00p 45.00p 44.20p 45.00p 8500
14/09/2012 45.00p 46.00p 44.50p 45.00p 0
13/09/2012 45.00p 46.00p 44.50p 45.00p 0
12/09/2012 45.00p 46.00p 44.50p 45.00p 0
11/09/2012 44.50p 46.00p 44.50p 45.00p 10500
10/09/2012 45.00p 45.00p 44.10p 44.50p 8000
07/09/2012 45.00p 46.80p 44.25p 45.00p 9016
06/09/2012 45.00p 45.00p 44.10p 45.00p 0
05/09/2012 45.00p 45.00p 44.10p 45.00p 6000
04/09/2012 44.00p 47.00p 44.00p 45.00p 13000
03/09/2012 41.50p 46.00p 41.50p 44.00p 52005
31/08/2012 40.50p 44.00p 40.10p 41.50p 30000
30/08/2012 40.00p 42.00p 40.00p 40.50p 7405
29/08/2012 40.00p 40.24p 40.00p 40.00p 200
28/08/2012 40.50p 40.96p 39.12p 40.00p 9308
24/08/2012 40.00p 40.00p 39.20p 40.00p 0
23/08/2012 40.00p 40.00p 39.20p 40.00p 0
22/08/2012 40.00p 40.00p 39.20p 40.00p 28231
21/08/2012 40.00p 40.00p 39.20p 40.00p 10000
20/08/2012 40.00p 40.00p 39.12p 40.00p 1133
17/08/2012 40.00p 40.28p 40.00p 40.00p 8664
16/08/2012 42.50p 42.50p 40.00p 40.00p 29002
15/08/2012 44.00p 45.00p 42.00p 42.50p 19540
14/08/2012 44.00p 44.56p 41.96p 44.00p 8420
13/08/2012 44.00p 45.00p 42.00p 44.00p 6500
10/08/2012 44.00p 44.00p 41.00p 44.00p 0
09/08/2012 44.00p 44.00p 41.00p 44.00p 13979
08/08/2012 45.00p 45.00p 43.80p 44.00p 4000
07/08/2012 45.00p 45.56p 43.80p 45.00p 0
06/08/2012 45.00p 45.56p 43.80p 45.00p 7749
03/08/2012 45.00p 46.25p 43.60p 45.00p 0
02/08/2012 45.00p 46.25p 43.60p 45.00p 0
01/08/2012 45.00p 46.25p 43.60p 45.00p 19040
31/07/2012 45.00p 46.00p 43.50p 45.00p 0
30/07/2012 45.75p 46.00p 43.50p 45.00p 13639
27/07/2012 45.75p 49.71p 43.59p 45.75p 34342
26/07/2012 45.75p 46.00p 45.00p 45.75p 14717
25/07/2012 45.75p 45.75p 43.50p 45.75p 198
24/07/2012 45.75p 45.75p 43.50p 45.75p 1500
23/07/2012 46.00p 46.00p 42.00p 45.75p 18431
20/07/2012 46.00p 46.00p 44.12p 46.00p 485
19/07/2012 46.00p 49.00p 44.00p 46.00p 0
18/07/2012 49.00p 49.00p 44.00p 46.00p 40935
17/07/2012 50.50p 51.05p 49.06p 50.50p 0
16/07/2012 50.25p 51.05p 49.06p 50.50p 33166
13/07/2012 49.50p 52.00p 49.38p 50.25p 11316
12/07/2012 48.00p 51.00p 48.00p 49.50p 19885
11/07/2012 47.00p 49.00p 46.18p 48.00p 71458
10/07/2012 47.50p 47.50p 46.55p 47.00p 7500
09/07/2012 48.00p 48.88p 46.50p 47.50p 19304
06/07/2012 47.50p 49.00p 46.50p 48.00p 53727
05/07/2012 47.50p 49.00p 46.50p 47.50p 2861
04/07/2012 45.00p 49.00p 45.00p 47.50p 201289
03/07/2012 44.00p 45.96p 44.00p 44.00p 1500
02/07/2012 43.50p 46.00p 43.50p 44.00p 21200
29/06/2012 44.00p 44.00p 40.00p 43.50p 326230
28/06/2012 44.00p 44.00p 43.15p 44.00p 1010
27/06/2012 44.00p 44.00p 42.12p 44.00p 12500
26/06/2012 43.00p 45.50p 43.00p 44.00p 67000
25/06/2012 43.00p 44.50p 42.50p 43.00p 14167
22/06/2012 43.00p 45.00p 43.00p 43.00p 1007
21/06/2012 43.00p 44.00p 42.00p 43.00p 0
20/06/2012 42.00p 44.00p 42.00p 43.00p 29500
19/06/2012 41.50p 43.50p 40.24p 42.00p 31276
18/06/2012 41.50p 41.50p 40.15p 41.50p 14913
15/06/2012 42.00p 44.00p 40.40p 41.50p 44741
14/06/2012 41.50p 42.60p 40.40p 42.00p 12321
13/06/2012 41.50p 42.73p 40.00p 41.50p 0
12/06/2012 41.00p 42.73p 40.00p 41.50p 32477
11/06/2012 41.50p 41.95p 41.00p 41.00p 2750
08/06/2012 41.50p 41.95p 41.50p 41.50p 946
07/06/2012 41.50p 41.50p 40.10p 41.50p 4588
06/06/2012 41.50p 41.95p 41.50p 41.50p 68
01/06/2012 41.50p 42.00p 40.00p 41.50p 14072
31/05/2012 41.50p 42.50p 41.00p 41.50p 33210
30/05/2012 42.50p 42.95p 41.00p 41.50p 49172
29/05/2012 42.50p 43.50p 39.00p 42.50p 37189
28/05/2012 38.50p 43.84p 38.50p 42.50p 19090
25/05/2012 38.50p 38.50p 36.00p 38.50p 3636
24/05/2012 39.00p 39.00p 36.00p 38.50p 4714
23/05/2012 39.00p 40.50p 39.00p 39.00p 45
22/05/2012 39.00p 40.00p 37.00p 39.00p 13142
21/05/2012 39.50p 39.50p 38.03p 39.00p 2000
18/05/2012 39.50p 39.50p 38.50p 39.50p 5254
17/05/2012 39.00p 42.00p 39.00p 39.50p 30500
16/05/2012 39.00p 40.00p 37.00p 39.00p 7400
15/05/2012 37.00p 40.50p 36.30p 39.00p 52553
14/05/2012 37.00p 37.00p 35.15p 37.00p 1000
11/05/2012 37.00p 37.50p 35.10p 37.00p 17710
10/05/2012 34.50p 37.80p 34.50p 37.00p 345606
09/05/2012 38.37p 38.37p 33.00p 34.50p 94368
08/05/2012 43.50p 43.50p 37.00p 38.37p 101102
04/05/2012 45.00p 45.00p 42.00p 43.50p 12776
03/05/2012 46.00p 46.00p 43.00p 45.00p 32639
02/05/2012 46.50p 46.50p 45.00p 46.00p 25000
01/05/2012 47.00p 47.80p 44.00p 46.50p 30311
30/04/2012 47.50p 49.00p 46.04p 48.00p 46975
27/04/2012 48.25p 49.33p 47.00p 47.50p 322662
26/04/2012 47.25p 49.50p 46.55p 48.25p 224457
25/04/2012 45.50p 49.50p 44.13p 47.75p 625871
24/04/2012 47.00p 47.00p 43.00p 45.50p 187688
23/04/2012 49.00p 50.40p 45.00p 47.00p 254891
20/04/2012 49.00p 51.00p 40.10p 49.00p 608975
19/04/2012 45.00p 57.00p 44.04p 52.00p 751501
18/04/2012 39.50p 43.00p 38.60p 42.00p 42350

*Close Price adjusted for both dividends and splits