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
29/05/2015 95.50p 96.00p 95.50p 96.00p 1000
28/05/2015 95.50p 95.95p 93.00p 95.50p 6100
27/05/2015 95.50p 95.50p 93.00p 95.50p 5100
26/05/2015 95.50p 96.00p 95.50p 95.50p 2858
22/05/2015 95.50p 96.00p 95.50p 95.50p 8812
21/05/2015 95.00p 97.94p 92.60p 95.50p 395291
20/05/2015 97.50p 97.87p 92.00p 95.00p 48713
19/05/2015 98.00p 98.00p 95.10p 97.50p 4136
18/05/2015 100.00p 100.80p 94.00p 98.00p 20461
15/05/2015 102.00p 102.50p 100.00p 100.00p 14200
14/05/2015 102.00p 102.84p 100.00p 102.00p 14904
13/05/2015 102.00p 103.25p 101.00p 102.00p 8829
12/05/2015 102.00p 103.00p 100.04p 102.00p 31379
11/05/2015 102.00p 102.85p 100.44p 102.00p 34726
08/05/2015 104.50p 104.60p 100.00p 102.00p 25315
07/05/2015 104.50p 104.70p 102.00p 104.50p 5671
06/05/2015 105.50p 105.50p 103.75p 104.50p 14120
05/05/2015 106.00p 106.00p 105.50p 105.50p 0
01/05/2015 106.00p 106.00p 103.00p 106.00p 2300
30/04/2015 106.00p 107.00p 103.00p 106.00p 26641
29/04/2015 101.00p 103.00p 100.00p 101.00p 58200
28/04/2015 101.00p 103.28p 98.36p 101.00p 39096
27/04/2015 99.00p 103.28p 99.00p 101.00p 11488
24/04/2015 100.00p 101.94p 98.00p 99.00p 34114
23/04/2015 102.00p 102.00p 98.00p 100.50p 24638
22/04/2015 102.00p 103.00p 99.00p 102.00p 11363
21/04/2015 103.00p 104.71p 99.50p 102.00p 21611
20/04/2015 103.00p 104.76p 101.82p 103.00p 3861
17/04/2015 102.50p 104.00p 102.00p 103.00p 193586
16/04/2015 102.50p 104.00p 102.50p 102.50p 26565
15/04/2015 102.50p 103.34p 102.50p 102.50p 4830
14/04/2015 102.50p 103.25p 102.50p 102.50p 2421
13/04/2015 103.00p 103.32p 101.24p 102.50p 34366
10/04/2015 103.00p 104.50p 103.00p 103.00p 44180
09/04/2015 103.00p 104.20p 101.00p 103.00p 5422
08/04/2015 102.50p 104.20p 102.00p 103.00p 37360
07/04/2015 102.50p 103.00p 100.00p 102.50p 41726
02/04/2015 104.00p 107.00p 99.00p 102.50p 32003
01/04/2015 103.50p 106.00p 102.00p 104.00p 59750
31/03/2015 103.50p 106.00p 103.50p 103.50p 11569
30/03/2015 105.00p 108.00p 103.40p 103.50p 8914
27/03/2015 105.00p 108.00p 102.00p 105.00p 6174
26/03/2015 105.00p 108.00p 104.40p 105.00p 12736
25/03/2015 105.00p 108.00p 104.50p 106.00p 13700
24/03/2015 105.50p 107.40p 103.50p 105.00p 8127
23/03/2015 109.00p 109.00p 103.08p 105.50p 36352
20/03/2015 109.00p 111.28p 106.00p 109.00p 33435
19/03/2015 109.00p 111.00p 109.00p 109.00p 8150
18/03/2015 109.00p 110.48p 106.00p 109.00p 3316
17/03/2015 110.00p 111.20p 107.00p 109.00p 2544
16/03/2015 110.00p 111.20p 107.60p 110.00p 6163
13/03/2015 110.00p 110.00p 107.60p 110.00p 1349
12/03/2015 110.00p 110.00p 107.60p 110.00p 80653
11/03/2015 110.00p 111.00p 110.00p 110.00p 21101
10/03/2015 110.00p 111.00p 107.12p 110.00p 3275
09/03/2015 110.00p 110.00p 110.00p 110.00p 0
06/03/2015 111.00p 111.00p 107.00p 110.00p 22255
05/03/2015 112.00p 112.00p 109.00p 111.00p 5489
04/03/2015 112.00p 112.00p 112.00p 112.00p 16018
03/03/2015 112.00p 113.80p 112.00p 112.00p 11600
02/03/2015 112.50p 114.00p 110.00p 112.00p 12058
27/02/2015 114.50p 115.40p 110.00p 112.50p 27462
26/02/2015 114.50p 115.95p 113.00p 114.50p 52876
25/02/2015 114.50p 115.82p 113.00p 114.50p 24042
24/02/2015 113.00p 116.00p 110.00p 113.00p 14502
23/02/2015 110.00p 115.00p 110.00p 113.00p 74179
20/02/2015 109.00p 110.50p 109.00p 110.00p 11086
19/02/2015 101.00p 110.94p 101.00p 109.00p 15080
18/02/2015 102.50p 103.00p 100.00p 101.00p 119629
17/02/2015 103.00p 103.00p 100.06p 103.00p 2500
16/02/2015 105.00p 107.40p 102.00p 103.00p 9904
13/02/2015 105.00p 107.40p 102.09p 105.00p 6359
12/02/2015 102.50p 107.40p 100.00p 105.00p 90175
11/02/2015 102.00p 102.50p 100.00p 102.50p 150000
10/02/2015 102.50p 104.00p 100.00p 102.00p 14303
09/02/2015 103.00p 105.82p 100.00p 102.50p 73924
06/02/2015 100.00p 104.00p 99.20p 101.50p 38073
05/02/2015 100.00p 102.50p 97.30p 100.00p 1264
04/02/2015 100.00p 102.00p 100.00p 100.00p 8951
03/02/2015 99.00p 100.00p 97.18p 100.00p 38176
02/02/2015 102.00p 102.00p 97.00p 99.00p 14252
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

*Close Price adjusted for both dividends and splits