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
25/10/2013 109.50p 110.90p 109.50p 109.50p 7171
24/10/2013 109.50p 110.88p 107.15p 109.50p 0
23/10/2013 109.50p 110.88p 107.15p 109.50p 765
22/10/2013 109.50p 111.00p 107.00p 109.50p 12812
21/10/2013 109.50p 111.50p 107.00p 109.50p 14484
18/10/2013 109.50p 112.00p 107.00p 109.50p 15680
17/10/2013 109.50p 109.50p 107.00p 109.50p 0
16/10/2013 109.50p 109.50p 107.00p 109.50p 0
15/10/2013 109.50p 109.50p 107.00p 109.50p 3446
14/10/2013 108.50p 113.00p 108.50p 109.50p 20478
11/10/2013 108.50p 111.16p 108.50p 108.50p 1331
10/10/2013 108.50p 108.50p 105.07p 108.50p 1478
09/10/2013 110.00p 110.00p 106.00p 109.00p 4646
08/10/2013 111.50p 111.50p 110.00p 110.00p 7764
07/10/2013 112.00p 113.48p 110.00p 111.50p 5114
04/10/2013 111.50p 113.75p 111.50p 112.00p 17849
03/10/2013 112.00p 112.00p 110.00p 112.00p 0
02/10/2013 111.00p 112.00p 110.00p 112.00p 7500
01/10/2013 107.50p 111.00p 107.00p 110.50p 13349
30/09/2013 107.50p 111.07p 107.50p 107.50p 11236
27/09/2013 107.50p 108.50p 105.07p 107.50p 0
26/09/2013 108.50p 108.50p 105.07p 107.50p 1750
25/09/2013 108.50p 112.00p 108.50p 108.50p 0
24/09/2013 108.50p 112.00p 108.50p 108.50p 522
23/09/2013 108.50p 112.00p 108.50p 108.50p 1430
20/09/2013 108.50p 110.98p 105.60p 108.50p 13509
19/09/2013 108.50p 110.98p 105.50p 108.50p 17026
18/09/2013 108.50p 110.98p 108.50p 108.50p 6880
17/09/2013 110.50p 111.45p 105.00p 108.50p 21346
16/09/2013 110.00p 112.00p 108.50p 110.50p 16928
13/09/2013 108.50p 112.00p 108.50p 110.00p 57951
12/09/2013 101.50p 112.00p 101.50p 108.50p 35918
11/09/2013 101.50p 101.50p 99.58p 101.50p 1643
10/09/2013 101.50p 104.00p 99.00p 101.50p 18329
09/09/2013 103.00p 104.00p 100.00p 101.50p 10874
06/09/2013 103.00p 104.00p 103.00p 103.00p 1425
05/09/2013 103.00p 103.00p 100.06p 103.00p 0
04/09/2013 103.00p 103.00p 100.06p 103.00p 513
03/09/2013 104.50p 106.00p 102.00p 103.00p 8508
02/09/2013 105.50p 105.50p 100.00p 104.50p 6500
30/08/2013 105.50p 106.00p 103.00p 105.50p 2500
29/08/2013 105.50p 107.00p 103.00p 105.50p 11709
28/08/2013 106.50p 106.50p 104.00p 105.50p 3900
27/08/2013 106.50p 107.75p 103.00p 106.50p 9830
23/08/2013 103.50p 107.00p 103.00p 106.50p 4578
22/08/2013 103.50p 107.00p 100.00p 103.50p 14077
21/08/2013 104.50p 104.50p 102.50p 103.50p 3380
20/08/2013 104.50p 104.50p 102.50p 104.50p 648
19/08/2013 103.50p 107.00p 101.50p 104.50p 5256
16/08/2013 103.50p 105.00p 101.50p 103.50p 0
15/08/2013 101.50p 105.00p 101.50p 103.50p 14463
14/08/2013 97.50p 102.00p 97.50p 101.50p 3500
13/08/2013 97.50p 100.00p 97.50p 97.50p 10000
12/08/2013 97.50p 99.00p 95.00p 97.50p 0
09/08/2013 97.50p 99.00p 95.00p 97.50p 3232
08/08/2013 97.50p 97.50p 95.05p 97.50p 3000
07/08/2013 97.50p 97.50p 96.00p 96.50p 1500
06/08/2013 97.50p 99.00p 93.00p 97.50p 4190
05/08/2013 98.00p 100.00p 95.50p 97.50p 3370
02/08/2013 100.00p 100.00p 96.70p 98.00p 13132
01/08/2013 100.00p 100.00p 98.00p 100.00p 0
31/07/2013 100.00p 100.00p 98.00p 100.00p 1600
30/07/2013 99.00p 102.00p 99.00p 100.00p 951
29/07/2013 99.00p 101.94p 99.00p 99.00p 672
26/07/2013 99.00p 101.94p 97.00p 99.00p 0
25/07/2013 100.00p 101.94p 97.00p 99.00p 1963
24/07/2013 100.00p 100.00p 98.50p 100.00p 500
23/07/2013 100.00p 100.00p 98.60p 100.00p 0
22/07/2013 100.00p 100.00p 98.60p 100.00p 22109
19/07/2013 98.50p 102.00p 98.50p 100.00p 4000
18/07/2013 98.50p 98.50p 96.50p 98.50p 0
17/07/2013 96.50p 98.50p 96.50p 98.50p 2500
16/07/2013 96.50p 98.00p 95.03p 96.50p 3012
15/07/2013 96.50p 96.50p 95.03p 96.50p 1980
12/07/2013 96.50p 96.50p 95.00p 96.50p 4800
11/07/2013 99.50p 99.50p 96.12p 96.50p 20720
10/07/2013 100.50p 100.50p 98.75p 99.50p 2500
09/07/2013 100.50p 100.50p 98.75p 100.50p 2000
08/07/2013 100.50p 104.00p 98.00p 100.50p 7766
05/07/2013 100.50p 100.50p 98.00p 100.50p 1983
04/07/2013 99.50p 102.00p 97.75p 100.50p 8525
03/07/2013 98.50p 102.00p 97.00p 99.50p 12000
02/07/2013 97.50p 101.93p 96.10p 98.50p 9000
01/07/2013 97.50p 100.00p 96.00p 97.50p 2485
28/06/2013 92.50p 99.94p 91.00p 98.50p 16483
27/06/2013 88.50p 95.00p 88.50p 91.00p 8117
26/06/2013 85.50p 90.00p 85.50p 88.50p 3853
25/06/2013 85.00p 89.00p 82.00p 85.50p 30467
24/06/2013 84.50p 87.23p 84.00p 84.50p 2250
21/06/2013 83.50p 87.00p 83.50p 84.00p 12724
20/06/2013 83.50p 85.50p 83.00p 83.50p 0
19/06/2013 85.50p 85.50p 83.00p 83.50p 5882
18/06/2013 85.50p 86.50p 83.07p 85.50p 0
17/06/2013 86.50p 86.50p 83.07p 85.50p 2400
14/06/2013 86.50p 88.50p 83.07p 86.50p 3159
13/06/2013 86.50p 87.00p 84.00p 86.50p 16150
12/06/2013 87.50p 87.50p 85.00p 86.50p 5000
11/06/2013 87.50p 89.45p 87.50p 87.50p 2000
10/06/2013 87.00p 90.84p 87.00p 87.50p 7959
07/06/2013 88.50p 88.50p 85.50p 87.00p 11219
06/06/2013 88.50p 88.50p 87.48p 88.50p 0
05/06/2013 88.50p 88.50p 87.48p 88.50p 6502
04/06/2013 88.50p 88.50p 87.48p 88.50p 0
03/06/2013 88.50p 88.50p 87.48p 88.50p 2032
31/05/2013 88.50p 89.82p 87.48p 88.50p 34007
30/05/2013 88.50p 88.50p 88.00p 88.50p 1345
29/05/2013 90.50p 90.50p 85.00p 88.50p 36030
28/05/2013 93.00p 93.00p 88.00p 90.50p 3181
24/05/2013 95.50p 95.50p 89.00p 93.00p 13394
23/05/2013 95.50p 97.00p 93.10p 95.50p 3516
22/05/2013 96.50p 97.25p 93.50p 95.50p 8068
21/05/2013 97.50p 100.00p 95.00p 96.50p 6920
20/05/2013 97.50p 100.00p 97.50p 97.50p 500
17/05/2013 97.00p 100.00p 97.00p 97.50p 8689
16/05/2013 97.00p 98.00p 96.00p 97.00p 0
15/05/2013 96.00p 98.00p 96.00p 96.00p 4551
14/05/2013 96.00p 97.00p 95.10p 96.00p 7768
13/05/2013 96.00p 96.00p 95.10p 96.00p 1
10/05/2013 96.00p 98.00p 96.00p 96.00p 5000
09/05/2013 96.00p 96.00p 95.10p 96.00p 4000
08/05/2013 94.50p 96.00p 94.50p 96.00p 4499
07/05/2013 95.00p 97.50p 95.00p 96.00p 10097
03/05/2013 95.00p 96.00p 95.00p 95.00p 0
02/05/2013 95.00p 96.00p 95.00p 95.00p 401
01/05/2013 95.50p 95.50p 92.07p 95.00p 1041
30/04/2013 96.50p 96.50p 95.50p 95.50p 3581
29/04/2013 96.50p 96.50p 96.00p 96.50p 5556
26/04/2013 95.00p 96.50p 92.00p 96.50p 9267
25/04/2013 94.00p 96.00p 92.00p 95.00p 41302
24/04/2013 103.00p 103.00p 94.00p 94.00p 13900
23/04/2013 103.00p 105.00p 100.00p 103.00p 6261
22/04/2013 105.00p 105.75p 102.00p 103.00p 14511
19/04/2013 105.00p 105.75p 103.40p 105.00p 7513
18/04/2013 105.00p 106.00p 103.40p 105.00p 2113
17/04/2013 104.50p 108.20p 103.40p 105.00p 43427
16/04/2013 104.50p 107.00p 104.50p 104.50p 17358
15/04/2013 104.50p 115.00p 102.00p 104.50p 100150
12/04/2013 96.50p 107.00p 96.00p 104.50p 38802
11/04/2013 97.00p 100.00p 93.70p 96.50p 20615
10/04/2013 95.00p 97.50p 93.10p 96.00p 10879
09/04/2013 91.00p 98.19p 91.00p 95.00p 46248
08/04/2013 90.50p 97.00p 85.00p 91.00p 89072
05/04/2013 80.50p 97.00p 80.00p 90.50p 169645
04/04/2013 80.50p 80.50p 78.25p 80.50p 886
03/04/2013 79.00p 83.33p 79.00p 80.50p 5955
02/04/2013 79.00p 79.00p 76.30p 79.00p 555
28/03/2013 79.00p 81.76p 79.00p 79.00p 0
27/03/2013 79.50p 81.76p 79.00p 79.00p 100
26/03/2013 80.00p 81.90p 78.50p 79.50p 11000
25/03/2013 80.50p 81.92p 78.13p 80.00p 5720
22/03/2013 81.00p 83.00p 80.00p 80.50p 0
21/03/2013 81.00p 83.00p 80.04p 81.00p 15157
20/03/2013 79.00p 81.00p 79.00p 81.00p 22500
19/03/2013 80.50p 81.00p 76.00p 79.00p 171162
18/03/2013 81.50p 81.50p 78.00p 80.50p 3500
15/03/2013 81.50p 81.50p 78.07p 81.50p 1226
14/03/2013 81.50p 82.50p 78.00p 81.50p 0
13/03/2013 81.50p 82.50p 78.00p 81.50p 0
12/03/2013 82.50p 82.50p 78.00p 81.50p 17981
11/03/2013 82.50p 83.00p 80.00p 82.50p 33739
08/03/2013 82.50p 83.50p 81.00p 82.50p 0
07/03/2013 82.50p 82.50p 81.00p 82.50p 0
06/03/2013 82.50p 82.50p 81.00p 82.50p 6400
05/03/2013 82.50p 82.50p 80.00p 82.50p 0
04/03/2013 82.50p 82.50p 80.00p 82.50p 0
01/03/2013 82.50p 82.50p 80.00p 82.50p 1900
28/02/2013 82.50p 82.50p 79.76p 82.50p 28500
27/02/2013 82.50p 82.50p 80.40p 82.50p 1500
26/02/2013 82.50p 83.50p 80.25p 82.50p 0
25/02/2013 83.50p 83.50p 80.25p 82.50p 8000
22/02/2013 83.50p 87.00p 80.35p 83.50p 3500
21/02/2013 83.50p 83.50p 80.00p 83.50p 0
20/02/2013 80.00p 83.50p 80.00p 83.50p 20000
19/02/2013 80.00p 82.00p 79.00p 80.00p 8900
18/02/2013 80.00p 81.00p 79.00p 80.00p 16106
15/02/2013 80.00p 80.00p 78.20p 80.00p 3000
14/02/2013 80.00p 80.50p 75.00p 80.00p 0
13/02/2013 80.50p 80.50p 75.00p 80.00p 28771
12/02/2013 81.50p 81.50p 78.07p 80.50p 2386
11/02/2013 81.50p 83.00p 78.00p 81.50p 58331
08/02/2013 81.50p 81.50p 78.07p 81.50p 0
07/02/2013 81.50p 81.50p 78.07p 81.50p 1500
06/02/2013 82.00p 82.00p 78.00p 81.50p 15254
05/02/2013 83.00p 83.00p 80.00p 82.50p 19000
04/02/2013 83.00p 85.82p 81.55p 83.00p 0
01/02/2013 83.00p 85.82p 81.55p 83.00p 39995
31/01/2013 80.00p 86.80p 80.00p 83.00p 29895
30/01/2013 79.50p 83.50p 77.00p 80.00p 14250
29/01/2013 72.50p 79.50p 72.50p 79.50p 31379
28/01/2013 72.50p 72.50p 72.10p 72.50p 4750
25/01/2013 72.50p 72.50p 72.10p 72.50p 748
24/01/2013 72.50p 72.50p 72.00p 72.50p 4600
23/01/2013 70.00p 72.50p 70.00p 72.50p 2500
22/01/2013 69.00p 71.80p 69.00p 70.00p 12000
21/01/2013 69.00p 69.00p 68.00p 69.00p 2900
18/01/2013 69.00p 69.50p 68.00p 69.00p 0
17/01/2013 69.00p 69.50p 68.00p 69.00p 0
16/01/2013 69.00p 69.50p 68.00p 69.00p 0
15/01/2013 69.00p 69.50p 68.00p 69.00p 0
14/01/2013 69.50p 69.50p 68.00p 69.00p 20967

*Close Price adjusted for both dividends and splits