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
16/06/2017 120.00p 121.50p 119.04p 120.00p 411
15/06/2017 120.00p 120.00p 118.50p 120.00p 0
14/06/2017 120.00p 120.00p 119.04p 120.00p 20511
13/06/2017 120.00p 121.75p 120.00p 120.00p 26103
12/06/2017 119.50p 121.25p 119.50p 119.50p 17634
09/06/2017 120.00p 120.00p 119.00p 119.50p 2500
08/06/2017 117.50p 120.45p 117.50p 120.00p 23850
07/06/2017 117.50p 119.00p 117.50p 117.50p 716
06/06/2017 117.50p 119.00p 117.50p 117.50p 7000
05/06/2017 117.50p 117.50p 117.11p 117.50p 7300
02/06/2017 117.50p 117.50p 117.50p 117.50p 0
01/06/2017 117.50p 120.00p 117.50p 117.50p 12117
31/05/2017 117.50p 119.75p 116.11p 117.50p 47043
30/05/2017 120.50p 120.50p 117.00p 118.00p 16058
26/05/2017 121.50p 122.50p 119.00p 120.50p 13000
25/05/2017 122.50p 124.50p 121.20p 122.50p 4458
24/05/2017 122.50p 124.38p 121.00p 122.50p 9647
23/05/2017 121.50p 124.50p 121.00p 122.50p 1505
22/05/2017 119.00p 122.38p 119.00p 121.50p 13118
19/05/2017 117.50p 120.00p 116.00p 119.00p 134285
18/05/2017 117.50p 118.50p 117.50p 117.50p 32359
17/05/2017 117.50p 118.15p 117.50p 117.50p 10000
16/05/2017 117.50p 118.15p 117.50p 117.50p 2000
15/05/2017 117.50p 118.15p 116.00p 117.50p 10845
12/05/2017 118.00p 118.20p 116.00p 117.50p 72201
11/05/2017 118.00p 118.90p 118.00p 118.00p 3021
10/05/2017 118.00p 118.90p 118.00p 118.00p 59729
09/05/2017 117.00p 118.00p 117.00p 118.00p 4190
08/05/2017 116.50p 120.00p 116.50p 117.00p 17766
05/05/2017 116.50p 116.50p 116.50p 116.50p 0
04/05/2017 116.50p 122.00p 115.60p 116.50p 52355
03/05/2017 117.50p 117.80p 116.00p 116.50p 5704
02/05/2017 123.00p 123.00p 116.00p 117.50p 16810
28/04/2017 123.50p 123.50p 122.38p 123.50p 3509
27/04/2017 123.50p 123.50p 123.50p 123.50p 2095
26/04/2017 123.50p 123.50p 121.16p 123.50p 230139
25/04/2017 123.50p 123.50p 122.38p 123.50p 3218
24/04/2017 123.50p 124.20p 122.48p 123.50p 3579
21/04/2017 123.50p 123.50p 123.50p 123.50p 0
20/04/2017 123.50p 124.30p 122.00p 123.50p 34674
19/04/2017 123.50p 124.30p 122.00p 123.50p 39334
18/04/2017 124.50p 124.50p 122.10p 123.50p 8067
13/04/2017 124.50p 127.00p 122.00p 124.50p 17773
12/04/2017 124.50p 124.50p 124.50p 124.50p 0
11/04/2017 124.50p 126.00p 124.50p 124.50p 2000
10/04/2017 125.00p 125.70p 122.63p 124.50p 10738
07/04/2017 125.00p 125.00p 124.00p 125.00p 3361
06/04/2017 125.00p 127.00p 124.00p 125.00p 12443
05/04/2017 125.00p 125.00p 123.30p 125.00p 2400
04/04/2017 125.50p 125.50p 123.00p 125.00p 4000
03/04/2017 125.50p 126.00p 123.00p 125.50p 2000
31/03/2017 126.50p 127.00p 123.24p 125.50p 9525
30/03/2017 128.00p 128.50p 126.20p 126.50p 5332
29/03/2017 128.00p 129.00p 128.00p 128.00p 1422
28/03/2017 128.50p 129.75p 126.00p 128.00p 38764
27/03/2017 128.50p 129.75p 126.15p 128.50p 8453
24/03/2017 128.50p 130.00p 126.14p 128.50p 6000
23/03/2017 128.50p 130.50p 128.50p 128.50p 30155
22/03/2017 128.50p 130.00p 128.50p 128.50p 15873
21/03/2017 129.50p 130.00p 128.15p 129.00p 29606
20/03/2017 129.50p 129.50p 128.01p 129.50p 4672
17/03/2017 129.50p 129.50p 129.50p 129.50p 0
16/03/2017 129.50p 130.00p 128.01p 129.50p 8462
15/03/2017 129.50p 129.75p 129.50p 129.50p 11043
14/03/2017 129.50p 129.50p 129.50p 129.50p 0
13/03/2017 129.50p 129.50p 127.70p 129.50p 16089
10/03/2017 129.50p 129.50p 129.50p 129.50p 0
09/03/2017 129.50p 130.00p 128.00p 129.50p 7320
08/03/2017 129.50p 129.50p 127.70p 129.50p 564
07/03/2017 129.50p 129.70p 129.50p 129.50p 10900
06/03/2017 129.50p 129.75p 127.25p 129.50p 22455
03/03/2017 129.50p 129.50p 127.25p 129.50p 1593
02/03/2017 130.50p 131.00p 128.33p 130.00p 6716
01/03/2017 131.00p 131.00p 128.25p 130.50p 6923
28/02/2017 133.50p 133.50p 129.50p 131.00p 70282
27/02/2017 133.50p 133.88p 132.14p 133.50p 3253
24/02/2017 133.50p 134.49p 132.00p 133.50p 70544
23/02/2017 129.00p 135.51p 129.00p 133.50p 50269
22/02/2017 129.00p 130.00p 129.00p 129.00p 2951
21/02/2017 129.00p 129.00p 128.12p 129.00p 1559
20/02/2017 129.00p 129.00p 128.01p 129.00p 5582
17/02/2017 128.50p 130.50p 127.50p 129.00p 14113
16/02/2017 124.00p 130.00p 124.00p 128.00p 107918
15/02/2017 124.00p 124.00p 124.00p 124.00p 0
14/02/2017 123.50p 126.00p 123.50p 124.00p 1790
13/02/2017 122.00p 124.38p 121.00p 123.50p 30252
10/02/2017 122.00p 122.90p 122.00p 122.00p 3560
09/02/2017 121.50p 123.00p 121.50p 122.00p 17445
08/02/2017 121.50p 122.40p 120.00p 121.50p 4325
07/02/2017 121.50p 122.50p 120.50p 121.50p 11088
06/02/2017 121.50p 122.50p 121.50p 121.50p 3200
03/02/2017 122.50p 123.00p 120.40p 121.50p 20626
02/02/2017 122.50p 125.00p 122.50p 122.50p 20416
01/02/2017 122.50p 124.96p 122.50p 122.50p 29
31/01/2017 122.50p 124.90p 122.00p 122.50p 10699
30/01/2017 122.50p 122.50p 122.00p 122.50p 1704
27/01/2017 122.50p 122.50p 122.00p 122.50p 828
26/01/2017 122.50p 124.54p 121.75p 122.50p 5318
25/01/2017 122.50p 124.50p 122.50p 122.50p 16746
24/01/2017 122.50p 122.50p 122.50p 122.50p 0
23/01/2017 122.50p 122.50p 121.30p 122.50p 3996
20/01/2017 122.50p 122.50p 122.50p 122.50p 0
19/01/2017 122.50p 123.00p 122.50p 122.50p 100
18/01/2017 122.50p 122.75p 122.50p 122.50p 9850
17/01/2017 122.50p 122.75p 121.10p 122.50p 696
16/01/2017 122.50p 123.00p 121.10p 122.50p 1227
13/01/2017 122.50p 123.00p 121.00p 122.50p 38276
12/01/2017 122.50p 122.90p 120.05p 122.50p 4534
11/01/2017 122.50p 122.50p 120.05p 122.50p 1250
10/01/2017 122.50p 123.00p 120.00p 122.50p 11300
09/01/2017 122.50p 122.50p 120.00p 122.50p 89585
06/01/2017 122.50p 122.50p 121.25p 122.50p 1500
05/01/2017 122.50p 123.50p 122.50p 122.50p 4200
04/01/2017 122.50p 122.50p 122.50p 122.50p 0
03/01/2017 122.50p 124.00p 121.25p 122.50p 6921
30/12/2016 121.50p 121.50p 120.00p 121.50p 10000
29/12/2016 121.50p 121.50p 121.50p 121.50p 0
28/12/2016 121.50p 121.50p 120.00p 121.50p 3600
23/12/2016 121.50p 121.50p 120.00p 121.50p 1000
22/12/2016 121.50p 122.25p 120.00p 121.50p 6554
21/12/2016 121.50p 122.50p 120.00p 121.50p 27057
20/12/2016 121.50p 122.50p 120.00p 121.50p 24500
19/12/2016 121.50p 121.50p 120.38p 121.50p 6765
16/12/2016 122.00p 122.00p 120.38p 121.50p 2061
15/12/2016 122.00p 123.00p 120.50p 122.00p 3000
14/12/2016 123.50p 123.50p 122.38p 122.50p 8500
13/12/2016 120.50p 124.00p 119.84p 123.50p 7315
12/12/2016 120.50p 121.63p 119.75p 120.50p 33750
09/12/2016 120.50p 121.50p 119.30p 120.50p 107248
08/12/2016 119.50p 122.00p 118.50p 120.50p 4159
07/12/2016 118.50p 121.00p 118.50p 119.50p 18250
06/12/2016 122.00p 122.00p 117.00p 118.50p 41268
05/12/2016 117.50p 123.00p 116.00p 122.00p 91840
02/12/2016 117.50p 120.00p 116.50p 117.00p 5960
01/12/2016 117.00p 118.90p 117.00p 117.50p 2500
30/11/2016 117.00p 119.00p 117.00p 117.00p 7380
29/11/2016 117.00p 118.50p 115.50p 117.00p 28776
28/11/2016 117.00p 117.00p 115.00p 117.00p 1700
25/11/2016 117.00p 117.00p 117.00p 117.00p 0
24/11/2016 118.50p 118.50p 115.00p 117.00p 10715
23/11/2016 118.50p 118.50p 118.50p 118.50p 0
22/11/2016 118.00p 119.94p 117.00p 118.50p 22760
21/11/2016 116.50p 119.90p 116.25p 118.00p 12884
18/11/2016 117.00p 117.64p 116.25p 116.50p 2409
17/11/2016 117.00p 117.50p 116.00p 117.00p 9416
16/11/2016 117.00p 117.03p 116.00p 117.00p 5149
15/11/2016 115.00p 117.49p 115.00p 117.00p 47692
14/11/2016 115.00p 115.00p 115.00p 115.00p 10000
11/11/2016 115.00p 116.96p 115.00p 115.00p 2133
10/11/2016 115.00p 117.00p 114.70p 115.00p 5665
09/11/2016 115.00p 115.00p 114.02p 115.00p 929
08/11/2016 115.00p 115.00p 113.50p 115.00p 4457
07/11/2016 116.00p 117.02p 115.00p 115.00p 31107
04/11/2016 115.00p 117.00p 113.00p 116.00p 17668
03/11/2016 115.00p 116.50p 114.20p 115.00p 12856
02/11/2016 112.00p 115.00p 112.00p 115.00p 10071
01/11/2016 112.00p 112.00p 112.00p 112.00p 0
31/10/2016 112.00p 114.00p 111.50p 112.00p 12798
28/10/2016 112.00p 114.00p 112.00p 112.00p 1000
27/10/2016 112.00p 112.00p 112.00p 112.00p 0
26/10/2016 114.00p 114.00p 112.00p 112.00p 8000
25/10/2016 114.00p 114.20p 113.00p 114.00p 8382
24/10/2016 111.00p 114.00p 111.00p 114.00p 12134
21/10/2016 108.00p 112.00p 108.00p 111.00p 11000
20/10/2016 107.00p 110.00p 106.40p 108.00p 53337
19/10/2016 108.50p 108.95p 106.00p 107.00p 11830
18/10/2016 109.00p 110.00p 107.10p 108.50p 15200
17/10/2016 111.00p 111.00p 109.00p 109.00p 16626
14/10/2016 111.50p 111.50p 110.00p 111.00p 5237
13/10/2016 111.00p 111.00p 110.00p 111.00p 5843
12/10/2016 111.00p 111.00p 111.00p 111.00p 0
11/10/2016 111.00p 111.00p 111.00p 111.00p 0
10/10/2016 111.50p 111.86p 109.00p 111.00p 12289
07/10/2016 111.50p 111.86p 111.50p 111.50p 2775
06/10/2016 113.50p 113.50p 111.50p 111.50p 11500
05/10/2016 113.50p 113.50p 113.50p 113.50p 0
04/10/2016 113.50p 113.50p 112.38p 113.50p 26026
03/10/2016 114.00p 114.00p 112.00p 113.50p 21163
30/09/2016 114.00p 114.60p 114.00p 114.00p 427
29/09/2016 114.00p 114.00p 114.00p 114.00p 433
28/09/2016 113.00p 116.00p 112.50p 114.00p 58059
27/09/2016 111.00p 111.40p 110.00p 111.00p 5850
26/09/2016 111.50p 111.50p 110.00p 111.00p 19872
23/09/2016 111.50p 112.63p 110.03p 111.50p 15266
22/09/2016 111.50p 112.25p 111.50p 111.50p 23179
21/09/2016 112.00p 112.00p 111.50p 111.50p 4019
20/09/2016 112.00p 113.50p 112.00p 112.00p 1000
19/09/2016 113.50p 113.80p 110.50p 112.00p 22813
16/09/2016 113.50p 113.80p 113.50p 113.50p 1000
15/09/2016 113.50p 113.80p 112.50p 113.50p 13515
14/09/2016 113.50p 113.80p 112.39p 113.50p 10836
13/09/2016 110.00p 114.00p 110.00p 113.50p 18425
12/09/2016 109.00p 110.00p 108.10p 109.00p 29917
09/09/2016 109.00p 109.90p 108.00p 109.00p 25960
08/09/2016 108.50p 109.90p 108.00p 109.00p 18555
07/09/2016 106.50p 110.00p 106.50p 108.50p 10068
06/09/2016 106.00p 107.00p 103.00p 106.50p 41063
05/09/2016 106.00p 107.00p 104.00p 106.00p 52925
02/09/2016 108.00p 108.75p 105.25p 105.50p 20684
01/09/2016 108.00p 108.80p 107.00p 108.00p 52317

*Close Price adjusted for both dividends and splits