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
29/10/2019 124.50p 124.50p 124.50p 124.50p 0
28/10/2019 124.50p 124.50p 124.50p 124.50p 0
25/10/2019 125.00p 125.00p 124.50p 124.50p 0
24/10/2019 124.50p 124.50p 124.50p 124.50p 0
23/10/2019 124.50p 124.50p 124.50p 124.50p 0
22/10/2019 124.50p 124.50p 123.63p 124.50p 770
21/10/2019 124.50p 124.50p 123.55p 124.50p 1000
18/10/2019 124.50p 124.50p 124.50p 124.50p 0
17/10/2019 125.00p 125.00p 123.55p 124.50p 335
16/10/2019 124.50p 124.50p 124.50p 124.50p 0
15/10/2019 124.50p 125.40p 123.55p 124.50p 430
14/10/2019 124.00p 124.00p 123.55p 124.00p 4258
11/10/2019 125.00p 125.00p 124.00p 124.00p 0
10/10/2019 124.00p 124.00p 124.00p 124.00p 0
09/10/2019 125.00p 125.00p 123.52p 124.00p 942
08/10/2019 124.00p 124.00p 124.00p 124.00p 0
07/10/2019 125.00p 125.00p 124.00p 124.00p 0
04/10/2019 124.00p 124.00p 124.00p 124.00p 0
03/10/2019 124.00p 124.00p 124.00p 124.00p 0
02/10/2019 123.50p 124.00p 123.50p 124.00p 4800
01/10/2019 123.50p 123.50p 123.50p 123.50p 0
30/09/2019 124.50p 124.50p 123.50p 123.50p 0
27/09/2019 124.50p 124.50p 123.20p 123.50p 2500
26/09/2019 124.50p 124.50p 123.25p 123.50p 7067
25/09/2019 123.50p 123.50p 123.50p 123.50p 0
24/09/2019 124.50p 124.50p 123.25p 123.50p 345
23/09/2019 123.50p 123.50p 123.50p 123.50p 6000
20/09/2019 123.50p 123.50p 123.50p 123.50p 0
19/09/2019 123.50p 123.50p 123.50p 123.50p 0
18/09/2019 123.50p 123.50p 123.10p 123.50p 92
17/09/2019 123.50p 123.50p 123.50p 123.50p 0
16/09/2019 124.50p 124.50p 123.50p 123.50p 0
13/09/2019 124.50p 124.50p 123.50p 123.50p 0
12/09/2019 123.50p 123.50p 123.50p 123.50p 6210
11/09/2019 123.50p 123.50p 123.00p 123.50p 17791
10/09/2019 123.50p 123.50p 123.00p 123.50p 6260
09/09/2019 123.50p 123.50p 123.50p 123.50p 0
06/09/2019 123.50p 123.50p 122.55p 123.50p 21
05/09/2019 123.50p 124.50p 123.50p 123.50p 38
04/09/2019 123.50p 124.00p 123.50p 123.50p 15030
03/09/2019 121.50p 123.50p 120.60p 123.50p 12895
02/09/2019 87.50p 87.50p 87.50p 87.50p 0
30/08/2019 87.50p 88.80p 87.50p 87.50p 6320
29/08/2019 87.50p 87.50p 86.18p 87.50p 3250
28/08/2019 87.50p 87.50p 87.50p 87.50p 0
27/08/2019 87.50p 87.50p 87.50p 87.50p 0
23/08/2019 87.50p 87.50p 86.18p 87.50p 6320
22/08/2019 87.50p 87.50p 87.50p 87.50p 0
21/08/2019 87.50p 87.80p 87.50p 87.50p 23910
20/08/2019 87.50p 87.50p 86.09p 87.50p 15
19/08/2019 87.00p 88.85p 87.00p 87.50p 213
16/08/2019 87.00p 87.00p 86.50p 87.00p 0
15/08/2019 83.00p 87.25p 83.00p 86.50p 20065
14/08/2019 82.50p 83.40p 82.50p 83.00p 5050
13/08/2019 83.00p 83.88p 82.00p 82.50p 14454
12/08/2019 82.00p 83.55p 82.00p 83.00p 13886
09/08/2019 80.00p 83.40p 80.00p 82.00p 89860
08/08/2019 79.50p 81.50p 78.00p 80.00p 129471
07/08/2019 79.50p 81.50p 79.50p 79.50p 30711
06/08/2019 79.50p 81.50p 79.50p 79.50p 17332
05/08/2019 79.50p 81.50p 79.50p 79.50p 21685
02/08/2019 79.50p 81.50p 77.40p 79.50p 17041
01/08/2019 79.50p 81.50p 77.35p 79.50p 29778
31/07/2019 81.00p 82.50p 78.00p 79.50p 177540
30/07/2019 82.00p 82.70p 81.00p 81.00p 6725
29/07/2019 82.00p 82.00p 80.20p 82.00p 1785
26/07/2019 82.00p 83.00p 82.00p 82.00p 8635
25/07/2019 82.00p 83.00p 82.00p 82.00p 162865
24/07/2019 83.00p 83.10p 82.35p 83.00p 106069
23/07/2019 83.00p 83.10p 82.50p 83.00p 49742
22/07/2019 83.00p 83.20p 83.00p 83.00p 51552
19/07/2019 83.00p 83.20p 83.00p 83.00p 24493
18/07/2019 83.00p 83.30p 83.00p 83.00p 66651
17/07/2019 83.00p 83.30p 82.75p 83.00p 58239
16/07/2019 83.00p 83.30p 83.00p 83.00p 35075
15/07/2019 84.50p 84.95p 82.00p 83.00p 18979
12/07/2019 84.50p 84.50p 84.00p 84.50p 25000
11/07/2019 86.00p 86.00p 83.00p 84.50p 14144
10/07/2019 84.50p 85.00p 84.50p 84.50p 12478
09/07/2019 86.00p 86.00p 83.00p 84.50p 28515
08/07/2019 88.00p 88.00p 85.50p 85.50p 2264
05/07/2019 89.00p 89.00p 86.60p 88.00p 7036
04/07/2019 89.00p 90.00p 86.60p 89.00p 7568
03/07/2019 89.00p 89.00p 86.60p 89.00p 22
02/07/2019 89.00p 89.00p 89.00p 89.00p 0
01/07/2019 90.00p 91.92p 88.40p 89.00p 15095
28/06/2019 90.50p 90.50p 90.00p 90.00p 25000
27/06/2019 91.00p 91.00p 90.00p 90.00p 9282
26/06/2019 91.00p 91.12p 91.00p 91.00p 5882
25/06/2019 91.00p 91.12p 90.50p 91.00p 44857
24/06/2019 91.00p 91.12p 90.50p 91.00p 57695
21/06/2019 91.00p 91.20p 91.00p 91.00p 3116
20/06/2019 91.00p 91.90p 91.00p 91.00p 23301
19/06/2019 91.00p 91.18p 91.00p 91.00p 22404
18/06/2019 91.00p 91.18p 91.00p 91.00p 12272
17/06/2019 91.00p 91.18p 90.80p 91.00p 15017
14/06/2019 91.00p 91.15p 91.00p 91.00p 8810
13/06/2019 91.00p 91.40p 90.75p 91.00p 20412
12/06/2019 91.50p 91.50p 90.75p 91.00p 5276
11/06/2019 91.50p 92.10p 90.75p 91.50p 10149
10/06/2019 91.50p 92.10p 91.50p 91.50p 18348
07/06/2019 91.50p 92.10p 91.50p 91.50p 500
06/06/2019 91.50p 92.70p 90.65p 91.50p 63
05/06/2019 91.50p 91.50p 91.50p 91.50p 0
04/06/2019 91.50p 91.50p 91.50p 91.50p 0
03/06/2019 91.50p 91.50p 91.50p 91.50p 0
31/05/2019 91.50p 92.70p 90.65p 91.50p 3372
30/05/2019 87.50p 91.50p 87.50p 91.50p 1905
29/05/2019 87.00p 90.00p 87.00p 87.50p 1221
28/05/2019 87.00p 87.00p 84.60p 87.00p 1470
24/05/2019 87.00p 87.00p 87.00p 87.00p 0
23/05/2019 87.50p 89.40p 87.00p 87.00p 4596
22/05/2019 87.50p 87.50p 85.50p 87.50p 4800
21/05/2019 87.50p 87.50p 87.50p 87.50p 0
20/05/2019 87.50p 87.50p 87.50p 87.50p 0
17/05/2019 87.50p 87.50p 85.00p 87.50p 2587
16/05/2019 87.50p 87.50p 85.00p 87.50p 5187
15/05/2019 87.50p 87.50p 87.50p 87.50p 0
14/05/2019 88.00p 88.00p 85.10p 87.50p 601
13/05/2019 87.50p 88.00p 87.40p 88.00p 5720
10/05/2019 87.50p 87.50p 85.00p 87.50p 3032
09/05/2019 88.00p 88.00p 85.10p 87.50p 12471
08/05/2019 87.50p 90.88p 86.50p 88.00p 5882
07/05/2019 90.00p 91.88p 87.50p 87.50p 2061
03/05/2019 90.00p 90.00p 88.60p 90.00p 2587
02/05/2019 89.00p 92.00p 87.50p 90.00p 2012
01/05/2019 89.00p 89.00p 89.00p 89.00p 0
30/04/2019 89.50p 89.50p 86.50p 89.00p 20200
29/04/2019 89.50p 90.00p 89.50p 89.50p 1000
26/04/2019 89.00p 89.98p 88.00p 89.50p 20985
25/04/2019 87.50p 90.00p 84.40p 89.00p 42805
24/04/2019 93.00p 95.00p 93.00p 93.00p 892
23/04/2019 92.50p 93.00p 92.44p 93.00p 13403
18/04/2019 92.50p 92.50p 92.50p 92.50p 0
17/04/2019 92.50p 92.50p 92.44p 92.50p 1980
16/04/2019 92.50p 92.50p 92.50p 92.50p 0
15/04/2019 92.50p 92.50p 91.25p 92.50p 1132
12/04/2019 92.50p 92.50p 92.50p 92.50p 0
11/04/2019 92.50p 92.50p 91.25p 92.50p 3000
10/04/2019 93.50p 93.50p 91.50p 92.50p 4300
09/04/2019 93.50p 94.10p 92.03p 93.50p 8089
08/04/2019 95.50p 97.00p 93.05p 93.50p 8432
05/04/2019 96.50p 96.98p 95.00p 95.50p 6230
04/04/2019 96.50p 96.98p 95.03p 96.50p 1514
03/04/2019 96.50p 96.50p 96.50p 96.50p 0
02/04/2019 96.50p 96.98p 96.50p 96.50p 2460
01/04/2019 97.50p 98.50p 95.18p 96.50p 6849
29/03/2019 97.50p 97.50p 97.50p 97.50p 0
28/03/2019 97.50p 97.50p 97.50p 97.50p 0
27/03/2019 100.00p 100.00p 96.00p 97.50p 5000
26/03/2019 100.00p 100.00p 97.06p 100.00p 3734
25/03/2019 100.50p 100.50p 97.00p 100.00p 12324
22/03/2019 100.50p 100.50p 100.50p 100.50p 0
21/03/2019 102.00p 102.00p 100.50p 100.50p 10177
20/03/2019 102.00p 103.50p 102.00p 102.00p 4821
19/03/2019 102.00p 102.00p 102.00p 102.00p 0
18/03/2019 102.00p 103.50p 102.00p 102.00p 85
15/03/2019 102.00p 102.00p 99.00p 102.00p 727
14/03/2019 102.50p 102.50p 99.00p 102.00p 4850
13/03/2019 103.50p 104.64p 102.00p 102.50p 10278
12/03/2019 103.50p 103.50p 102.60p 103.50p 75
11/03/2019 103.50p 105.00p 103.50p 103.50p 6880
08/03/2019 103.50p 103.50p 103.50p 103.50p 0
07/03/2019 103.50p 103.50p 103.50p 103.50p 0
06/03/2019 103.50p 104.97p 103.50p 103.50p 45
05/03/2019 102.50p 105.00p 102.50p 103.50p 2788
04/03/2019 102.50p 105.00p 101.25p 102.50p 6620
01/03/2019 102.50p 102.50p 101.25p 102.50p 6724
28/02/2019 102.50p 104.95p 102.50p 102.50p 5000
27/02/2019 102.50p 102.50p 101.15p 102.50p 3000
26/02/2019 102.50p 102.50p 102.50p 102.50p 0
25/02/2019 102.50p 102.50p 102.50p 102.50p 0
22/02/2019 102.50p 105.00p 102.50p 102.50p 1150
21/02/2019 102.50p 102.50p 102.50p 102.50p 0
20/02/2019 101.00p 104.00p 101.00p 102.50p 6080
19/02/2019 102.00p 104.00p 99.60p 101.00p 1651
18/02/2019 111.00p 111.00p 111.00p 111.00p 0
15/02/2019 111.00p 111.00p 111.00p 111.00p 0
14/02/2019 110.00p 114.00p 110.00p 111.00p 2552
13/02/2019 110.00p 112.94p 110.00p 110.00p 2009
12/02/2019 107.50p 109.50p 107.50p 109.50p 2260
11/02/2019 107.50p 107.50p 106.40p 107.50p 31
08/02/2019 107.50p 107.50p 106.25p 107.50p 29273
07/02/2019 107.50p 107.50p 107.50p 107.50p 0
06/02/2019 107.50p 109.22p 107.50p 107.50p 1043
05/02/2019 107.50p 107.50p 106.10p 107.50p 10000
04/02/2019 107.50p 107.50p 106.00p 107.50p 3566
01/02/2019 107.50p 107.50p 106.00p 107.50p 851
31/01/2019 107.50p 107.50p 107.50p 107.50p 0
30/01/2019 107.50p 108.75p 105.75p 107.50p 3906
29/01/2019 106.50p 106.50p 106.50p 106.50p 0
28/01/2019 106.50p 106.50p 105.12p 106.50p 411
25/01/2019 106.50p 106.50p 106.50p 106.50p 0
24/01/2019 106.50p 107.97p 106.50p 106.50p 8000
23/01/2019 106.50p 106.50p 106.50p 106.50p 0
22/01/2019 111.00p 111.00p 105.10p 106.50p 11970
21/01/2019 111.00p 113.00p 109.08p 111.00p 2245
18/01/2019 111.00p 111.00p 111.00p 111.00p 0
17/01/2019 111.00p 111.00p 111.00p 111.00p 0
16/01/2019 112.00p 112.00p 110.62p 111.00p 500

*Close Price adjusted for both dividends and splits