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
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
11/01/2013 69.50p 69.50p 68.00p 69.50p 0
10/01/2013 69.50p 69.50p 68.00p 69.50p 5750
09/01/2013 69.50p 71.90p 69.50p 69.50p 2000
08/01/2013 69.50p 69.50p 67.00p 69.50p 0
07/01/2013 69.50p 69.50p 67.00p 69.50p 1176
04/01/2013 69.50p 71.50p 69.50p 69.50p 0
03/01/2013 69.50p 71.50p 69.50p 69.50p 50000
02/01/2013 69.50p 71.40p 69.50p 69.50p 0
31/12/2012 69.50p 71.40p 69.50p 69.50p 91
28/12/2012 69.50p 69.50p 67.00p 69.50p 0
27/12/2012 69.50p 69.50p 67.00p 69.50p 0
24/12/2012 69.50p 69.50p 67.00p 69.50p 0
21/12/2012 69.50p 69.50p 67.00p 69.50p 19009
20/12/2012 69.50p 69.50p 67.00p 69.50p 5000
19/12/2012 69.50p 69.50p 67.00p 69.50p 905
18/12/2012 69.50p 69.50p 67.00p 69.50p 10750
17/12/2012 69.50p 69.50p 68.00p 69.50p 8000
14/12/2012 69.50p 70.00p 67.00p 69.50p 52926
13/12/2012 69.50p 69.50p 67.00p 69.50p 0
12/12/2012 69.50p 69.50p 67.00p 69.50p 0
11/12/2012 69.50p 69.50p 67.00p 69.50p 0
10/12/2012 69.50p 69.50p 67.00p 69.50p 23240
07/12/2012 69.50p 69.50p 67.00p 69.50p 13103
06/12/2012 69.50p 69.50p 69.50p 69.50p 1870
05/12/2012 69.50p 69.50p 67.00p 69.50p 14991
04/12/2012 70.50p 70.50p 67.10p 69.50p 7520
03/12/2012 72.00p 72.00p 68.00p 70.50p 6439
30/11/2012 72.00p 72.00p 70.84p 72.00p 0
29/11/2012 72.00p 72.00p 70.84p 72.00p 1392
28/11/2012 72.00p 72.50p 70.00p 72.00p 0
27/11/2012 72.00p 72.50p 70.00p 72.00p 0
26/11/2012 72.50p 72.50p 70.00p 72.00p 8600
23/11/2012 72.50p 74.78p 72.50p 72.50p 0
22/11/2012 72.50p 74.78p 72.50p 72.50p 1385
21/11/2012 72.50p 72.50p 72.00p 72.50p 2960
20/11/2012 72.50p 74.00p 72.50p 72.50p 100
19/11/2012 72.50p 72.50p 72.00p 72.50p 0
16/11/2012 72.50p 72.50p 72.00p 72.50p 0
15/11/2012 72.50p 72.50p 72.00p 72.50p 1000
14/11/2012 72.50p 72.50p 72.00p 72.50p 0
13/11/2012 72.50p 72.50p 72.00p 72.50p 2963
12/11/2012 71.00p 73.75p 71.00p 72.50p 19875
09/11/2012 71.00p 72.80p 69.44p 71.00p 0
08/11/2012 71.00p 72.80p 69.44p 71.00p 3049
07/11/2012 71.00p 71.00p 69.44p 71.00p 1640
06/11/2012 72.00p 72.00p 71.00p 72.00p 0
05/11/2012 72.00p 72.00p 71.00p 72.00p 0
02/11/2012 72.00p 72.00p 71.00p 72.00p 2326
01/11/2012 70.50p 72.20p 70.50p 72.00p 23500
31/10/2012 70.50p 72.00p 68.50p 70.50p 0
30/10/2012 70.50p 72.00p 68.50p 70.50p 0
29/10/2012 70.50p 72.00p 68.50p 70.50p 0
26/10/2012 70.50p 72.00p 68.50p 70.50p 12065
25/10/2012 70.00p 72.25p 67.60p 70.50p 8047
24/10/2012 72.00p 72.00p 67.60p 70.00p 84217
23/10/2012 72.50p 72.50p 70.80p 72.00p 2470
22/10/2012 73.00p 73.00p 71.67p 72.50p 4814
19/10/2012 74.00p 74.00p 72.50p 73.00p 11964
18/10/2012 74.00p 76.00p 74.00p 74.00p 0
17/10/2012 74.00p 76.00p 74.00p 74.00p 0
16/10/2012 74.00p 76.00p 74.00p 74.00p 0
15/10/2012 74.00p 76.00p 74.00p 74.00p 1276
12/10/2012 72.00p 75.00p 72.00p 74.00p 10500
11/10/2012 72.50p 72.50p 71.35p 72.00p 4328
10/10/2012 70.00p 74.75p 70.00p 72.50p 46007
09/10/2012 70.00p 70.00p 68.00p 70.00p 16553
08/10/2012 70.00p 70.00p 69.00p 70.00p 15000
05/10/2012 70.00p 70.00p 69.00p 70.00p 0
04/10/2012 70.00p 70.00p 69.00p 70.00p 2226
03/10/2012 70.00p 72.75p 67.00p 70.00p 0
02/10/2012 67.00p 72.75p 67.00p 70.00p 37388
01/10/2012 67.00p 67.00p 66.08p 67.00p 6204
28/09/2012 66.50p 68.00p 66.50p 67.00p 2500
27/09/2012 66.50p 68.69p 65.25p 66.50p 0
26/09/2012 66.50p 68.69p 65.25p 66.50p 0
25/09/2012 66.50p 68.69p 65.25p 66.50p 0
24/09/2012 66.50p 68.69p 65.25p 66.50p 7411
21/09/2012 66.00p 68.00p 66.00p 66.50p 7234
20/09/2012 66.00p 67.00p 66.00p 66.00p 0
19/09/2012 66.00p 67.00p 66.00p 66.00p 1000
18/09/2012 65.50p 66.40p 64.00p 66.00p 0
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

*Close Price adjusted for both dividends and splits