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
30/01/2015 102.00p 102.00p 99.00p 102.00p 20000
29/01/2015 102.00p 102.00p 99.18p 102.00p 4471
28/01/2015 100.50p 102.00p 100.50p 102.00p 7058
27/01/2015 100.50p 101.35p 98.00p 100.50p 6235
26/01/2015 100.00p 103.00p 100.00p 100.50p 3692
23/01/2015 100.00p 100.50p 97.00p 100.00p 3000
22/01/2015 100.50p 100.50p 97.00p 100.00p 22181
21/01/2015 102.00p 102.00p 98.00p 100.50p 11554
20/01/2015 102.00p 102.00p 98.00p 102.00p 35627
19/01/2015 104.00p 104.00p 99.00p 102.50p 23041
16/01/2015 104.50p 104.50p 102.00p 104.50p 2500
15/01/2015 104.50p 105.20p 102.50p 104.50p 9648
14/01/2015 104.50p 105.20p 104.50p 104.50p 280
13/01/2015 105.00p 106.32p 102.00p 104.50p 7647
12/01/2015 105.50p 106.40p 103.00p 105.00p 5001
09/01/2015 107.50p 108.75p 103.00p 105.50p 20412
08/01/2015 108.50p 109.00p 105.00p 107.50p 6973
07/01/2015 108.50p 109.90p 105.00p 108.50p 41762
06/01/2015 110.00p 110.40p 102.00p 108.50p 38923
05/01/2015 110.50p 112.00p 108.00p 110.00p 137901
02/01/2015 110.50p 112.95p 110.50p 110.50p 1136
31/12/2014 109.00p 112.22p 109.00p 110.50p 4509
30/12/2014 109.00p 110.00p 107.20p 109.00p 4436
29/12/2014 109.00p 109.00p 109.00p 109.00p 0
24/12/2014 109.00p 109.00p 109.00p 109.00p 0
23/12/2014 109.00p 110.00p 108.50p 109.00p 107
22/12/2014 109.00p 109.00p 109.00p 109.00p 0
19/12/2014 109.00p 109.00p 108.50p 109.00p 0
18/12/2014 110.50p 110.50p 106.00p 109.00p 14500
17/12/2014 109.50p 111.00p 109.50p 110.50p 5375
16/12/2014 111.50p 111.50p 108.03p 109.50p 2607
15/12/2014 111.50p 111.50p 111.50p 111.50p 0
12/12/2014 111.50p 114.44p 108.07p 111.50p 66345
11/12/2014 112.00p 114.44p 111.50p 111.50p 3625
10/12/2014 113.00p 115.00p 113.00p 113.00p 4173
09/12/2014 113.00p 115.52p 112.50p 113.00p 26904
08/12/2014 113.50p 114.86p 113.00p 113.00p 18988
05/12/2014 114.00p 114.00p 114.00p 114.00p 0
04/12/2014 114.50p 114.90p 111.00p 114.00p 43482
03/12/2014 114.50p 116.00p 113.00p 114.50p 5074
02/12/2014 117.50p 117.50p 110.54p 114.50p 32245
01/12/2014 120.00p 120.00p 120.00p 120.00p 0
28/11/2014 120.00p 120.00p 118.40p 120.00p 460
27/11/2014 120.00p 121.88p 120.00p 120.00p 2085
26/11/2014 119.00p 120.00p 119.00p 120.00p 7250
25/11/2014 118.00p 120.00p 118.00p 119.00p 43249
24/11/2014 117.00p 119.60p 116.00p 118.00p 4219
21/11/2014 118.00p 118.00p 116.00p 117.00p 5741
20/11/2014 118.00p 118.00p 118.00p 118.00p 0
19/11/2014 117.00p 119.60p 116.00p 118.00p 11421
18/11/2014 117.00p 119.40p 115.00p 117.00p 8013
17/11/2014 117.00p 119.40p 117.00p 117.00p 73
14/11/2014 117.00p 117.00p 117.00p 117.00p 0
13/11/2014 115.50p 117.00p 115.50p 117.00p 9318
12/11/2014 115.50p 117.00p 115.50p 115.50p 1271
11/11/2014 116.00p 117.00p 113.72p 115.50p 10203
10/11/2014 116.00p 116.00p 113.96p 116.00p 750
07/11/2014 117.50p 117.50p 115.00p 116.00p 6373
06/11/2014 117.00p 119.00p 117.00p 117.50p 2007
05/11/2014 115.50p 117.50p 115.50p 116.50p 15775
04/11/2014 103.50p 118.00p 103.50p 115.50p 82782
03/11/2014 102.50p 105.00p 100.00p 103.50p 25149
31/10/2014 102.50p 103.75p 102.50p 102.50p 700
30/10/2014 102.50p 103.75p 100.10p 102.50p 9343
29/10/2014 101.00p 103.00p 98.00p 102.50p 10196
28/10/2014 100.00p 102.00p 100.00p 101.00p 5000
27/10/2014 101.00p 102.00p 98.00p 100.00p 11113
24/10/2014 101.00p 103.00p 101.00p 101.00p 5000
23/10/2014 103.50p 104.00p 100.05p 101.00p 8571
22/10/2014 104.50p 105.00p 102.00p 103.50p 6760
21/10/2014 104.50p 105.00p 102.00p 104.50p 5663
20/10/2014 105.00p 105.00p 102.00p 104.50p 3550
17/10/2014 105.00p 105.00p 105.00p 105.00p 4000
16/10/2014 107.50p 107.50p 105.00p 105.00p 5000
15/10/2014 108.00p 109.00p 106.00p 109.00p 15646
14/10/2014 110.50p 110.50p 106.00p 108.00p 15000
13/10/2014 113.00p 113.00p 110.36p 111.50p 8997
10/10/2014 113.00p 114.20p 110.36p 113.00p 1627
09/10/2014 114.50p 114.50p 110.00p 113.00p 8800
08/10/2014 114.50p 114.50p 114.50p 114.50p 0
07/10/2014 112.50p 114.90p 112.50p 114.50p 6036
06/10/2014 112.50p 113.50p 110.00p 112.50p 14709
03/10/2014 113.00p 113.00p 110.00p 112.50p 38933
02/10/2014 111.00p 112.50p 109.00p 112.50p 3221
01/10/2014 111.50p 112.00p 111.00p 111.00p 8019
30/09/2014 111.50p 112.00p 108.00p 111.50p 5860
29/09/2014 112.50p 114.37p 110.00p 111.50p 5673
26/09/2014 109.00p 114.00p 108.35p 112.50p 28881
25/09/2014 108.50p 110.00p 108.50p 109.00p 8500
24/09/2014 112.50p 112.50p 107.00p 108.50p 8508
23/09/2014 113.50p 113.50p 108.00p 112.50p 10000
22/09/2014 113.00p 114.80p 113.00p 113.50p 1889
19/09/2014 111.00p 114.32p 110.00p 113.00p 9478
18/09/2014 105.00p 111.85p 105.00p 111.00p 84043
17/09/2014 105.00p 106.00p 102.00p 105.00p 20690
16/09/2014 103.00p 106.29p 102.03p 105.00p 74715
15/09/2014 111.50p 111.70p 98.42p 103.00p 91627
12/09/2014 115.50p 115.50p 115.50p 115.50p 0
11/09/2014 115.50p 118.00p 113.50p 115.50p 12154
10/09/2014 117.50p 119.00p 113.00p 115.50p 6353
09/09/2014 117.50p 119.50p 115.50p 117.50p 2992
08/09/2014 117.50p 120.00p 115.50p 117.50p 10864
05/09/2014 118.00p 118.00p 115.50p 117.50p 6988
04/09/2014 118.50p 121.00p 116.50p 118.00p 6651
03/09/2014 118.50p 121.00p 118.50p 118.50p 8958
02/09/2014 118.50p 121.00p 116.50p 118.50p 2207
01/09/2014 118.50p 121.00p 115.50p 118.50p 43661
29/08/2014 118.50p 121.00p 115.50p 118.50p 6286
28/08/2014 120.00p 120.00p 115.00p 118.50p 51697
27/08/2014 120.00p 120.85p 115.00p 120.00p 26178
26/08/2014 120.00p 120.88p 118.00p 120.00p 3120
22/08/2014 121.50p 124.50p 116.00p 120.00p 20392
21/08/2014 122.50p 124.48p 120.00p 121.50p 4933
20/08/2014 126.50p 126.50p 120.00p 122.50p 10684
19/08/2014 126.50p 127.19p 125.00p 126.50p 31630
18/08/2014 126.50p 127.25p 126.50p 126.50p 477
15/08/2014 127.50p 128.00p 125.00p 126.50p 26208
14/08/2014 127.50p 129.47p 127.50p 127.50p 131
13/08/2014 128.50p 128.50p 125.05p 127.50p 450
12/08/2014 130.00p 130.00p 126.00p 128.50p 16025
11/08/2014 130.00p 131.50p 128.04p 130.00p 6317
08/08/2014 130.00p 131.50p 128.00p 130.00p 5814
07/08/2014 131.00p 132.00p 128.00p 130.00p 17354
06/08/2014 131.00p 132.00p 128.12p 131.00p 141757
05/08/2014 131.50p 134.00p 128.00p 131.00p 0
04/08/2014 132.00p 134.00p 128.00p 131.50p 14700
01/08/2014 134.00p 135.00p 131.00p 132.00p 72178
31/07/2014 134.00p 136.00p 131.00p 134.00p 9058
30/07/2014 134.00p 136.00p 131.00p 134.00p 1821
29/07/2014 134.00p 135.00p 131.09p 134.00p 6827
28/07/2014 134.00p 137.00p 131.00p 134.00p 16380
25/07/2014 134.00p 134.00p 131.00p 134.00p 7420
24/07/2014 134.00p 137.00p 134.00p 134.00p 7905
23/07/2014 134.50p 136.00p 131.50p 134.00p 3753
22/07/2014 135.50p 136.00p 133.00p 134.50p 2643
21/07/2014 135.50p 136.00p 133.05p 135.50p 4048
18/07/2014 136.50p 136.50p 133.50p 135.50p 4446
17/07/2014 136.50p 139.00p 136.50p 136.50p 0
16/07/2014 137.50p 139.00p 136.50p 136.50p 1696
15/07/2014 139.00p 140.80p 136.00p 138.00p 5723
14/07/2014 142.50p 144.00p 136.00p 139.00p 80547
11/07/2014 141.50p 142.55p 138.00p 141.50p 23659
10/07/2014 141.50p 143.60p 138.00p 141.50p 64086
09/07/2014 137.50p 144.86p 137.50p 141.50p 40628
08/07/2014 137.50p 140.00p 135.00p 137.50p 18914
07/07/2014 137.50p 139.00p 135.00p 137.50p 9109
04/07/2014 137.50p 137.50p 135.00p 137.50p 7659
03/07/2014 137.50p 140.00p 135.10p 137.50p 23780
02/07/2014 137.50p 139.00p 136.00p 137.50p 10000
01/07/2014 137.50p 139.00p 135.00p 137.50p 3292
30/06/2014 135.00p 138.00p 134.40p 137.50p 30897
27/06/2014 135.00p 135.00p 132.00p 135.00p 350
26/06/2014 134.50p 135.00p 132.00p 135.00p 1102
25/06/2014 134.50p 137.00p 134.50p 134.50p 7675
24/06/2014 134.50p 136.00p 131.00p 134.50p 10707
23/06/2014 134.50p 134.50p 131.07p 134.50p 0
20/06/2014 134.50p 134.50p 131.07p 134.50p 200
19/06/2014 135.50p 135.50p 133.00p 134.50p 1000
18/06/2014 138.00p 138.00p 135.00p 135.50p 11332
17/06/2014 139.50p 139.50p 136.00p 138.00p 3409
16/06/2014 140.00p 141.00p 136.50p 139.50p 12442
13/06/2014 139.50p 141.50p 138.00p 140.00p 41249
12/06/2014 139.50p 141.00p 136.00p 139.50p 0
11/06/2014 139.50p 141.00p 136.00p 139.50p 33319
10/06/2014 139.50p 139.50p 136.42p 139.50p 1000
09/06/2014 139.50p 139.50p 136.42p 139.50p 315
06/06/2014 139.50p 139.50p 138.00p 139.50p 10000
05/06/2014 139.50p 139.50p 136.63p 139.50p 75
04/06/2014 139.50p 141.00p 139.50p 139.50p 6594
03/06/2014 139.50p 142.23p 139.50p 139.50p 0
02/06/2014 139.50p 142.23p 139.50p 139.50p 694
30/05/2014 139.50p 139.50p 136.00p 139.50p 16500
29/05/2014 139.00p 143.00p 134.17p 139.50p 11410
28/05/2014 135.50p 140.00p 135.00p 139.00p 12008
27/05/2014 132.50p 138.00p 132.50p 135.50p 18510
23/05/2014 132.50p 136.79p 130.25p 132.50p 0
22/05/2014 133.50p 136.79p 130.25p 132.50p 5967
21/05/2014 133.50p 135.00p 130.55p 133.50p 5637
20/05/2014 134.00p 134.00p 131.09p 133.50p 3800
19/05/2014 135.50p 135.50p 128.00p 134.00p 27170
16/05/2014 136.00p 136.00p 133.55p 135.50p 124
15/05/2014 134.50p 139.00p 133.00p 136.00p 6160
14/05/2014 134.50p 136.00p 134.50p 134.50p 1838
13/05/2014 132.50p 135.00p 132.00p 134.50p 42589
12/05/2014 130.00p 135.00p 129.10p 133.50p 21877
09/05/2014 130.00p 133.00p 129.00p 130.50p 1799
08/05/2014 129.00p 132.00p 127.00p 130.00p 21829
07/05/2014 128.00p 129.50p 126.50p 128.00p 0
06/05/2014 126.50p 129.50p 126.50p 128.00p 11900
02/05/2014 126.50p 128.00p 125.00p 126.50p 117370
01/05/2014 126.50p 127.40p 125.30p 126.50p 12609
30/04/2014 127.50p 130.00p 125.50p 126.50p 31745
29/04/2014 126.50p 127.00p 123.25p 125.50p 35319
28/04/2014 126.50p 127.00p 125.25p 126.50p 111400
25/04/2014 126.50p 126.50p 123.10p 126.50p 356
24/04/2014 126.50p 126.50p 125.00p 126.50p 10000
23/04/2014 126.50p 130.00p 126.50p 126.50p 0
22/04/2014 126.50p 130.00p 126.50p 126.50p 1000
17/04/2014 126.50p 128.50p 126.50p 126.50p 0
16/04/2014 126.50p 128.50p 126.50p 126.50p 2939

*Close Price adjusted for both dividends and splits