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
04/08/2011 87.50p 87.50p 86.00p 87.50p 0
03/08/2011 87.50p 87.50p 86.00p 87.50p 17146
02/08/2011 89.50p 92.00p 86.00p 87.50p 36604
01/08/2011 89.50p 90.75p 89.50p 89.50p 5500
29/07/2011 90.50p 90.50p 87.35p 89.50p 0
28/07/2011 90.50p 90.50p 87.35p 90.50p 2413
27/07/2011 90.50p 91.00p 87.35p 90.50p 0
26/07/2011 91.00p 91.00p 87.35p 90.50p 16748
25/07/2011 91.00p 91.00p 90.50p 91.00p 0
22/07/2011 90.50p 91.00p 90.50p 91.00p 2340
21/07/2011 91.00p 93.50p 90.00p 91.00p 0
20/07/2011 93.00p 93.50p 90.00p 91.00p 0
19/07/2011 93.50p 93.50p 90.00p 93.00p 2400
18/07/2011 93.00p 93.00p 91.03p 93.00p 3001
15/07/2011 93.00p 95.28p 92.00p 93.00p 28445
14/07/2011 90.00p 95.00p 90.00p 93.00p 5958
13/07/2011 90.50p 92.00p 90.20p 90.50p 0
12/07/2011 92.00p 92.00p 90.20p 90.50p 3500
11/07/2011 92.00p 94.00p 90.62p 92.00p 10621
08/07/2011 91.00p 95.00p 91.00p 92.00p 4060
07/07/2011 90.50p 93.00p 90.50p 91.00p 2645
06/07/2011 90.50p 90.50p 89.75p 90.50p 3832
05/07/2011 90.50p 93.00p 89.35p 90.50p 0
04/07/2011 90.50p 93.00p 89.35p 90.50p 5023
01/07/2011 90.50p 93.20p 87.50p 90.50p 0
30/06/2011 93.00p 93.20p 87.50p 90.50p 29739
29/06/2011 95.00p 95.00p 91.00p 93.00p 19935
28/06/2011 95.00p 95.00p 93.00p 95.00p 2567
27/06/2011 96.50p 97.85p 95.00p 95.00p 6480
24/06/2011 88.00p 98.50p 88.00p 96.00p 48065
23/06/2011 87.50p 90.00p 87.50p 88.00p 12000
22/06/2011 87.50p 89.50p 87.08p 87.50p 5725
21/06/2011 86.50p 88.00p 83.63p 85.50p 11500
20/06/2011 86.50p 86.50p 86.50p 86.50p 0
17/06/2011 86.50p 87.00p 84.00p 86.50p 0
16/06/2011 86.50p 87.00p 84.00p 86.50p 0
15/06/2011 80.00p 87.00p 80.00p 86.50p 9969
14/06/2011 80.00p 80.00p 79.10p 80.00p 0
13/06/2011 80.00p 80.00p 79.10p 80.00p 1869
10/06/2011 80.00p 80.00p 78.00p 80.00p 170981
09/06/2011 80.00p 80.00p 79.00p 80.00p 22000
08/06/2011 81.00p 81.00p 78.00p 80.00p 6737
07/06/2011 82.00p 82.00p 78.00p 81.00p 11302
06/06/2011 82.00p 82.39p 82.00p 82.00p 2300
03/06/2011 82.50p 82.50p 80.00p 82.00p 12605
02/06/2011 82.50p 83.75p 82.50p 82.50p 0
01/06/2011 82.50p 83.75p 82.50p 82.50p 1152
31/05/2011 84.50p 84.50p 80.00p 82.50p 9953
27/05/2011 84.50p 85.00p 84.50p 84.50p 2326
26/05/2011 84.50p 84.50p 84.00p 84.50p 0
25/05/2011 84.00p 84.50p 84.00p 84.50p 2500
24/05/2011 84.00p 85.50p 83.00p 84.00p 0
23/05/2011 85.50p 85.50p 83.00p 84.00p 3000
20/05/2011 85.50p 85.50p 83.00p 85.50p 198
19/05/2011 87.50p 87.50p 85.00p 85.50p 5000
18/05/2011 88.50p 88.50p 85.14p 87.50p 3453
17/05/2011 89.00p 90.00p 86.00p 88.50p 0
16/05/2011 90.00p 90.00p 86.00p 89.00p 5000
13/05/2011 90.00p 90.00p 87.60p 90.00p 11589
12/05/2011 90.00p 90.00p 88.00p 90.00p 21103
11/05/2011 90.00p 94.00p 90.00p 90.00p 15000
10/05/2011 90.00p 90.00p 88.14p 90.00p 700
09/05/2011 90.00p 93.00p 90.00p 90.00p 1631
06/05/2011 90.00p 93.00p 90.00p 90.00p 0
05/05/2011 91.00p 93.00p 90.00p 90.00p 6000
04/05/2011 91.00p 94.00p 89.14p 91.00p 9906
03/05/2011 91.00p 91.00p 88.90p 91.00p 2167
28/04/2011 91.00p 91.00p 88.90p 91.00p 152
27/04/2011 91.00p 94.00p 91.00p 91.00p 0
26/04/2011 91.00p 94.00p 91.00p 91.00p 1805
21/04/2011 91.00p 93.88p 87.90p 91.00p 0
20/04/2011 90.00p 93.88p 87.90p 91.00p 5851
19/04/2011 90.00p 92.70p 87.90p 90.00p 7036
18/04/2011 92.50p 92.64p 87.90p 90.00p 19579
15/04/2011 92.50p 92.60p 90.60p 92.50p 0
14/04/2011 92.50p 92.60p 90.60p 92.50p 0
13/04/2011 92.50p 92.60p 90.60p 92.50p 3314
12/04/2011 94.50p 94.73p 92.50p 92.50p 6327
11/04/2011 86.00p 94.50p 86.00p 94.50p 21804
08/04/2011 86.00p 88.00p 85.50p 86.00p 0
07/04/2011 85.50p 88.00p 85.50p 86.00p 2253
06/04/2011 85.50p 87.90p 85.50p 85.50p 1115
05/04/2011 86.50p 87.99p 85.00p 85.50p 5583
04/04/2011 86.50p 88.50p 86.00p 86.50p 0
01/04/2011 86.00p 88.50p 86.00p 86.50p 5000
31/03/2011 86.00p 88.46p 86.00p 86.00p 5000
30/03/2011 86.00p 86.00p 85.10p 86.00p 14200
29/03/2011 86.00p 89.00p 86.00p 86.00p 5600
28/03/2011 86.00p 88.88p 85.00p 86.00p 2700
25/03/2011 85.50p 88.00p 85.50p 86.00p 3600
24/03/2011 85.00p 87.00p 84.50p 85.50p 0
23/03/2011 85.00p 87.00p 84.50p 85.00p 0
22/03/2011 84.50p 87.00p 84.50p 85.00p 17146
21/03/2011 83.00p 84.75p 82.47p 84.50p 22500
18/03/2011 83.00p 84.47p 81.64p 83.00p 8348
17/03/2011 83.00p 84.00p 82.00p 83.00p 56500
16/03/2011 83.00p 83.00p 81.80p 83.00p 202
15/03/2011 84.50p 84.50p 82.50p 82.50p 2760
14/03/2011 89.00p 89.00p 83.00p 84.50p 8992
11/03/2011 89.00p 90.00p 89.00p 89.00p 10000
10/03/2011 89.00p 89.00p 87.26p 89.00p 6218
09/03/2011 88.00p 90.00p 87.02p 89.00p 7073
08/03/2011 92.50p 91.00p 88.00p 88.00p 28100
07/03/2011 85.50p 92.50p 89.00p 92.50p 21100
04/03/2011 85.50p 89.00p 85.50p 85.50p 600
03/03/2011 85.50p 88.90p 83.75p 85.50p 3062
02/03/2011 85.50p 85.50p 83.30p 85.50p 1090
01/03/2011 85.00p 88.00p 83.20p 85.50p 48300
28/02/2011 80.00p 86.00p 77.72p 83.00p 22830
25/02/2011 80.00p 82.70p 80.00p 80.00p 1196
24/02/2011 80.00p 81.86p 77.72p 80.00p 3893
23/02/2011 82.50p 83.65p 80.00p 80.00p 365
22/02/2011 84.00p 85.60p 82.00p 82.50p 30261
21/02/2011 81.50p 86.50p 82.00p 84.00p 35220
18/02/2011 77.00p 78.50p 73.14p 76.50p 4500
17/02/2011 77.00p 77.96p 77.00p 77.00p 2000
16/02/2011 77.00p 77.00p 76.00p 77.00p 0
15/02/2011 79.00p 77.00p 76.00p 77.00p 872
14/02/2011 79.50p 82.30p 76.00p 79.00p 6599
11/02/2011 76.07p 79.50p 76.07p 79.50p 571
10/02/2011 82.30p 82.30p 79.50p 79.50p 64
09/02/2011 77.00p 82.30p 76.00p 79.50p 5296
08/02/2011 78.00p 79.50p 78.00p 79.50p 20000
07/02/2011 79.96p 80.50p 78.00p 80.50p 2500
04/02/2011 85.88p 85.88p 80.00p 82.00p 2851
03/02/2011 74.00p 95.00p 74.00p 83.00p 32486
02/02/2011 70.50p 72.00p 66.50p 70.50p 0
01/02/2011 67.50p 72.00p 66.50p 70.50p 5000
31/01/2011 67.50p 70.00p 65.00p 67.50p 17637
28/01/2011 67.50p 67.50p 67.50p 67.50p 0
27/01/2011 67.50p 67.50p 67.50p 67.50p 0
26/01/2011 67.50p 67.50p 67.50p 67.50p 0
25/01/2011 67.50p 67.50p 67.50p 67.50p 0
24/01/2011 69.50p 69.50p 66.00p 67.50p 5000
21/01/2011 69.50p 73.00p 69.50p 69.50p 1346
20/01/2011 69.50p 72.30p 69.50p 69.50p 1362
19/01/2011 70.50p 71.00p 66.07p 69.50p 4109
18/01/2011 72.50p 72.50p 68.00p 70.50p 12408
17/01/2011 74.50p 74.50p 72.50p 72.50p 2700
14/01/2011 72.50p 72.50p 72.50p 72.50p 0
13/01/2011 74.50p 74.50p 72.50p 72.50p 0
12/01/2011 74.50p 74.50p 72.50p 72.50p 0
11/01/2011 74.50p 74.50p 72.50p 72.50p 4
10/01/2011 72.50p 72.50p 72.50p 72.50p 0
07/01/2011 73.50p 73.50p 70.00p 72.50p 9015
06/01/2011 73.50p 73.50p 73.50p 73.50p 0
05/01/2011 71.50p 74.00p 71.50p 73.50p 2000
04/01/2011 67.50p 72.00p 64.50p 71.50p 18937
31/12/2010 67.50p 70.00p 67.50p 68.50p 8950
30/12/2010 75.50p 75.50p 67.50p 68.50p 13000
29/12/2010 77.50p 77.50p 75.00p 75.50p 1759
24/12/2010 77.50p 77.50p 77.50p 77.50p 0
23/12/2010 77.50p 80.00p 77.50p 77.50p 1000
22/12/2010 77.50p 79.95p 77.50p 77.50p 1266
21/12/2010 80.00p 81.93p 77.00p 77.50p 126828
20/12/2010 78.50p 81.65p 78.50p 80.00p 2422
17/12/2010 82.50p 82.50p 77.00p 78.50p 6000
16/12/2010 85.50p 85.50p 80.00p 82.50p 3389
15/12/2010 85.50p 85.50p 85.50p 85.50p 0
14/12/2010 85.50p 87.00p 82.00p 85.50p 1550
13/12/2010 83.50p 85.50p 82.00p 85.50p 2000
10/12/2010 83.50p 83.50p 83.50p 83.50p 0
09/12/2010 83.50p 87.00p 83.50p 83.50p 3500
08/12/2010 86.50p 90.00p 83.00p 83.50p 16076
07/12/2010 80.50p 87.00p 78.00p 86.50p 28215
06/12/2010 69.50p 84.00p 65.00p 80.50p 177637
03/12/2010 62.50p 67.50p 61.00p 67.50p 7118
02/12/2010 65.50p 66.00p 61.00p 62.50p 17700
01/12/2010 62.50p 68.00p 62.50p 65.50p 12899
30/11/2010 60.50p 63.00p 60.50p 62.50p 4633
29/11/2010 60.50p 60.50p 60.50p 60.50p 0
26/11/2010 57.50p 63.00p 57.50p 60.50p 4037
25/11/2010 57.50p 57.50p 57.50p 57.50p 0
24/11/2010 52.50p 57.50p 52.50p 57.50p 7602
23/11/2010 51.50p 54.00p 51.00p 52.50p 6868
22/11/2010 51.50p 54.00p 51.50p 51.50p 70650
19/11/2010 51.50p 53.75p 51.50p 51.50p 2500
18/11/2010 52.00p 52.00p 51.50p 51.50p 0
17/11/2010 52.00p 53.50p 52.00p 52.00p 733
16/11/2010 52.00p 54.00p 52.00p 52.00p 446
15/11/2010 52.00p 52.00p 52.00p 52.00p 0
12/11/2010 52.00p 54.00p 52.00p 52.00p 40750
11/11/2010 51.50p 54.00p 51.50p 52.00p 3600
10/11/2010 51.50p 51.50p 51.50p 51.50p 0
09/11/2010 50.50p 53.75p 50.50p 51.50p 17807
08/11/2010 50.50p 53.00p 48.00p 50.50p 11526
05/11/2010 49.50p 50.00p 49.50p 50.00p 0
04/11/2010 49.50p 49.50p 49.50p 49.50p 0
03/11/2010 50.00p 50.00p 49.50p 49.50p 0
02/11/2010 50.00p 50.00p 50.00p 50.00p 0
01/11/2010 50.00p 50.00p 50.00p 50.00p 0
29/10/2010 50.00p 50.00p 50.00p 50.00p 0
28/10/2010 50.00p 52.00p 50.00p 50.00p 2847
27/10/2010 50.00p 50.00p 50.00p 50.00p 0
26/10/2010 49.50p 50.00p 49.50p 50.00p 0
25/10/2010 49.50p 49.50p 49.50p 49.50p 0
22/10/2010 49.50p 49.50p 49.50p 49.50p 0
21/10/2010 49.50p 49.50p 47.50p 49.50p 588
20/10/2010 49.50p 52.00p 49.50p 49.50p 1000
19/10/2010 49.50p 49.50p 49.50p 49.50p 0

*Close Price adjusted for both dividends and splits