Synairgen (SNG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/08/2018 21.50p 22.70p 21.50p 22.00p 9324
14/08/2018 21.50p 22.70p 21.50p 21.50p 5207
13/08/2018 21.50p 21.50p 20.22p 21.50p 290
10/08/2018 21.00p 22.70p 20.80p 21.50p 34374
09/08/2018 21.00p 21.00p 21.00p 21.00p 4497
08/08/2018 21.30p 22.40p 21.00p 21.00p 31747
07/08/2018 21.30p 22.60p 21.30p 21.30p 39228
06/08/2018 21.30p 22.55p 21.00p 21.30p 16667
03/08/2018 21.30p 22.55p 20.00p 21.30p 23987
02/08/2018 21.30p 21.30p 20.80p 21.30p 3000
01/08/2018 21.70p 22.40p 20.24p 21.30p 40830
31/07/2018 22.70p 22.70p 21.15p 21.70p 82729
30/07/2018 23.00p 23.75p 22.12p 22.70p 111588
27/07/2018 22.00p 23.86p 22.00p 23.00p 109594
26/07/2018 22.00p 22.80p 22.00p 22.00p 20420
25/07/2018 21.00p 22.98p 21.00p 22.00p 205195
24/07/2018 18.25p 21.86p 18.25p 21.00p 304851
23/07/2018 18.25p 18.25p 17.53p 18.25p 104860
20/07/2018 18.00p 18.80p 18.00p 18.25p 152432
19/07/2018 18.00p 18.00p 17.25p 18.00p 35624
18/07/2018 18.50p 18.50p 17.20p 18.00p 114053
17/07/2018 18.50p 18.70p 18.10p 18.50p 26807
16/07/2018 19.50p 19.50p 18.20p 18.50p 28435
13/07/2018 19.50p 19.63p 19.00p 19.50p 50420
12/07/2018 19.50p 19.50p 19.10p 19.50p 1845
11/07/2018 19.50p 19.65p 19.11p 19.50p 31097
10/07/2018 19.50p 20.00p 19.00p 19.50p 61928
09/07/2018 21.00p 21.00p 19.06p 19.50p 140582
06/07/2018 23.50p 23.50p 19.20p 21.00p 461537
05/07/2018 26.00p 27.00p 23.00p 23.50p 359862
04/07/2018 24.50p 27.00p 24.50p 26.00p 274607
03/07/2018 21.00p 25.00p 21.00p 24.50p 361763
02/07/2018 18.50p 22.00p 18.50p 21.00p 345797
29/06/2018 16.00p 20.00p 15.90p 18.50p 510558
28/06/2018 16.00p 17.25p 15.60p 16.00p 524821
27/06/2018 14.25p 15.00p 14.25p 14.75p 295079
26/06/2018 13.50p 14.88p 13.10p 14.25p 240256
25/06/2018 13.75p 13.75p 13.00p 13.50p 379113
22/06/2018 14.25p 14.62p 13.50p 13.75p 336413
21/06/2018 13.50p 13.79p 13.06p 13.50p 14958
20/06/2018 13.50p 13.50p 13.50p 13.50p 0
19/06/2018 13.50p 13.50p 13.50p 13.50p 0
18/06/2018 13.50p 13.50p 13.06p 13.50p 847
15/06/2018 13.50p 13.50p 13.06p 13.50p 5794
14/06/2018 13.75p 13.75p 13.05p 13.50p 29435
13/06/2018 14.25p 14.25p 13.50p 13.75p 16225
12/06/2018 14.25p 14.25p 13.50p 14.25p 72267
11/06/2018 14.25p 14.25p 13.56p 14.25p 2253
08/06/2018 14.25p 14.25p 13.56p 14.25p 3271
07/06/2018 14.25p 14.50p 14.00p 14.25p 0
06/06/2018 14.25p 14.25p 13.56p 14.25p 11946
05/06/2018 14.25p 14.25p 14.25p 14.25p 0
04/06/2018 14.25p 14.25p 14.25p 14.25p 0
01/06/2018 14.25p 14.25p 14.25p 14.25p 0
31/05/2018 14.25p 14.40p 13.88p 14.25p 42779
30/05/2018 14.25p 14.45p 13.88p 14.25p 50000
29/05/2018 14.25p 14.25p 14.25p 14.25p 150000
25/05/2018 14.25p 14.25p 13.90p 14.25p 61210
24/05/2018 14.25p 14.25p 13.90p 14.25p 4500
23/05/2018 14.25p 14.25p 14.25p 14.25p 0
22/05/2018 14.25p 14.64p 13.90p 14.25p 21933
21/05/2018 14.25p 14.65p 14.25p 14.25p 5000
18/05/2018 14.25p 14.25p 14.25p 14.25p 0
17/05/2018 14.25p 14.25p 14.25p 14.25p 0
16/05/2018 14.25p 14.25p 14.25p 14.25p 0
15/05/2018 14.25p 14.25p 13.90p 14.25p 11219
14/05/2018 14.25p 14.70p 14.25p 14.25p 39202
11/05/2018 14.25p 14.25p 14.25p 14.25p 0
10/05/2018 14.25p 14.62p 13.86p 14.25p 12925
09/05/2018 14.25p 14.62p 14.25p 14.25p 3337
08/05/2018 14.25p 14.25p 14.25p 14.25p 0
04/05/2018 14.25p 14.25p 13.75p 14.25p 44069
03/05/2018 14.25p 14.25p 13.50p 14.25p 45300
02/05/2018 13.75p 14.25p 13.40p 14.25p 34659
01/05/2018 13.75p 13.75p 13.40p 13.75p 170809
30/04/2018 13.00p 14.13p 13.00p 13.75p 276555
27/04/2018 13.00p 13.00p 12.60p 13.00p 2245
26/04/2018 13.00p 13.00p 12.60p 13.00p 7155
25/04/2018 13.00p 13.00p 12.60p 13.00p 79000
24/04/2018 13.00p 13.00p 12.60p 13.00p 5620
23/04/2018 13.00p 13.00p 12.60p 13.00p 6396
20/04/2018 13.00p 13.00p 12.58p 13.00p 8550
19/04/2018 13.00p 13.00p 12.56p 13.00p 3000
18/04/2018 13.00p 13.00p 12.56p 13.00p 7217
17/04/2018 13.00p 13.00p 12.55p 13.00p 68869
16/04/2018 13.00p 13.00p 12.50p 13.00p 19268
13/04/2018 13.00p 13.00p 12.25p 13.00p 50399
12/04/2018 13.00p 13.00p 12.51p 13.00p 52800
11/04/2018 13.00p 13.35p 13.00p 13.00p 37718
10/04/2018 13.00p 13.35p 12.50p 13.00p 12500
09/04/2018 13.00p 13.00p 12.50p 13.00p 43704
06/04/2018 13.00p 13.45p 12.55p 13.00p 23868
05/04/2018 12.25p 13.00p 12.25p 13.00p 21754
04/04/2018 12.25p 12.48p 12.06p 12.25p 70475
03/04/2018 12.25p 12.25p 12.00p 12.25p 9158
29/03/2018 12.25p 12.28p 11.95p 12.25p 119134
28/03/2018 12.25p 12.30p 12.00p 12.25p 74000
27/03/2018 12.25p 12.25p 12.08p 12.25p 38000
26/03/2018 13.00p 13.00p 12.25p 12.25p 61743
23/03/2018 13.00p 13.00p 12.60p 13.00p 12500
22/03/2018 13.00p 13.00p 13.00p 13.00p 0
21/03/2018 13.50p 13.80p 12.70p 13.00p 585865
20/03/2018 13.50p 13.85p 13.12p 13.50p 12497
19/03/2018 14.25p 14.25p 13.00p 13.50p 42280
16/03/2018 14.25p 14.25p 13.63p 14.25p 49776
15/03/2018 14.00p 14.50p 13.50p 14.25p 282553
14/03/2018 13.75p 13.75p 13.10p 13.75p 63903
13/03/2018 13.75p 13.75p 13.75p 13.75p 0
12/03/2018 13.75p 13.75p 13.10p 13.75p 13773
09/03/2018 13.75p 13.75p 13.10p 13.75p 24992
08/03/2018 13.75p 13.75p 13.10p 13.75p 27956
07/03/2018 13.75p 13.75p 13.03p 13.75p 57434
06/03/2018 13.75p 13.75p 13.30p 13.75p 6558
05/03/2018 13.75p 13.75p 13.30p 13.75p 1237
02/03/2018 13.75p 13.75p 13.75p 13.75p 0
01/03/2018 13.75p 13.75p 13.30p 13.75p 65406
28/02/2018 13.75p 13.75p 13.03p 13.75p 22368
27/02/2018 13.75p 13.75p 13.25p 13.75p 14982
26/02/2018 13.75p 13.99p 13.20p 13.75p 20018
23/02/2018 13.75p 13.75p 13.20p 13.75p 5850
22/02/2018 14.10p 14.10p 13.23p 13.75p 94387
21/02/2018 14.10p 14.10p 13.75p 14.10p 47793
20/02/2018 14.10p 14.10p 13.82p 14.10p 73089
19/02/2018 14.10p 14.10p 14.10p 14.10p 0
16/02/2018 14.10p 14.10p 13.82p 14.10p 31569
15/02/2018 14.10p 14.10p 13.82p 14.10p 50769
14/02/2018 13.95p 14.48p 13.72p 14.10p 200345
13/02/2018 14.10p 14.19p 13.72p 13.95p 110721
12/02/2018 13.75p 14.35p 13.51p 14.10p 115422
09/02/2018 13.50p 13.77p 12.65p 13.75p 92306
08/02/2018 13.00p 13.90p 12.00p 13.75p 256418
07/02/2018 12.50p 12.80p 11.53p 12.50p 103884
06/02/2018 12.25p 12.44p 11.50p 12.25p 5792
05/02/2018 13.00p 13.24p 11.60p 12.25p 119611
02/02/2018 12.25p 13.40p 11.52p 13.00p 164925
01/02/2018 12.00p 12.30p 11.50p 12.00p 22593
31/01/2018 12.00p 12.25p 11.52p 12.00p 21705
30/01/2018 12.25p 12.25p 12.00p 12.00p 5885
29/01/2018 12.00p 12.30p 11.57p 12.00p 34065
26/01/2018 12.25p 12.25p 11.55p 12.00p 23784
25/01/2018 12.50p 12.50p 11.57p 12.25p 19025
24/01/2018 12.50p 12.75p 12.00p 12.50p 38752
23/01/2018 11.25p 13.00p 11.25p 12.50p 175205
22/01/2018 11.25p 11.25p 11.01p 11.25p 5917
19/01/2018 11.25p 11.39p 11.00p 11.25p 14125
18/01/2018 11.25p 11.25p 11.01p 11.25p 5000
17/01/2018 11.65p 11.65p 11.00p 11.25p 91976
16/01/2018 12.25p 12.40p 11.25p 11.65p 124214
15/01/2018 12.25p 12.40p 11.53p 12.25p 42720
12/01/2018 12.25p 12.90p 12.00p 12.25p 149427
11/01/2018 11.65p 12.63p 11.40p 12.25p 297195
10/01/2018 11.70p 11.75p 11.30p 11.65p 82368
09/01/2018 11.70p 11.85p 11.60p 11.70p 13947
08/01/2018 11.75p 11.90p 11.13p 11.70p 77740
05/01/2018 11.75p 11.75p 11.54p 11.75p 74233
04/01/2018 11.50p 12.00p 11.50p 11.75p 34615
03/01/2018 11.50p 11.85p 11.02p 11.50p 27091
02/01/2018 11.10p 11.95p 11.05p 11.50p 98467
29/12/2017 10.88p 11.00p 10.80p 10.88p 38964
28/12/2017 11.13p 11.13p 10.88p 10.88p 119461
27/12/2017 11.25p 11.42p 11.10p 11.13p 129258
22/12/2017 11.38p 11.38p 11.10p 11.25p 40635
21/12/2017 11.63p 11.63p 11.27p 11.38p 60190
20/12/2017 11.88p 11.88p 11.25p 11.63p 256768
19/12/2017 12.38p 12.38p 11.76p 11.88p 107158
18/12/2017 12.88p 12.95p 12.13p 12.38p 304159
15/12/2017 13.75p 13.75p 12.30p 12.88p 950182
14/12/2017 12.50p 19.00p 12.50p 13.63p 6490178
13/12/2017 11.00p 11.00p 11.00p 11.00p 0
12/12/2017 11.00p 11.00p 11.00p 11.00p 0
11/12/2017 11.00p 11.90p 11.00p 11.00p 10000
08/12/2017 11.00p 11.00p 11.00p 11.00p 0
07/12/2017 11.00p 11.00p 10.80p 11.00p 8005
06/12/2017 10.75p 11.40p 10.75p 11.00p 22000
05/12/2017 10.75p 11.00p 10.75p 10.75p 60000
04/12/2017 10.75p 11.00p 10.65p 10.75p 30102
01/12/2017 10.75p 10.99p 10.56p 10.75p 21130
30/11/2017 10.75p 10.98p 10.75p 10.75p 18154
29/11/2017 10.75p 10.75p 10.50p 10.75p 6156
28/11/2017 10.75p 10.83p 10.65p 10.75p 22463
27/11/2017 11.25p 11.25p 10.50p 10.75p 24006
24/11/2017 11.25p 11.50p 11.25p 11.25p 1413
23/11/2017 11.50p 11.50p 11.25p 11.25p 23000
22/11/2017 11.50p 11.90p 11.50p 11.50p 3000
21/11/2017 11.50p 11.50p 11.30p 11.50p 2848
20/11/2017 11.50p 12.00p 11.50p 11.50p 42099
17/11/2017 11.50p 11.90p 11.25p 11.50p 145875
16/11/2017 12.50p 12.50p 12.00p 12.00p 90000
15/11/2017 12.50p 12.50p 12.05p 12.50p 27318
14/11/2017 12.75p 12.85p 12.50p 12.50p 37105
13/11/2017 13.50p 13.95p 12.53p 12.75p 80865
10/11/2017 13.50p 13.50p 13.05p 13.50p 3000
09/11/2017 13.50p 13.98p 13.00p 13.50p 48599
08/11/2017 14.00p 14.30p 13.15p 13.50p 101926
07/11/2017 14.00p 14.48p 13.75p 14.00p 37208
06/11/2017 14.00p 14.50p 13.60p 14.00p 158773
03/11/2017 13.00p 14.00p 12.55p 13.75p 285281
02/11/2017 13.00p 13.00p 12.50p 13.00p 500
01/11/2017 13.00p 13.40p 12.60p 13.00p 42888
31/10/2017 13.38p 13.38p 12.66p 13.00p 50754

*Close Price adjusted for both dividends and splits