Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/02/2024 5.50p 5.50p 5.21p 5.30p 42101
31/01/2024 5.53p 5.68p 5.41p 5.50p 325982
30/01/2024 5.50p 6.49p 5.53p 5.66p 208693
29/01/2024 5.50p 5.85p 5.55p 5.75p 43546
26/01/2024 5.50p 6.25p 5.50p 5.88p 101599
25/01/2024 6.28p 5.93p 5.80p 5.85p 698999
24/01/2024 6.28p 5.99p 5.80p 5.85p 244991
23/01/2024 6.28p 6.49p 5.71p 5.99p 1170510
22/01/2024 5.76p 6.50p 5.51p 6.13p 630554
19/01/2024 5.76p 6.50p 5.76p 6.13p 221951
18/01/2024 6.00p 6.50p 5.51p 6.13p 2117342
17/01/2024 5.76p 6.50p 5.80p 6.13p 33505
16/01/2024 5.76p 6.40p 5.76p 6.08p 93054
15/01/2024 6.00p 6.13p 5.85p 6.13p 168796
12/01/2024 6.00p 6.14p 5.83p 6.08p 126142
11/01/2024 6.00p 6.14p 5.51p 6.08p 104864
10/01/2024 5.76p 6.35p 5.75p 6.03p 493346
09/01/2024 6.00p 6.15p 5.77p 6.07p 96132
08/01/2024 6.00p 6.31p 5.81p 6.07p 157389
05/01/2024 6.00p 6.50p 5.75p 5.98p 423631
04/01/2024 6.51p 6.51p 5.93p 6.26p 398760
03/01/2024 6.00p 6.50p 5.85p 6.14p 218097
02/01/2024 6.00p 6.96p 5.75p 6.10p 730300
29/12/2023 6.00p 6.99p 5.70p 5.98p 1218451
28/12/2023 6.00p 7.00p 5.75p 6.13p 2090408
27/12/2023 6.60p 7.30p 6.03p 6.17p 695891
22/12/2023 6.70p 6.70p 6.52p 6.61p 672092
21/12/2023 7.00p 7.18p 6.21p 6.70p 839260
20/12/2023 7.27p 7.49p 7.03p 7.13p 386022
19/12/2023 7.25p 8.00p 7.25p 7.27p 309177
18/12/2023 7.99p 7.99p 7.08p 7.22p 205273
15/12/2023 7.75p 8.49p 7.29p 7.40p 224765
14/12/2023 7.06p 8.50p 7.04p 7.78p 119027
13/12/2023 7.10p 8.49p 7.01p 7.78p 296206
12/12/2023 7.10p 9.00p 7.55p 7.80p 130576
11/12/2023 7.10p 8.99p 7.10p 7.80p 193171
08/12/2023 7.70p 8.41p 7.01p 8.40p 726616
07/12/2023 7.70p 8.46p 7.03p 8.10p 521012
06/12/2023 7.02p 8.49p 7.01p 8.09p 128038
05/12/2023 7.00p 8.49p 7.00p 7.90p 154935
04/12/2023 7.99p 8.49p 7.01p 8.00p 358118
01/12/2023 7.99p 8.31p 7.00p 7.00p 915200
30/11/2023 8.00p 8.50p 7.00p 7.61p 186972
29/11/2023 10.38p 10.88p 7.50p 7.80p 2073216
28/11/2023 7.79p 11.00p 6.60p 9.80p 4611828
27/11/2023 6.26p 7.48p 6.25p 7.48p 379465
24/11/2023 6.56p 6.79p 6.26p 6.53p 194531
23/11/2023 6.50p 6.93p 6.50p 6.72p 46834
22/11/2023 6.50p 6.94p 6.50p 6.72p 83922
21/11/2023 6.10p 6.76p 6.10p 6.75p 79837
20/11/2023 6.50p 6.83p 6.10p 6.38p 143706
17/11/2023 6.50p 6.99p 6.31p 6.65p 155869
16/11/2023 6.80p 6.99p 6.06p 6.50p 636206
15/11/2023 6.15p 6.90p 6.01p 6.50p 280888
14/11/2023 7.79p 7.79p 6.01p 6.50p 178011
13/11/2023 7.79p 7.79p 6.01p 6.57p 77075
10/11/2023 6.12p 6.90p 6.26p 6.50p 67336
09/11/2023 6.12p 6.91p 6.55p 6.58p 30649
08/11/2023 6.12p 6.95p 6.12p 6.86p 52092
07/11/2023 6.46p 7.00p 6.40p 6.73p 162677
06/11/2023 6.25p 7.30p 6.11p 6.71p 88260
03/11/2023 6.99p 6.85p 6.01p 6.66p 56453
02/11/2023 6.99p 6.99p 6.35p 6.50p 203459
01/11/2023 6.01p 7.04p 6.01p 6.66p 38057
31/10/2023 6.99p 6.99p 6.27p 6.66p 154937
30/10/2023 7.79p 7.80p 6.25p 6.91p 67172
27/10/2023 7.79p 7.79p 6.46p 7.30p 189942
26/10/2023 6.80p 7.79p 6.46p 7.30p 38944
25/10/2023 6.70p 7.40p 6.38p 7.05p 37446
24/10/2023 6.01p 7.40p 6.01p 7.05p 44501
23/10/2023 6.01p 7.63p 6.01p 7.11p 192860
20/10/2023 7.00p 7.80p 6.01p 6.51p 67841
19/10/2023 7.00p 7.24p 6.37p 7.00p 59324
18/10/2023 7.10p 7.79p 6.38p 7.10p 338008
17/10/2023 6.90p 7.29p 6.13p 6.70p 1051151
16/10/2023 7.20p 7.49p 7.00p 7.20p 118288
13/10/2023 7.20p 7.49p 6.91p 7.20p 307520
12/10/2023 7.49p 7.49p 6.51p 7.30p 119836
11/10/2023 6.66p 7.51p 6.66p 7.34p 409898
10/10/2023 7.01p 7.64p 7.01p 7.41p 117463
09/10/2023 7.51p 7.74p 7.01p 7.41p 274993
06/10/2023 6.65p 7.81p 6.65p 7.54p 368945
05/10/2023 7.60p 8.00p 6.77p 7.00p 271832
04/10/2023 7.50p 8.00p 6.73p 7.03p 391310
03/10/2023 8.20p 8.03p 7.26p 7.41p 44060
02/10/2023 8.20p 8.50p 7.01p 7.95p 250509
29/09/2023 8.20p 8.20p 7.15p 7.75p 178669
28/09/2023 7.42p 8.00p 7.16p 7.35p 229153
27/09/2023 7.50p 8.50p 6.90p 7.61p 2453318
26/09/2023 7.01p 7.54p 6.66p 7.20p 655533
25/09/2023 7.74p 7.75p 7.17p 7.38p 231874
22/09/2023 7.25p 7.99p 7.01p 7.47p 177633
21/09/2023 7.49p 8.18p 7.00p 7.00p 289720
20/09/2023 8.00p 8.50p 7.51p 8.50p 96415
19/09/2023 8.20p 8.99p 7.19p 8.50p 702034
18/09/2023 8.20p 8.50p 8.20p 8.38p 69299
15/09/2023 8.20p 8.99p 8.20p 8.60p 57048
14/09/2023 9.00p 9.00p 8.32p 9.00p 64952
13/09/2023 8.50p 9.37p 8.25p 8.75p 119691
12/09/2023 8.01p 9.99p 8.51p 9.25p 26592
11/09/2023 8.01p 9.99p 8.01p 9.25p 293038
08/09/2023 9.00p 9.31p 8.36p 8.50p 61712
07/09/2023 9.00p 9.74p 8.01p 8.65p 219399
06/09/2023 9.00p 9.60p 8.01p 8.75p 202473
05/09/2023 8.52p 9.72p 9.01p 9.35p 291151
04/09/2023 8.52p 9.46p 8.01p 8.65p 36341
01/09/2023 9.10p 9.50p 8.71p 9.06p 471270
31/08/2023 8.50p 9.50p 8.01p 9.10p 348196
30/08/2023 9.00p 9.00p 8.01p 8.51p 128105
29/08/2023 9.00p 9.00p 8.01p 8.51p 398519
25/08/2023 7.60p 9.00p 7.60p 8.50p 227707
24/08/2023 7.60p 8.99p 7.60p 8.30p 152604
23/08/2023 8.40p 9.00p 7.81p 9.00p 121977
22/08/2023 8.30p 8.99p 7.85p 8.50p 281985
21/08/2023 8.10p 8.40p 7.81p 8.25p 222046
18/08/2023 8.00p 8.99p 7.50p 7.50p 209910
17/08/2023 7.50p 8.29p 7.50p 7.50p 207056
16/08/2023 7.65p 7.85p 7.30p 7.75p 158220
15/08/2023 7.45p 8.00p 7.37p 7.73p 293254
14/08/2023 7.50p 8.00p 7.01p 8.00p 413699
11/08/2023 8.00p 8.30p 7.25p 7.75p 262547
10/08/2023 7.50p 8.00p 7.25p 7.51p 106224
09/08/2023 8.00p 7.85p 7.20p 7.50p 7296
08/08/2023 8.00p 8.99p 7.25p 7.75p 350578
07/08/2023 8.00p 8.67p 8.00p 8.25p 12266
04/08/2023 8.00p 8.50p 8.00p 8.50p 90625
03/08/2023 8.01p 9.00p 8.00p 8.50p 164056
02/08/2023 9.00p 9.00p 8.10p 8.51p 157349
01/08/2023 9.00p 9.40p 8.17p 8.50p 342649
31/07/2023 8.50p 10.48p 8.50p 9.00p 182972
28/07/2023 8.30p 10.27p 8.30p 9.05p 1221326
27/07/2023 7.69p 8.80p 7.15p 8.75p 1032844
26/07/2023 7.74p 7.74p 7.00p 7.48p 153943
25/07/2023 7.74p 7.74p 7.00p 7.37p 79969
24/07/2023 7.74p 7.75p 7.00p 7.37p 93131
21/07/2023 7.19p 7.79p 6.96p 7.40p 278761
20/07/2023 7.19p 7.33p 6.80p 7.05p 191245
19/07/2023 6.80p 7.19p 6.80p 7.05p 420123
18/07/2023 7.46p 7.89p 6.65p 7.15p 238903
17/07/2023 6.65p 7.94p 6.65p 7.28p 172325
14/07/2023 7.99p 7.99p 6.73p 7.32p 63016
13/07/2023 7.12p 7.40p 6.51p 7.40p 244291
12/07/2023 6.60p 7.99p 6.60p 7.25p 364576
11/07/2023 7.00p 7.40p 6.85p 6.85p 291850
10/07/2023 7.00p 7.99p 7.00p 7.00p 115573
07/07/2023 7.00p 7.60p 7.00p 7.34p 320195
06/07/2023 7.70p 7.94p 7.00p 7.30p 617014
05/07/2023 7.70p 8.00p 7.20p 8.00p 184632
04/07/2023 7.16p 8.00p 7.16p 7.64p 63668
03/07/2023 8.00p 8.99p 7.12p 7.65p 272563
30/06/2023 7.97p 8.99p 7.01p 8.70p 371504
29/06/2023 7.99p 8.00p 7.00p 7.50p 858127
28/06/2023 8.28p 8.69p 7.50p 8.25p 125028
27/06/2023 8.28p 8.60p 7.67p 8.28p 194051
26/06/2023 8.99p 9.00p 7.51p 9.00p 201057
23/06/2023 8.99p 9.00p 7.78p 9.00p 98952
22/06/2023 8.79p 8.90p 7.50p 8.80p 60201
21/06/2023 7.50p 9.49p 7.50p 7.50p 62263
20/06/2023 8.89p 8.93p 7.51p 8.20p 48285
19/06/2023 8.60p 8.90p 7.51p 8.60p 63325
16/06/2023 9.49p 9.49p 7.70p 7.75p 86308
15/06/2023 9.00p 9.00p 7.50p 7.50p 76028
14/06/2023 7.87p 8.99p 7.50p 7.94p 191040
13/06/2023 8.25p 8.99p 7.87p 8.43p 69020
12/06/2023 8.25p 8.96p 7.90p 8.25p 32094
09/06/2023 8.50p 8.50p 7.51p 8.19p 110520
08/06/2023 7.99p 8.99p 7.60p 8.20p 541495
07/06/2023 7.50p 8.99p 7.01p 8.50p 203262
06/06/2023 8.00p 8.99p 7.41p 8.41p 209974
05/06/2023 8.00p 8.84p 8.00p 8.52p 213440
02/06/2023 8.30p 8.95p 7.81p 8.70p 1765611
01/06/2023 9.49p 9.50p 8.39p 8.40p 122317
31/05/2023 9.10p 9.49p 8.16p 8.95p 465149
30/05/2023 8.40p 9.00p 8.40p 9.00p 193907
26/05/2023 8.50p 8.89p 8.37p 8.40p 201323
25/05/2023 8.80p 8.99p 8.50p 8.60p 151484
24/05/2023 9.11p 9.99p 8.25p 9.00p 425576
23/05/2023 9.36p 9.96p 9.32p 9.32p 220737
22/05/2023 10.50p 9.90p 9.01p 9.71p 40590
19/05/2023 10.50p 10.50p 9.03p 9.76p 220244
18/05/2023 9.70p 9.80p 9.10p 9.51p 55919
17/05/2023 9.70p 9.80p 9.31p 9.76p 77573
16/05/2023 9.70p 10.24p 9.01p 9.71p 265209
15/05/2023 8.99p 10.50p 9.01p 9.76p 334020
12/05/2023 8.99p 11.00p 8.01p 9.76p 1091629
11/05/2023 8.00p 9.19p 8.01p 8.31p 65451
10/05/2023 8.00p 8.93p 8.25p 8.35p 319579
09/05/2023 8.00p 9.99p 8.00p 8.00p 570303
05/05/2023 9.36p 9.99p 8.50p 8.50p 156504
04/05/2023 9.49p 9.49p 8.01p 9.14p 237456
03/05/2023 9.00p 10.98p 9.00p 9.00p 298510
02/05/2023 9.31p 10.88p 9.00p 9.00p 891086
28/04/2023 10.98p 11.30p 9.50p 9.50p 377295
27/04/2023 11.02p 12.34p 9.21p 11.50p 1691462
26/04/2023 13.00p 13.98p 12.00p 12.00p 370601
25/04/2023 12.48p 14.00p 11.42p 14.00p 897329
24/04/2023 12.52p 14.30p 11.08p 11.54p 477615
21/04/2023 12.52p 14.23p 12.50p 12.50p 150253
20/04/2023 14.00p 14.90p 12.02p 13.22p 269899
19/04/2023 13.20p 13.50p 12.02p 13.00p 251502

*Close Price adjusted for both dividends and splits