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
17/09/2012 65.00p 66.40p 64.00p 65.50p 6100
14/09/2012 65.00p 67.00p 65.00p 65.00p 2950
13/09/2012 65.00p 65.00p 63.40p 65.00p 740
12/09/2012 65.00p 65.00p 63.36p 65.00p 11150
11/09/2012 65.50p 66.50p 63.00p 65.00p 11350
10/09/2012 66.50p 66.50p 64.00p 65.50p 14256
07/09/2012 66.50p 67.75p 66.50p 66.50p 0
06/09/2012 66.50p 67.75p 66.50p 66.50p 0
05/09/2012 66.50p 67.75p 66.50p 66.50p 0
04/09/2012 66.50p 67.75p 66.50p 66.50p 1417
03/09/2012 68.50p 68.50p 65.00p 66.50p 3500
31/08/2012 68.50p 70.00p 67.50p 68.50p 0
30/08/2012 68.50p 70.00p 67.50p 68.50p 0
29/08/2012 69.00p 70.00p 67.50p 68.50p 8842
28/08/2012 69.00p 70.00p 67.04p 69.00p 28419
24/08/2012 69.50p 69.50p 68.06p 69.00p 2180
23/08/2012 69.50p 69.50p 69.00p 69.50p 3000
22/08/2012 69.50p 69.50p 68.06p 69.50p 1484
21/08/2012 70.00p 70.00p 68.06p 69.50p 684
20/08/2012 70.00p 71.00p 67.68p 70.00p 3684
17/08/2012 70.00p 70.00p 69.00p 70.00p 27778
16/08/2012 70.00p 71.00p 70.00p 70.00p 0
15/08/2012 70.00p 71.00p 70.00p 70.00p 0
14/08/2012 71.00p 71.00p 70.00p 70.00p 6825
13/08/2012 71.00p 71.00p 68.93p 71.00p 4000
10/08/2012 72.00p 73.00p 71.00p 71.00p 3028
09/08/2012 72.00p 72.00p 69.00p 72.00p 0
08/08/2012 72.00p 72.00p 69.00p 72.00p 6000
07/08/2012 72.00p 73.60p 72.00p 72.00p 0
06/08/2012 72.00p 73.60p 72.00p 72.00p 307
03/08/2012 72.50p 73.20p 72.00p 72.00p 956
02/08/2012 72.50p 74.25p 72.50p 72.50p 664
01/08/2012 72.50p 72.50p 70.00p 72.50p 1156
31/07/2012 73.50p 73.50p 72.00p 72.50p 7482
30/07/2012 73.50p 75.00p 72.45p 73.50p 0
27/07/2012 73.50p 75.00p 72.45p 73.50p 8528
26/07/2012 73.50p 74.85p 73.50p 73.50p 0
25/07/2012 73.50p 74.85p 73.50p 73.50p 1120
24/07/2012 72.00p 75.00p 72.00p 73.50p 44332
23/07/2012 72.00p 72.00p 70.00p 72.00p 0
20/07/2012 72.00p 72.00p 70.00p 72.00p 0
19/07/2012 72.00p 72.00p 70.00p 72.00p 7665
18/07/2012 71.00p 72.50p 71.00p 72.00p 5472
17/07/2012 71.00p 72.80p 71.00p 71.00p 0
16/07/2012 71.00p 72.80p 71.00p 71.00p 0
13/07/2012 71.00p 72.80p 71.00p 71.00p 808
12/07/2012 71.00p 72.86p 71.00p 71.00p 128
11/07/2012 71.00p 71.00p 68.66p 71.00p 2000
10/07/2012 71.00p 71.00p 68.53p 71.00p 16000
09/07/2012 71.50p 74.00p 69.55p 71.00p 7535
06/07/2012 71.50p 73.22p 69.50p 71.50p 24000
05/07/2012 71.50p 72.00p 71.50p 71.50p 0
04/07/2012 71.50p 72.00p 71.50p 71.50p 4170
03/07/2012 70.50p 73.29p 70.50p 72.00p 7500
02/07/2012 69.50p 72.00p 69.50p 70.50p 2500
29/06/2012 68.50p 69.55p 67.00p 69.50p 5753
28/06/2012 66.50p 70.00p 66.50p 68.50p 4411
27/06/2012 78.50p 78.50p 64.30p 66.50p 167423
26/06/2012 79.50p 82.00p 79.50p 79.50p 2969
25/06/2012 79.50p 79.50p 79.00p 79.50p 2544
22/06/2012 79.00p 81.70p 79.00p 79.00p 3637
21/06/2012 79.00p 79.00p 77.26p 79.00p 3000
20/06/2012 77.50p 80.38p 77.47p 79.00p 5396
19/06/2012 77.50p 79.75p 77.50p 77.50p 2000
18/06/2012 77.50p 77.50p 75.75p 77.50p 5893
15/06/2012 77.50p 79.95p 76.00p 77.50p 0
14/06/2012 77.50p 79.95p 76.00p 77.50p 5364
13/06/2012 77.50p 80.00p 77.50p 77.50p 0
12/06/2012 77.50p 80.00p 77.50p 77.50p 1496
11/06/2012 77.50p 77.50p 75.75p 77.50p 1122
08/06/2012 77.50p 80.00p 77.50p 77.50p 1000
07/06/2012 73.50p 79.00p 73.50p 77.50p 14000
06/06/2012 74.50p 74.50p 73.50p 73.50p 5000
01/06/2012 74.50p 76.30p 72.65p 74.50p 8861
31/05/2012 73.50p 76.40p 73.50p 74.50p 15724
30/05/2012 74.00p 74.00p 71.00p 73.50p 10130
29/05/2012 74.00p 76.10p 74.00p 74.00p 2000
28/05/2012 74.00p 76.10p 74.00p 74.00p 0
25/05/2012 74.00p 76.10p 74.00p 74.00p 3500
24/05/2012 74.00p 74.00p 71.50p 74.00p 0
23/05/2012 74.00p 74.00p 71.50p 74.00p 17122
22/05/2012 74.00p 77.00p 74.00p 74.00p 0
21/05/2012 74.00p 77.00p 74.00p 74.00p 0
18/05/2012 76.50p 77.00p 74.00p 74.00p 8803
17/05/2012 78.00p 79.23p 76.04p 76.50p 9943
16/05/2012 82.50p 82.50p 76.00p 78.00p 25240
15/05/2012 82.50p 84.50p 81.00p 82.50p 0
14/05/2012 84.50p 84.50p 81.00p 82.50p 35500
11/05/2012 84.50p 84.50p 84.25p 84.50p 15000
10/05/2012 84.50p 85.50p 84.50p 84.50p 0
09/05/2012 85.50p 85.50p 84.50p 84.50p 5838
08/05/2012 85.50p 88.00p 85.00p 85.50p 14300
04/05/2012 85.50p 85.50p 85.00p 85.50p 665
03/05/2012 86.00p 86.00p 84.64p 85.50p 3000
02/05/2012 86.50p 88.78p 84.81p 86.00p 10026
01/05/2012 86.00p 90.00p 85.80p 86.50p 23197
30/04/2012 84.00p 88.13p 84.00p 86.00p 4245
27/04/2012 83.50p 87.00p 82.17p 84.00p 14012
26/04/2012 78.50p 85.00p 78.50p 82.50p 94989
25/04/2012 72.50p 82.00p 72.50p 78.50p 27744
24/04/2012 72.50p 72.50p 71.25p 72.50p 0
23/04/2012 72.50p 72.50p 71.25p 72.50p 1000
20/04/2012 70.50p 74.00p 70.50p 72.50p 6173
19/04/2012 70.50p 74.00p 68.75p 70.50p 3166
18/04/2012 70.50p 73.93p 70.50p 70.50p 1397
17/04/2012 70.50p 70.50p 68.75p 70.50p 1029
16/04/2012 69.00p 73.56p 69.00p 70.50p 12000
13/04/2012 68.00p 71.00p 68.00p 69.00p 8946
12/04/2012 68.00p 68.00p 66.00p 68.00p 0
11/04/2012 68.00p 68.00p 66.00p 68.00p 42941
10/04/2012 67.50p 68.00p 66.80p 68.00p 5900
05/04/2012 67.50p 70.45p 63.08p 67.50p 0
04/04/2012 68.50p 70.45p 63.08p 67.50p 68855
03/04/2012 68.00p 69.45p 68.00p 68.50p 308600
02/04/2012 68.00p 69.14p 68.00p 68.00p 27349
30/03/2012 68.00p 69.14p 65.00p 68.00p 5000
29/03/2012 68.00p 69.00p 65.36p 68.00p 9573
28/03/2012 68.00p 68.00p 65.00p 68.00p 0
27/03/2012 68.00p 68.00p 65.00p 68.00p 1000
26/03/2012 69.50p 69.50p 65.00p 68.00p 2500
23/03/2012 69.50p 69.50p 67.00p 69.50p 1090
22/03/2012 69.50p 69.50p 67.00p 69.50p 10000
21/03/2012 69.50p 69.50p 67.45p 69.50p 0
20/03/2012 69.50p 69.50p 67.45p 69.50p 3500
19/03/2012 69.50p 69.50p 69.00p 69.50p 7390
16/03/2012 69.50p 70.60p 69.50p 69.50p 1500
15/03/2012 69.50p 70.65p 69.50p 69.50p 7030
14/03/2012 69.50p 69.50p 69.00p 69.50p 0
13/03/2012 69.50p 69.50p 69.00p 69.50p 1000
12/03/2012 69.50p 70.75p 69.50p 69.50p 0
09/03/2012 69.50p 70.75p 69.50p 69.50p 2565
08/03/2012 69.50p 69.50p 69.00p 69.50p 0
07/03/2012 69.50p 69.50p 69.00p 69.50p 1700
06/03/2012 69.50p 71.35p 69.50p 69.50p 0
05/03/2012 69.50p 71.35p 69.50p 69.50p 0
02/03/2012 69.50p 71.35p 69.50p 69.50p 0
01/03/2012 69.50p 71.35p 69.50p 69.50p 0
29/02/2012 69.50p 71.35p 69.50p 69.50p 268
28/02/2012 69.50p 69.75p 68.00p 69.50p 0
27/02/2012 69.50p 69.75p 68.00p 69.50p 0
24/02/2012 69.50p 69.75p 68.00p 69.50p 0
23/02/2012 69.50p 69.75p 68.00p 69.50p 50000
22/02/2012 69.50p 71.00p 69.50p 69.50p 10000
21/02/2012 69.50p 71.50p 69.50p 69.50p 0
20/02/2012 69.50p 71.50p 69.50p 69.50p 1348
17/02/2012 69.50p 69.50p 68.00p 69.50p 25000
16/02/2012 69.50p 71.25p 69.50p 69.50p 6965
15/02/2012 69.50p 71.35p 69.50p 69.50p 3263
14/02/2012 69.50p 71.50p 67.25p 69.50p 18731
13/02/2012 69.50p 69.50p 68.00p 69.50p 0
10/02/2012 69.50p 69.50p 68.00p 69.50p 0
09/02/2012 69.50p 69.50p 68.00p 69.50p 0
08/02/2012 69.50p 69.50p 68.00p 69.50p 25000
07/02/2012 69.50p 71.55p 69.50p 69.50p 0
06/02/2012 69.50p 71.55p 69.50p 69.50p 0
03/02/2012 69.50p 71.55p 69.50p 69.50p 12000
02/02/2012 69.50p 70.00p 68.00p 69.50p 50000
01/02/2012 69.50p 69.50p 67.25p 69.50p 1550
31/01/2012 69.50p 70.00p 69.00p 69.50p 0
30/01/2012 69.00p 70.00p 69.00p 69.50p 9918
27/01/2012 69.00p 69.00p 66.30p 69.00p 0
26/01/2012 69.00p 69.00p 66.30p 69.00p 15298
25/01/2012 69.00p 69.00p 67.50p 69.00p 0
24/01/2012 69.00p 69.00p 67.50p 69.00p 0
23/01/2012 68.50p 69.00p 67.50p 69.00p 1500
20/01/2012 69.00p 71.00p 67.00p 69.00p 0
19/01/2012 68.50p 71.00p 67.00p 69.00p 3820
18/01/2012 68.50p 71.00p 68.50p 68.50p 750
17/01/2012 68.50p 71.00p 67.00p 68.50p 1752
16/01/2012 68.50p 71.00p 66.25p 68.50p 69074
13/01/2012 68.50p 70.75p 68.50p 68.50p 300
12/01/2012 68.50p 71.00p 68.50p 68.50p 36020
11/01/2012 68.50p 68.50p 68.50p 68.50p 0
10/01/2012 68.50p 68.50p 68.50p 68.50p 10000
09/01/2012 68.50p 70.75p 68.50p 68.50p 37
06/01/2012 68.00p 70.88p 68.00p 68.00p 28571
05/01/2012 68.00p 70.10p 65.00p 68.00p 0
04/01/2012 68.00p 70.10p 65.00p 68.00p 0
03/01/2012 70.00p 70.10p 65.00p 68.00p 15000
30/12/2011 70.00p 72.38p 69.50p 70.00p 0
29/12/2011 69.50p 72.38p 69.50p 70.00p 0
28/12/2011 71.00p 72.38p 70.00p 70.00p 0
23/12/2011 71.00p 72.38p 71.00p 71.00p 4635
22/12/2011 72.00p 72.75p 70.00p 71.00p 10000
21/12/2011 72.00p 73.00p 72.00p 72.00p 0
20/12/2011 72.00p 73.00p 72.00p 72.00p 1508
19/12/2011 72.00p 73.16p 70.00p 72.00p 50
16/12/2011 72.00p 73.45p 72.00p 72.00p 0
15/12/2011 72.50p 73.45p 72.00p 72.00p 16864
14/12/2011 72.50p 72.50p 70.75p 72.50p 5000
13/12/2011 73.50p 73.50p 72.00p 72.50p 4329
12/12/2011 71.00p 75.00p 71.00p 73.50p 5000
09/12/2011 70.50p 72.55p 68.00p 71.00p 8956
08/12/2011 70.50p 72.00p 69.00p 70.50p 0
07/12/2011 69.00p 72.00p 69.00p 70.50p 7500
06/12/2011 69.00p 69.00p 66.66p 69.00p 951
05/12/2011 69.00p 69.00p 66.90p 69.00p 2258
02/12/2011 69.00p 72.00p 66.75p 69.00p 18520
01/12/2011 69.00p 71.40p 66.50p 69.00p 29651
30/11/2011 69.00p 69.00p 67.50p 69.00p 2900

*Close Price adjusted for both dividends and splits