Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/12/2020 96.50p 109.00p 92.00p 107.00p 2294977
15/12/2020 94.00p 96.21p 91.48p 94.00p 645642
14/12/2020 88.00p 96.50p 86.50p 95.00p 1673257
11/12/2020 90.00p 91.68p 86.00p 90.00p 1035551
10/12/2020 84.00p 94.01p 81.00p 90.00p 2329065
09/12/2020 90.00p 90.00p 80.50p 82.50p 4996587
08/12/2020 100.00p 101.00p 86.00p 88.00p 3750238
07/12/2020 77.00p 98.50p 76.50p 98.50p 2141295
04/12/2020 80.50p 82.50p 77.00p 77.00p 1691266
03/12/2020 82.00p 85.26p 79.50p 82.50p 980313
02/12/2020 82.00p 83.00p 74.80p 83.00p 2595390
01/12/2020 85.00p 86.43p 82.00p 82.00p 1158541
30/11/2020 87.00p 87.00p 83.11p 84.50p 1176550
27/11/2020 87.50p 89.50p 83.00p 85.00p 1161031
26/11/2020 85.50p 92.22p 78.67p 85.50p 2250869
25/11/2020 90.00p 91.08p 83.00p 83.50p 2845067
24/11/2020 94.50p 95.00p 83.50p 89.00p 3409973
23/11/2020 105.00p 105.00p 90.50p 92.50p 3796414
20/11/2020 109.00p 109.00p 103.00p 105.00p 1283777
19/11/2020 111.00p 111.00p 100.00p 109.00p 2568510
18/11/2020 105.00p 107.00p 100.00p 105.00p 1895382
17/11/2020 114.00p 114.00p 102.33p 107.00p 1842517
16/11/2020 122.00p 129.00p 93.00p 111.00p 4299781
13/11/2020 118.00p 144.00p 110.00p 120.00p 9443812
12/11/2020 101.00p 109.00p 99.00p 101.00p 2953981
10/11/2020 110.00p 124.40p 87.18p 97.00p 5776288
09/11/2020 181.00p 181.88p 82.10p 110.00p 7757257
06/11/2020 175.00p 182.10p 170.00p 179.00p 964855
05/11/2020 186.00p 186.00p 174.00p 174.00p 876435
04/11/2020 175.00p 197.00p 175.00p 184.00p 1981264
03/11/2020 165.00p 187.00p 163.00p 180.00p 2814871
02/11/2020 170.00p 175.00p 163.00p 164.00p 1913529
30/10/2020 160.00p 180.00p 156.67p 168.00p 1538234
29/10/2020 171.00p 175.00p 159.00p 160.00p 1406570
28/10/2020 179.00p 179.50p 165.33p 168.00p 1062773
27/10/2020 183.00p 184.00p 178.00p 179.00p 365211
26/10/2020 178.00p 185.00p 175.00p 182.50p 607034
23/10/2020 179.00p 181.00p 176.00p 177.00p 486914
22/10/2020 183.00p 183.00p 179.00p 180.00p 606520
21/10/2020 187.00p 187.50p 180.00p 181.00p 830212
20/10/2020 187.00p 188.00p 182.00p 187.00p 3403404
19/10/2020 191.00p 191.98p 175.00p 187.00p 889316
16/10/2020 201.00p 201.90p 190.00p 191.00p 1033371
15/10/2020 202.00p 210.00p 179.00p 202.00p 3835612
14/10/2020 207.00p 227.44p 196.00p 226.00p 1073214
13/10/2020 230.00p 233.68p 199.20p 208.00p 1582556
12/10/2020 171.50p 234.50p 168.00p 226.00p 2678718
09/10/2020 159.50p 182.92p 157.10p 171.00p 917971
08/10/2020 148.50p 161.50p 145.18p 159.00p 761530
07/10/2020 163.50p 164.00p 148.45p 150.00p 764779
06/10/2020 154.50p 166.80p 150.00p 163.00p 787339
05/10/2020 163.50p 165.00p 150.20p 154.50p 726455
02/10/2020 158.50p 171.00p 156.75p 160.00p 581499
01/10/2020 147.50p 182.00p 147.50p 159.00p 1466685
30/09/2020 156.50p 156.50p 136.70p 146.00p 1595465
29/09/2020 182.50p 185.00p 153.00p 155.50p 1091557
28/09/2020 175.00p 178.00p 160.00p 162.50p 489636
25/09/2020 165.50p 179.79p 162.00p 165.00p 747360
24/09/2020 173.50p 174.50p 160.00p 165.00p 625167
23/09/2020 176.00p 187.40p 172.06p 173.00p 390644
22/09/2020 176.00p 177.20p 168.00p 174.00p 553694
21/09/2020 182.50p 187.40p 171.20p 177.50p 521960
18/09/2020 187.00p 187.00p 180.00p 185.00p 488809
17/09/2020 189.00p 190.00p 181.00p 187.00p 335212
16/09/2020 187.50p 195.00p 185.00p 185.00p 253484
15/09/2020 194.00p 194.00p 183.70p 187.50p 413196
14/09/2020 186.00p 203.00p 182.60p 189.00p 451561
11/09/2020 191.00p 192.40p 182.00p 186.00p 321502
10/09/2020 184.00p 194.00p 172.00p 190.00p 760073
09/09/2020 193.50p 197.00p 182.00p 185.00p 1037332
08/09/2020 209.00p 226.00p 192.06p 195.00p 2108924
07/09/2020 200.00p 201.20p 196.00p 196.00p 281923
04/09/2020 198.00p 204.00p 196.04p 200.00p 516111
03/09/2020 200.00p 202.40p 194.10p 200.00p 1099702
02/09/2020 208.00p 209.88p 200.00p 204.00p 688803
01/09/2020 199.00p 209.00p 186.00p 208.00p 1422706
31/08/2020 195.00p 208.00p 180.66p 200.00p 1387643
28/08/2020 195.00p 208.00p 180.66p 200.00p 1402276
27/08/2020 195.00p 202.00p 186.00p 195.00p 646058
26/08/2020 206.00p 206.00p 192.00p 198.00p 908445
25/08/2020 202.00p 220.00p 178.60p 206.00p 2291330
24/08/2020 250.00p 252.00p 201.00p 202.00p 1489245
21/08/2020 251.00p 254.00p 241.67p 248.00p 373501
20/08/2020 249.00p 256.00p 242.00p 248.00p 372550
19/08/2020 240.00p 260.00p 238.11p 249.00p 1829509
18/08/2020 235.00p 240.00p 226.00p 240.00p 995450
17/08/2020 238.00p 240.00p 226.00p 234.00p 505113
14/08/2020 232.00p 250.00p 231.82p 236.00p 1575138
13/08/2020 219.00p 234.00p 210.00p 232.00p 1069695
12/08/2020 208.00p 223.00p 203.98p 220.00p 682923
11/08/2020 213.00p 216.00p 206.00p 206.00p 581611
10/08/2020 219.00p 220.00p 208.60p 213.00p 683696
07/08/2020 214.00p 224.00p 212.00p 218.00p 813503
06/08/2020 202.00p 216.00p 202.00p 216.00p 842786
05/08/2020 189.00p 204.00p 187.00p 202.00p 690341
04/08/2020 197.00p 197.00p 185.20p 192.00p 648624
03/08/2020 202.00p 203.90p 187.55p 197.00p 658708
31/07/2020 203.00p 206.00p 186.00p 204.00p 1066494
30/07/2020 214.00p 216.00p 190.12p 202.00p 1225491
29/07/2020 217.00p 220.00p 210.00p 214.00p 754428
28/07/2020 221.00p 226.00p 210.30p 216.00p 991328
27/07/2020 199.00p 231.22p 198.00p 224.00p 4075881
24/07/2020 192.50p 208.00p 187.00p 204.00p 2196335
23/07/2020 179.50p 189.97p 153.00p 187.00p 3393553
22/07/2020 192.50p 204.00p 170.03p 178.00p 3307642
21/07/2020 194.00p 224.00p 168.00p 190.00p 8292734
20/07/2020 92.50p 240.00p 85.00p 190.00p 24822246
17/07/2020 35.10p 37.00p 34.00p 36.50p 4721085
16/07/2020 34.50p 35.30p 33.00p 35.00p 710576
15/07/2020 34.50p 35.75p 33.00p 35.00p 447028
14/07/2020 33.50p 37.25p 33.50p 34.50p 993879
13/07/2020 35.50p 35.90p 33.00p 33.50p 1115847
10/07/2020 38.00p 38.90p 35.00p 35.00p 1182415
09/07/2020 37.50p 38.90p 36.00p 38.00p 655660
08/07/2020 37.50p 39.00p 36.41p 37.50p 649675
07/07/2020 39.00p 39.24p 37.00p 37.50p 735081
06/07/2020 42.00p 42.00p 38.27p 39.00p 972743
03/07/2020 39.50p 41.75p 39.30p 41.50p 1034221
02/07/2020 40.90p 41.00p 38.67p 39.50p 928400
01/07/2020 40.00p 47.00p 39.83p 41.00p 6369906
30/06/2020 41.00p 41.50p 38.56p 40.00p 625179
29/06/2020 42.00p 43.40p 40.00p 41.00p 639683
26/06/2020 44.00p 44.00p 40.60p 42.00p 478670
25/06/2020 43.50p 45.00p 41.27p 44.00p 569036
24/06/2020 45.50p 46.96p 43.00p 43.50p 750607
23/06/2020 46.50p 50.80p 45.60p 45.60p 1446477
22/06/2020 40.00p 48.74p 39.78p 46.00p 2083235
19/06/2020 39.50p 43.20p 39.00p 40.00p 1385626
18/06/2020 42.00p 44.97p 36.35p 39.50p 2511988
17/06/2020 34.00p 41.22p 33.70p 39.00p 2079314
16/06/2020 35.50p 35.60p 32.77p 34.00p 1572737
15/06/2020 39.00p 39.40p 35.00p 36.00p 949113
12/06/2020 35.50p 40.96p 33.80p 38.00p 1979363
11/06/2020 36.50p 36.75p 33.75p 35.50p 1876776
10/06/2020 36.50p 38.00p 34.20p 36.50p 5187431
09/06/2020 37.50p 37.67p 35.00p 36.00p 1483388
08/06/2020 43.00p 43.00p 36.20p 38.00p 2535200
05/06/2020 43.50p 46.00p 42.66p 43.50p 771459
04/06/2020 44.00p 45.00p 41.00p 43.50p 698757
03/06/2020 47.00p 47.40p 43.13p 44.00p 997931
02/06/2020 41.50p 48.90p 40.10p 47.00p 2000331
01/06/2020 44.00p 45.00p 40.00p 41.50p 1900164
29/05/2020 46.50p 46.59p 42.55p 44.00p 1526098
28/05/2020 47.50p 50.00p 45.51p 46.00p 1336248
27/05/2020 50.50p 50.50p 45.00p 46.00p 2954225
26/05/2020 58.50p 59.40p 48.00p 50.00p 3007100
25/05/2020 56.00p 56.10p 51.00p 51.00p 724259
22/05/2020 56.00p 56.10p 51.00p 51.00p 757899
21/05/2020 54.50p 56.80p 52.27p 56.00p 815051
20/05/2020 56.00p 56.40p 53.20p 54.50p 804781
19/05/2020 56.50p 57.00p 53.50p 53.50p 471058
18/05/2020 57.50p 61.00p 55.00p 55.00p 1078015
15/05/2020 54.00p 57.80p 54.00p 57.50p 1011192
14/05/2020 55.50p 56.90p 54.00p 54.00p 905263
13/05/2020 59.00p 61.40p 55.25p 56.00p 926853
12/05/2020 55.00p 62.90p 53.00p 60.00p 2370424
11/05/2020 57.00p 57.90p 53.81p 55.00p 1367144
08/05/2020 59.00p 59.00p 55.20p 57.00p 1688700
07/05/2020 59.00p 59.00p 55.20p 57.00p 1712700
06/05/2020 63.00p 63.00p 58.33p 59.00p 2460652
05/05/2020 76.50p 78.00p 60.00p 63.00p 3842136
04/05/2020 61.50p 75.00p 61.50p 71.00p 6050251
01/05/2020 60.50p 62.00p 52.89p 57.00p 2739371
30/04/2020 52.00p 71.60p 51.50p 60.50p 6247866
29/04/2020 55.00p 56.00p 51.00p 52.00p 2162049
28/04/2020 58.00p 59.00p 54.00p 56.00p 1953986
27/04/2020 62.50p 63.70p 56.25p 58.00p 2050999
24/04/2020 63.00p 66.75p 59.11p 62.00p 1930586
23/04/2020 58.50p 69.14p 56.48p 63.00p 3169392
22/04/2020 52.50p 61.40p 50.27p 58.00p 2468486
21/04/2020 55.00p 55.99p 51.00p 52.50p 1369039
20/04/2020 60.00p 61.00p 54.13p 56.00p 2148029
17/04/2020 64.00p 65.50p 57.32p 61.00p 2579705
16/04/2020 69.00p 70.35p 62.20p 64.00p 2505437
15/04/2020 73.00p 73.94p 68.00p 70.00p 5244394
14/04/2020 57.50p 77.75p 57.00p 73.00p 7704069
13/04/2020 61.50p 63.80p 55.00p 56.25p 3687706
10/04/2020 61.50p 63.80p 55.00p 56.25p 3687706
09/04/2020 61.50p 63.80p 55.00p 56.25p 3811334
08/04/2020 50.00p 62.00p 49.55p 61.50p 3783541
07/04/2020 51.50p 54.20p 47.00p 50.00p 1518016
06/04/2020 49.00p 55.00p 48.00p 51.50p 2667994
03/04/2020 54.50p 55.40p 47.00p 48.50p 2957400
02/04/2020 62.00p 65.40p 53.00p 54.50p 2575708
01/04/2020 59.00p 65.70p 56.33p 62.00p 2711147
31/03/2020 66.50p 73.00p 57.11p 61.00p 4970882
30/03/2020 50.00p 63.00p 48.00p 62.00p 6092789
27/03/2020 44.50p 48.00p 44.00p 46.00p 2034274
26/03/2020 46.00p 49.00p 42.30p 45.00p 2834274
25/03/2020 50.50p 55.50p 37.20p 46.50p 6539058
24/03/2020 50.00p 57.00p 43.00p 51.50p 6121714
23/03/2020 51.50p 69.00p 49.00p 49.00p 6659489
20/03/2020 34.00p 49.00p 34.00p 49.00p 6881284
19/03/2020 27.00p 33.40p 24.40p 32.20p 6061076
18/03/2020 36.50p 44.50p 21.90p 24.00p 4891493
17/03/2020 25.20p 25.20p 22.60p 24.50p 531421
16/03/2020 28.40p 29.00p 24.40p 25.20p 567673
13/03/2020 29.90p 33.97p 27.66p 28.40p 1209957
12/03/2020 21.50p 30.33p 21.03p 29.70p 1347094
11/03/2020 18.25p 21.78p 18.25p 21.30p 736555

*Close Price adjusted for both dividends and splits