Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/04/2012 38.00p 41.00p 37.00p 39.50p 29452
16/04/2012 38.00p 38.54p 38.00p 38.00p 6833
13/04/2012 38.00p 38.58p 38.00p 38.00p 2000
12/04/2012 38.00p 38.00p 37.00p 38.00p 15969
11/04/2012 39.50p 39.50p 37.00p 38.00p 17977
10/04/2012 39.50p 39.50p 37.60p 39.50p 1652
05/04/2012 40.00p 40.00p 38.84p 39.50p 6857
04/04/2012 40.00p 40.00p 38.84p 40.00p 9463
03/04/2012 40.00p 40.00p 38.00p 40.00p 0
02/04/2012 40.00p 40.00p 38.00p 40.00p 5100
30/03/2012 39.50p 41.80p 38.50p 40.00p 6872
29/03/2012 39.00p 41.00p 39.00p 39.50p 16512
28/03/2012 39.00p 39.89p 37.50p 39.00p 28384
27/03/2012 39.00p 39.76p 37.00p 39.00p 0
26/03/2012 39.00p 39.76p 37.00p 39.00p 8037
23/03/2012 39.00p 40.00p 36.00p 39.00p 74661
22/03/2012 39.00p 40.00p 38.00p 39.00p 8330
21/03/2012 39.00p 40.00p 38.00p 39.00p 3804
20/03/2012 39.00p 39.00p 37.00p 39.00p 17309
19/03/2012 39.00p 40.80p 38.00p 39.00p 4323
16/03/2012 37.00p 40.80p 37.00p 39.00p 11974
15/03/2012 37.00p 37.00p 36.50p 37.00p 6181
14/03/2012 37.00p 37.00p 36.65p 37.00p 4000
13/03/2012 37.00p 38.00p 36.65p 37.00p 8500
12/03/2012 37.00p 38.00p 36.60p 37.00p 10303
09/03/2012 37.00p 37.00p 36.55p 37.00p 7001
08/03/2012 37.00p 37.00p 36.50p 37.00p 6500
07/03/2012 37.00p 38.00p 36.04p 37.00p 9945
06/03/2012 37.50p 39.00p 36.75p 37.00p 17284
05/03/2012 38.50p 39.85p 37.50p 37.50p 9989
02/03/2012 38.00p 40.00p 38.00p 38.50p 13209
01/03/2012 38.00p 38.12p 37.00p 38.00p 25185
29/02/2012 37.00p 40.00p 37.00p 38.00p 27455
28/02/2012 35.00p 39.00p 35.00p 37.00p 41760
27/02/2012 33.50p 37.00p 33.50p 35.00p 28350
24/02/2012 33.50p 35.00p 32.75p 33.50p 1635
23/02/2012 33.50p 35.00p 32.75p 33.50p 11962
22/02/2012 33.50p 34.85p 32.60p 33.50p 5978
21/02/2012 33.50p 37.00p 33.25p 33.50p 13955
20/02/2012 28.50p 37.00p 28.50p 33.50p 157122
17/02/2012 28.50p 30.00p 27.00p 28.50p 181377
16/02/2012 28.50p 28.84p 27.16p 28.50p 2035
15/02/2012 28.50p 28.95p 28.50p 28.50p 1065
14/02/2012 28.50p 28.80p 28.50p 28.50p 5877
13/02/2012 28.50p 28.79p 27.15p 28.50p 11352
10/02/2012 28.50p 28.84p 26.00p 28.50p 38514
09/02/2012 28.50p 28.50p 27.00p 28.50p 2393
08/02/2012 28.50p 28.84p 27.11p 28.50p 4792
07/02/2012 28.50p 28.84p 27.00p 28.50p 0
06/02/2012 28.50p 28.84p 27.00p 28.50p 98398
03/02/2012 28.50p 28.84p 26.50p 28.50p 14963
02/02/2012 28.50p 28.85p 27.50p 28.50p 116950
01/02/2012 28.50p 29.00p 28.50p 28.50p 24947
31/01/2012 28.50p 28.65p 27.03p 28.50p 13726
30/01/2012 28.50p 28.65p 27.01p 28.50p 0
27/01/2012 28.50p 28.65p 27.01p 28.50p 17578
26/01/2012 28.50p 29.00p 27.30p 28.50p 16140
25/01/2012 28.50p 28.65p 28.50p 28.50p 6046
24/01/2012 28.50p 28.95p 27.30p 28.50p 11043
23/01/2012 31.00p 31.20p 28.00p 28.50p 105679
20/01/2012 31.00p 31.21p 30.00p 31.00p 73154
19/01/2012 31.00p 31.23p 30.20p 31.00p 8630
18/01/2012 31.00p 31.00p 30.20p 31.00p 2120
17/01/2012 31.00p 31.96p 31.00p 31.00p 1829
16/01/2012 31.00p 31.90p 30.20p 31.00p 0
13/01/2012 31.00p 31.90p 30.20p 31.00p 7479
12/01/2012 31.00p 31.70p 30.00p 31.00p 9400
11/01/2012 31.00p 31.00p 30.00p 31.00p 12078
10/01/2012 31.00p 31.80p 31.00p 31.00p 4650
09/01/2012 30.00p 31.55p 30.00p 31.00p 10047
06/01/2012 30.00p 31.40p 30.00p 30.00p 3059
05/01/2012 31.50p 31.50p 29.00p 30.00p 8059
04/01/2012 31.50p 31.50p 30.00p 31.50p 7600
03/01/2012 31.50p 32.70p 30.33p 31.50p 5176
30/12/2011 31.50p 32.50p 31.50p 31.50p 667
29/12/2011 31.50p 32.70p 31.50p 31.50p 0
28/12/2011 31.50p 32.70p 31.50p 31.50p 3006
23/12/2011 31.50p 31.50p 30.00p 31.50p 6236
22/12/2011 31.50p 32.70p 31.50p 31.50p 450
21/12/2011 31.50p 31.50p 30.06p 31.50p 0
20/12/2011 31.50p 31.50p 30.06p 31.50p 3580
19/12/2011 33.50p 33.50p 30.06p 31.50p 38213
16/12/2011 33.50p 33.50p 33.50p 33.50p 1428
15/12/2011 33.50p 34.10p 32.30p 33.50p 0
14/12/2011 33.50p 34.10p 32.30p 33.50p 14989
13/12/2011 33.50p 33.90p 33.50p 33.50p 16084
12/12/2011 33.50p 34.94p 32.00p 33.50p 72195
09/12/2011 33.50p 35.00p 32.12p 33.50p 113974
08/12/2011 33.50p 35.00p 33.50p 33.50p 8483
07/12/2011 33.00p 33.85p 32.25p 33.00p 6943
06/12/2011 33.00p 34.00p 32.18p 33.00p 29325
05/12/2011 33.00p 33.90p 32.15p 33.00p 23244
02/12/2011 32.25p 34.00p 31.60p 33.00p 37906
01/12/2011 32.25p 32.95p 32.25p 32.25p 11500
30/11/2011 32.25p 32.25p 30.68p 32.25p 500
29/11/2011 32.50p 32.50p 30.00p 32.25p 20171
28/11/2011 33.25p 34.38p 32.10p 32.50p 41967
25/11/2011 33.50p 36.00p 33.10p 33.25p 134265
24/11/2011 30.50p 33.00p 30.50p 32.00p 10402
23/11/2011 30.50p 32.00p 30.50p 30.50p 6171
22/11/2011 30.50p 31.97p 30.50p 30.50p 12500
21/11/2011 30.50p 31.97p 29.51p 30.50p 5775
18/11/2011 30.50p 31.97p 29.50p 30.50p 15506
17/11/2011 31.00p 32.00p 29.50p 30.50p 14682
16/11/2011 30.00p 33.00p 30.00p 31.00p 21635
15/11/2011 30.00p 32.00p 30.00p 30.00p 40251
14/11/2011 31.00p 33.18p 30.00p 30.00p 10662
11/11/2011 30.50p 32.98p 30.50p 31.00p 41821
10/11/2011 30.50p 31.40p 29.00p 30.50p 14338
09/11/2011 30.50p 32.30p 28.00p 30.50p 24690
08/11/2011 30.50p 32.43p 29.60p 30.50p 18447
07/11/2011 26.00p 35.74p 26.00p 30.50p 197231
04/11/2011 18.50p 27.00p 18.50p 24.50p 26811
03/11/2011 19.00p 19.50p 18.30p 18.50p 47850
02/11/2011 19.50p 21.00p 19.00p 19.00p 9236
01/11/2011 19.50p 20.97p 18.55p 19.50p 0
31/10/2011 19.50p 20.97p 18.55p 19.50p 10782
28/10/2011 19.50p 20.97p 19.50p 19.50p 15000
27/10/2011 19.25p 19.98p 19.25p 19.50p 37750
26/10/2011 18.50p 19.25p 18.50p 19.25p 34634
25/10/2011 18.50p 18.50p 18.50p 18.50p 1500
24/10/2011 17.63p 18.50p 17.63p 18.50p 13753
21/10/2011 17.75p 17.99p 17.30p 17.63p 26568
20/10/2011 19.75p 19.75p 16.50p 17.50p 45000
19/10/2011 19.75p 19.75p 19.49p 19.75p 3765
18/10/2011 19.50p 19.75p 19.49p 19.75p 5028
17/10/2011 19.50p 19.60p 19.50p 19.50p 5625
14/10/2011 19.50p 20.50p 17.50p 19.50p 0
13/10/2011 20.50p 20.50p 17.50p 19.50p 12151
12/10/2011 20.00p 20.00p 17.57p 20.00p 0
11/10/2011 20.00p 20.00p 17.57p 20.00p 0
10/10/2011 18.00p 20.00p 17.57p 20.00p 12386
07/10/2011 19.25p 19.25p 18.00p 18.00p 8577
06/10/2011 19.25p 19.25p 19.25p 19.25p 0
05/10/2011 19.25p 19.25p 19.25p 19.25p 1511
04/10/2011 18.75p 19.40p 18.50p 19.25p 46946
03/10/2011 21.50p 21.50p 18.00p 18.75p 40000
30/09/2011 21.50p 21.50p 20.03p 21.50p 1300
29/09/2011 21.25p 21.50p 20.00p 21.50p 2222
28/09/2011 22.50p 22.50p 20.20p 21.25p 19702
27/09/2011 22.50p 22.50p 22.25p 22.50p 0
26/09/2011 22.25p 22.50p 22.25p 22.50p 14444
23/09/2011 21.00p 22.25p 20.00p 22.25p 2274
22/09/2011 22.50p 22.50p 20.00p 21.00p 134923
21/09/2011 23.50p 24.00p 22.00p 22.50p 90100
20/09/2011 23.50p 23.50p 23.00p 23.50p 15000
19/09/2011 24.00p 24.00p 23.00p 23.50p 3000
16/09/2011 24.50p 26.00p 22.00p 24.00p 18043
15/09/2011 24.50p 24.50p 24.00p 24.50p 0
14/09/2011 24.00p 24.00p 23.02p 24.00p 703
13/09/2011 24.00p 24.00p 23.02p 24.00p 703
12/09/2011 24.50p 24.50p 23.02p 24.50p 0
09/09/2011 24.50p 24.50p 23.02p 24.50p 4000
08/09/2011 24.50p 25.87p 24.50p 24.50p 0
07/09/2011 24.50p 25.87p 24.50p 24.50p 0
06/09/2011 24.50p 25.87p 24.50p 24.50p 0
05/09/2011 24.50p 25.87p 24.50p 24.50p 14380
02/09/2011 24.50p 26.00p 23.02p 24.50p 0
01/09/2011 24.50p 26.00p 23.02p 24.50p 32085
31/08/2011 24.50p 25.40p 23.02p 24.50p 13000
30/08/2011 24.50p 24.50p 23.00p 24.50p 0
26/08/2011 24.50p 24.50p 23.00p 24.50p 2500
25/08/2011 24.00p 24.50p 23.00p 24.50p 15849
24/08/2011 24.25p 24.25p 23.25p 24.00p 511
23/08/2011 25.00p 25.00p 24.00p 24.25p 3635
22/08/2011 24.50p 25.40p 24.50p 25.00p 9756
19/08/2011 24.75p 25.38p 24.50p 24.50p 63891
18/08/2011 24.75p 24.75p 23.50p 24.75p 0
17/08/2011 24.75p 24.75p 23.50p 24.75p 0
16/08/2011 23.75p 24.75p 23.50p 24.75p 6591
15/08/2011 23.75p 23.88p 23.75p 23.75p 7225
12/08/2011 23.75p 23.75p 23.50p 23.75p 2912
11/08/2011 23.75p 23.75p 23.75p 23.75p 0
10/08/2011 23.75p 23.98p 23.50p 23.75p 0
09/08/2011 23.75p 23.98p 23.50p 23.75p 4030
08/08/2011 25.50p 25.50p 23.50p 24.00p 66479
05/08/2011 25.00p 25.40p 23.50p 25.00p 43257
04/08/2011 25.00p 25.00p 24.11p 25.00p 23363
03/08/2011 25.00p 25.00p 24.60p 25.00p 6000
02/08/2011 25.50p 25.50p 25.00p 25.00p 1000
01/08/2011 25.00p 25.00p 25.00p 25.00p 0
29/07/2011 25.50p 25.50p 24.15p 25.00p 9808
28/07/2011 26.50p 26.50p 25.00p 25.50p 4140
27/07/2011 26.50p 26.99p 26.50p 26.50p 0
26/07/2011 26.50p 26.99p 26.50p 26.50p 0
25/07/2011 26.50p 26.99p 26.50p 26.50p 0
22/07/2011 26.50p 26.99p 26.50p 26.50p 500
21/07/2011 26.50p 26.99p 26.50p 26.50p 441
20/07/2011 26.50p 27.00p 25.00p 26.50p 15345
19/07/2011 26.50p 26.50p 24.00p 26.50p 0
18/07/2011 26.50p 26.50p 24.00p 26.50p 0
15/07/2011 26.00p 26.00p 24.00p 26.00p 0
14/07/2011 26.00p 26.00p 24.00p 26.00p 9090
13/07/2011 26.00p 26.00p 24.40p 26.00p 0
12/07/2011 26.00p 26.00p 24.40p 26.00p 4000
11/07/2011 26.00p 26.00p 24.40p 26.00p 1878
08/07/2011 26.00p 27.80p 26.00p 26.00p 4354
07/07/2011 26.00p 27.92p 24.40p 26.00p 4763
06/07/2011 24.50p 26.00p 24.50p 26.00p 33705
05/07/2011 24.50p 24.65p 24.50p 24.50p 1014

*Close Price adjusted for both dividends and splits