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
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
29/11/2011 68.00p 68.00p 67.00p 68.00p 7336
28/11/2011 68.00p 68.00p 68.00p 68.00p 7500
25/11/2011 67.50p 69.16p 67.00p 68.00p 20164
24/11/2011 67.50p 69.75p 67.50p 67.50p 0
23/11/2011 67.50p 69.75p 67.50p 67.50p 0
22/11/2011 67.50p 69.75p 67.50p 67.50p 2120
21/11/2011 67.50p 67.50p 65.45p 67.50p 1679
18/11/2011 67.50p 69.50p 66.19p 67.50p 0
17/11/2011 69.50p 69.50p 66.19p 67.50p 12213
16/11/2011 69.50p 71.25p 69.50p 69.50p 0
15/11/2011 69.50p 71.25p 69.50p 69.50p 10000
14/11/2011 69.50p 69.50p 67.00p 69.50p 4200
11/11/2011 69.50p 69.50p 67.55p 69.50p 0
10/11/2011 69.50p 69.50p 67.55p 69.50p 0
09/11/2011 69.50p 69.50p 67.55p 69.50p 1266
08/11/2011 69.50p 69.50p 67.45p 69.50p 0
07/11/2011 69.00p 69.50p 67.45p 69.50p 1779
04/11/2011 67.50p 70.00p 67.50p 69.00p 16050
03/11/2011 67.50p 69.00p 66.50p 67.50p 0
02/11/2011 66.50p 69.00p 66.50p 67.50p 19800
01/11/2011 66.50p 66.50p 63.71p 66.50p 0
31/10/2011 66.50p 66.50p 63.71p 66.50p 0
28/10/2011 66.50p 66.50p 63.71p 66.50p 0
27/10/2011 66.50p 66.50p 63.71p 66.50p 8400
26/10/2011 68.00p 68.00p 65.00p 66.50p 5000
25/10/2011 68.00p 68.30p 68.00p 68.00p 720
24/10/2011 68.00p 68.00p 67.04p 68.00p 0
21/10/2011 68.00p 68.00p 67.04p 68.00p 0
20/10/2011 68.00p 68.00p 67.04p 68.00p 2200
19/10/2011 68.00p 68.36p 67.00p 68.00p 0
18/10/2011 67.00p 68.36p 67.00p 68.00p 4078
17/10/2011 64.50p 68.20p 63.28p 67.00p 15232
14/10/2011 62.00p 64.50p 62.00p 64.50p 24500
13/10/2011 62.00p 62.64p 62.00p 62.00p 750
12/10/2011 61.50p 62.00p 61.50p 62.00p 11500
11/10/2011 61.50p 61.50p 60.30p 61.50p 17000
10/10/2011 61.50p 61.50p 60.50p 61.50p 0
07/10/2011 60.50p 61.50p 60.50p 61.50p 8000
06/10/2011 60.50p 61.00p 60.50p 60.50p 900
05/10/2011 59.50p 61.22p 59.03p 60.50p 9310
04/10/2011 66.00p 66.00p 59.50p 59.50p 65371
03/10/2011 71.00p 71.00p 66.00p 66.00p 5756
30/09/2011 71.50p 71.50p 69.58p 71.50p 0
29/09/2011 71.50p 71.50p 69.58p 71.50p 5000
28/09/2011 71.50p 71.50p 69.00p 71.50p 4312
27/09/2011 71.50p 71.50p 69.00p 71.50p 28150
26/09/2011 71.50p 71.50p 70.00p 71.50p 0
23/09/2011 71.50p 71.50p 70.00p 71.50p 0
22/09/2011 70.00p 71.50p 70.00p 71.50p 12400
21/09/2011 70.00p 71.00p 68.00p 70.00p 36996
20/09/2011 78.00p 78.50p 68.00p 70.00p 31572
19/09/2011 78.00p 78.50p 77.00p 78.50p 0
16/09/2011 78.50p 78.50p 77.00p 78.00p 2000
15/09/2011 80.00p 80.00p 77.00p 78.50p 5136
14/09/2011 80.00p 82.50p 78.00p 80.00p 0
13/09/2011 80.00p 82.50p 78.00p 80.00p 0
12/09/2011 81.00p 82.50p 78.00p 80.00p 0
09/09/2011 81.00p 82.50p 78.00p 81.00p 0
08/09/2011 82.50p 82.50p 78.00p 81.00p 12000
07/09/2011 82.50p 82.50p 80.00p 82.00p 4500
06/09/2011 85.00p 85.00p 80.00p 82.50p 3597
05/09/2011 85.00p 86.24p 85.00p 85.00p 565
02/09/2011 85.00p 86.00p 83.12p 85.00p 0
01/09/2011 86.00p 86.00p 83.12p 85.00p 1000
31/08/2011 86.00p 86.00p 83.00p 86.00p 2315
30/08/2011 84.50p 85.00p 83.21p 85.00p 198
26/08/2011 84.50p 84.50p 83.21p 84.50p 2000
25/08/2011 84.50p 84.80p 84.50p 84.50p 5896
24/08/2011 86.00p 88.00p 83.00p 84.50p 0
23/08/2011 88.00p 88.00p 83.00p 86.00p 6036
22/08/2011 88.00p 88.00p 85.00p 88.00p 3502
19/08/2011 88.00p 88.00p 84.00p 88.00p 13600
18/08/2011 88.00p 88.00p 85.12p 88.00p 15000
17/08/2011 88.00p 89.74p 88.00p 88.00p 0
16/08/2011 88.00p 89.74p 88.00p 88.00p 0
15/08/2011 88.00p 89.74p 88.00p 88.00p 0
12/08/2011 88.00p 89.74p 88.00p 88.00p 1778
11/08/2011 88.00p 88.00p 88.00p 88.00p 0
10/08/2011 88.50p 88.50p 85.00p 88.00p 2742
09/08/2011 87.50p 87.50p 86.25p 87.50p 0
08/08/2011 87.50p 87.50p 86.25p 87.50p 15504
05/08/2011 87.50p 87.50p 86.25p 87.50p 7822

*Close Price adjusted for both dividends and splits