Synergia Energy Ltd NPV (SYN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Synergia Energy Ltd NPV

Date Open High Low Close* Volume
10/03/2016 106.75p 109.00p 106.75p 108.50p 119977
09/03/2016 101.50p 106.75p 101.50p 106.75p 25756
08/03/2016 99.00p 102.00p 99.00p 101.50p 5262
07/03/2016 97.00p 100.00p 97.00p 99.00p 11790
04/03/2016 97.00p 97.75p 97.00p 97.00p 2089
03/03/2016 97.00p 98.50p 97.00p 97.00p 0
02/03/2016 97.00p 97.75p 96.65p 97.00p 972
01/03/2016 97.00p 97.95p 97.00p 97.00p 2098
29/02/2016 92.50p 97.70p 92.50p 97.00p 42470
26/02/2016 92.50p 93.00p 92.50p 92.50p 200
25/02/2016 92.50p 92.50p 92.40p 92.50p 36
24/02/2016 92.50p 92.50p 92.18p 92.50p 702500
23/02/2016 92.50p 92.70p 92.00p 92.50p 715020
22/02/2016 93.00p 93.00p 92.50p 92.50p 7264
19/02/2016 93.00p 93.75p 93.00p 93.00p 1052
18/02/2016 94.00p 94.00p 93.00p 93.00p 14600
17/02/2016 94.00p 95.50p 93.11p 94.00p 1000
16/02/2016 94.00p 94.00p 93.00p 94.00p 1172
15/02/2016 91.00p 95.00p 90.00p 94.00p 68315
12/02/2016 91.00p 91.70p 91.00p 91.00p 1000
11/02/2016 91.00p 91.00p 91.00p 91.00p 0
10/02/2016 91.00p 92.00p 91.00p 91.00p 1572
09/02/2016 91.00p 92.00p 91.00p 91.00p 4023
08/02/2016 91.00p 91.00p 91.00p 91.00p 0
05/02/2016 91.00p 91.00p 88.50p 91.00p 0
04/02/2016 88.50p 92.00p 88.50p 91.00p 6529
03/02/2016 88.50p 88.50p 88.50p 88.50p 0
02/02/2016 88.50p 90.00p 88.50p 88.50p 4014
01/02/2016 88.50p 88.50p 88.50p 88.50p 0
29/01/2016 88.00p 88.50p 87.00p 88.50p 12305
28/01/2016 88.50p 89.00p 85.00p 88.00p 62916
27/01/2016 89.00p 89.00p 86.50p 88.50p 42331
26/01/2016 89.00p 89.00p 86.50p 89.00p 19366
25/01/2016 93.50p 93.50p 86.50p 89.00p 75912
22/01/2016 93.50p 93.50p 93.00p 93.50p 311
21/01/2016 93.50p 93.50p 93.50p 93.50p 0
20/01/2016 93.50p 93.50p 93.50p 93.50p 0
19/01/2016 93.50p 93.50p 93.50p 93.50p 0
18/01/2016 94.00p 94.00p 91.50p 93.50p 8047
15/01/2016 95.50p 95.50p 93.00p 94.00p 3658
14/01/2016 96.50p 96.50p 94.00p 95.50p 16247
13/01/2016 96.50p 96.50p 96.00p 96.50p 9700
12/01/2016 96.50p 96.50p 95.00p 96.50p 125494
11/01/2016 96.50p 96.50p 95.06p 96.50p 1087
08/01/2016 96.50p 96.65p 96.50p 96.50p 867
07/01/2016 96.50p 96.50p 95.06p 96.50p 11924
06/01/2016 96.50p 96.50p 96.50p 96.50p 0
05/01/2016 96.50p 96.65p 96.50p 96.50p 4000
04/01/2016 96.50p 96.50p 95.30p 96.50p 7434
31/12/2015 96.50p 96.50p 96.50p 96.50p 0
30/12/2015 96.50p 96.50p 96.50p 96.50p 0
29/12/2015 96.50p 96.65p 96.50p 96.50p 6528
24/12/2015 96.50p 96.50p 96.50p 96.50p 0
23/12/2015 96.50p 97.75p 93.00p 96.50p 18758
22/12/2015 96.00p 97.00p 96.00p 96.50p 19109
21/12/2015 96.00p 97.00p 93.50p 96.00p 12794
18/12/2015 96.00p 96.00p 95.00p 96.00p 250
17/12/2015 96.00p 96.30p 93.50p 96.00p 7118
16/12/2015 96.50p 96.50p 96.00p 96.50p 15247
15/12/2015 96.50p 97.00p 96.50p 96.50p 6000
14/12/2015 97.50p 97.50p 94.00p 96.50p 28600
11/12/2015 98.00p 99.00p 95.00p 97.50p 7743
10/12/2015 100.50p 100.50p 96.00p 98.00p 23277
09/12/2015 102.00p 102.00p 97.54p 100.50p 773604
08/12/2015 106.50p 106.50p 100.00p 102.00p 12701
07/12/2015 107.50p 107.50p 103.00p 106.50p 53744
04/12/2015 107.50p 109.50p 106.20p 107.50p 2884
03/12/2015 107.50p 107.50p 106.00p 107.50p 3000
02/12/2015 107.50p 109.70p 106.00p 107.50p 34180
01/12/2015 107.50p 107.50p 107.50p 107.50p 0
30/11/2015 106.50p 107.50p 105.50p 107.50p 4337
27/11/2015 106.50p 106.50p 106.50p 106.50p 35863
26/11/2015 106.50p 106.50p 105.50p 106.50p 12724
25/11/2015 106.50p 106.50p 106.50p 106.50p 0
24/11/2015 107.50p 107.50p 105.00p 106.50p 24000
23/11/2015 107.50p 108.20p 106.00p 107.50p 68616
20/11/2015 107.50p 107.50p 106.30p 107.50p 4000
19/11/2015 107.00p 107.50p 107.00p 107.50p 0
18/11/2015 106.50p 107.50p 106.50p 107.00p 0
17/11/2015 104.00p 107.00p 103.00p 106.50p 14250
16/11/2015 102.00p 104.00p 102.00p 104.00p 39881
13/11/2015 102.00p 103.60p 102.00p 102.00p 16918
12/11/2015 102.00p 103.60p 101.00p 102.00p 43755
11/11/2015 102.00p 102.00p 102.00p 102.00p 0
10/11/2015 102.00p 102.00p 100.50p 102.00p 0
09/11/2015 102.00p 102.00p 102.00p 102.00p 0
06/11/2015 102.00p 104.00p 102.00p 102.00p 38805
05/11/2015 102.00p 103.00p 102.00p 102.00p 1000
04/11/2015 102.00p 102.00p 102.00p 102.00p 0
03/11/2015 102.00p 102.00p 100.00p 102.00p 7000
02/11/2015 102.00p 102.50p 99.00p 102.00p 26015
30/10/2015 104.00p 104.00p 100.00p 102.00p 26027
29/10/2015 104.00p 104.00p 101.66p 104.00p 3000
28/10/2015 104.00p 104.00p 104.00p 104.00p 0
27/10/2015 104.50p 105.74p 104.00p 104.00p 3750
26/10/2015 104.00p 106.00p 103.05p 104.50p 8100
23/10/2015 103.00p 106.00p 103.00p 103.00p 10192
22/10/2015 103.00p 105.00p 102.10p 103.00p 35088
21/10/2015 103.00p 105.00p 102.10p 103.00p 5000
20/10/2015 103.00p 105.00p 102.10p 103.00p 30286
19/10/2015 103.00p 103.00p 103.00p 103.00p 0
16/10/2015 103.00p 105.00p 103.00p 103.00p 4000
15/10/2015 103.00p 105.00p 103.00p 103.00p 75
14/10/2015 103.00p 103.00p 100.36p 103.00p 950
13/10/2015 103.00p 105.00p 103.00p 103.00p 3666
12/10/2015 103.00p 103.00p 100.36p 103.00p 5000
09/10/2015 103.00p 103.50p 100.50p 103.00p 14005
08/10/2015 103.00p 104.00p 100.66p 103.00p 14667
07/10/2015 103.00p 105.10p 103.00p 103.00p 46
06/10/2015 104.50p 105.64p 100.90p 103.00p 37781
05/10/2015 104.50p 106.45p 100.00p 104.50p 103500
02/10/2015 104.50p 106.20p 104.50p 104.50p 4000
01/10/2015 104.50p 106.38p 104.50p 104.50p 554
30/09/2015 106.00p 106.00p 102.00p 104.50p 27852
29/09/2015 105.50p 109.00p 104.50p 106.00p 28901
28/09/2015 107.00p 107.00p 104.75p 105.50p 4987
25/09/2015 109.00p 109.00p 108.50p 109.00p 0
24/09/2015 109.00p 109.00p 106.90p 109.00p 925
23/09/2015 108.00p 109.50p 106.50p 109.00p 10412
22/09/2015 108.00p 108.00p 106.50p 108.00p 700
21/09/2015 108.00p 109.50p 108.00p 108.00p 1365
18/09/2015 109.50p 109.50p 108.00p 108.00p 5881
17/09/2015 109.00p 112.00p 107.20p 109.50p 5226
16/09/2015 109.00p 109.00p 109.00p 109.00p 0
15/09/2015 108.00p 111.25p 108.00p 109.00p 71
14/09/2015 107.00p 109.50p 107.00p 108.00p 7162
11/09/2015 107.00p 108.25p 107.00p 107.00p 922
10/09/2015 107.00p 107.00p 104.00p 107.00p 55000
09/09/2015 107.00p 108.00p 107.00p 107.00p 10135
08/09/2015 105.50p 107.00p 105.50p 106.00p 3069
07/09/2015 106.00p 107.60p 104.00p 105.50p 6709
04/09/2015 107.00p 107.00p 103.00p 106.00p 41228
03/09/2015 107.00p 107.00p 107.00p 107.00p 0
02/09/2015 107.00p 108.80p 104.75p 107.00p 3789
01/09/2015 107.50p 108.80p 105.25p 107.00p 2209
28/08/2015 107.50p 109.00p 105.00p 107.50p 22700
27/08/2015 107.50p 107.50p 105.75p 107.50p 500
26/08/2015 104.50p 109.50p 102.63p 107.50p 27192
25/08/2015 102.50p 105.00p 102.50p 104.50p 17944
24/08/2015 110.00p 111.00p 99.00p 102.50p 30353
21/08/2015 114.00p 114.00p 108.00p 110.00p 12403
20/08/2015 118.00p 118.40p 112.63p 114.00p 46824
19/08/2015 118.00p 118.50p 116.50p 118.00p 6071
18/08/2015 118.00p 118.00p 116.50p 118.00p 2909
17/08/2015 118.00p 120.25p 118.00p 118.00p 975
14/08/2015 118.00p 120.25p 116.50p 118.00p 749
13/08/2015 116.50p 118.00p 115.75p 118.00p 11385
12/08/2015 116.50p 116.50p 116.50p 116.50p 0
11/08/2015 116.50p 117.00p 116.50p 116.50p 10430
10/08/2015 117.50p 118.00p 115.00p 116.50p 4178
07/08/2015 117.50p 119.45p 117.50p 117.50p 13450
06/08/2015 117.50p 120.00p 116.50p 117.50p 1691
05/08/2015 119.50p 119.50p 118.75p 119.50p 1331
04/08/2015 118.50p 119.50p 118.00p 119.50p 1604
03/08/2015 118.50p 118.50p 117.75p 118.50p 2000
31/07/2015 118.50p 118.50p 118.00p 118.50p 21875
30/07/2015 118.00p 118.50p 118.00p 118.50p 0
29/07/2015 118.00p 121.37p 116.50p 118.00p 42639
28/07/2015 117.00p 122.00p 116.50p 118.00p 108899
27/07/2015 117.00p 117.00p 116.50p 117.00p 1477
24/07/2015 117.00p 119.94p 116.50p 117.00p 10923
23/07/2015 116.00p 120.00p 116.00p 117.00p 10423
22/07/2015 115.00p 116.80p 113.00p 116.00p 27152
21/07/2015 112.00p 117.00p 112.00p 115.00p 34782
20/07/2015 110.00p 114.62p 110.00p 112.00p 10963
17/07/2015 110.00p 113.00p 108.50p 110.00p 13000
16/07/2015 110.00p 110.00p 110.00p 110.00p 0
15/07/2015 106.00p 111.00p 106.00p 110.00p 38739
14/07/2015 106.00p 108.70p 104.60p 106.00p 4233
13/07/2015 102.00p 108.50p 102.00p 106.00p 46622
10/07/2015 102.00p 104.00p 100.60p 102.00p 7337
09/07/2015 101.50p 104.00p 101.50p 102.00p 8282
08/07/2015 101.00p 104.00p 99.60p 101.50p 13921
07/07/2015 101.00p 103.43p 98.60p 101.00p 20173
06/07/2015 100.00p 102.00p 97.30p 101.00p 16346
03/07/2015 98.50p 100.00p 96.00p 100.00p 73068
02/07/2015 98.50p 99.50p 96.00p 98.50p 3113
01/07/2015 98.50p 99.00p 96.00p 98.50p 11861
30/06/2015 102.00p 104.10p 96.00p 98.50p 37180
29/06/2015 99.00p 102.80p 99.00p 101.00p 10705
26/06/2015 99.00p 102.00p 96.66p 99.00p 6415
25/06/2015 98.50p 101.90p 98.50p 99.00p 2413
24/06/2015 97.00p 98.50p 97.00p 98.50p 0
23/06/2015 97.00p 97.00p 95.20p 97.00p 1910
22/06/2015 96.50p 98.00p 94.10p 97.00p 229749
19/06/2015 96.50p 96.50p 96.50p 96.50p 0
18/06/2015 96.50p 98.00p 94.10p 96.50p 7671
17/06/2015 95.50p 98.00p 95.50p 96.50p 8605
16/06/2015 96.50p 97.00p 94.00p 95.50p 8085
15/06/2015 96.50p 96.50p 94.00p 96.50p 3000
12/06/2015 96.50p 96.50p 96.50p 96.50p 0
11/06/2015 96.50p 97.50p 96.50p 96.50p 0
10/06/2015 96.50p 96.50p 94.00p 96.50p 863
09/06/2015 97.00p 98.00p 94.50p 96.50p 5500
08/06/2015 97.00p 98.60p 96.00p 97.00p 4124
05/06/2015 95.00p 98.43p 93.00p 97.00p 89623
04/06/2015 95.00p 96.00p 92.00p 95.00p 76020
03/06/2015 97.00p 97.00p 92.00p 95.00p 44247
02/06/2015 96.50p 97.00p 93.00p 97.00p 35875
01/06/2015 96.00p 96.50p 93.00p 96.50p 340127

*Close Price adjusted for both dividends and splits