Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Synergia Energy Ltd NPV (SYN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/07/2018 | 113.50p | 113.50p | 112.50p | 113.50p | 1028 |
| 25/07/2018 | 114.00p | 114.00p | 113.50p | 113.50p | 25000 |
| 24/07/2018 | 116.50p | 116.50p | 114.00p | 114.00p | 1000 |
| 23/07/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 20/07/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 19/07/2018 | 117.50p | 118.27p | 116.11p | 116.50p | 9529 |
| 18/07/2018 | 117.50p | 118.40p | 117.50p | 117.50p | 4506 |
| 17/07/2018 | 114.00p | 118.00p | 114.00p | 117.50p | 7939 |
| 16/07/2018 | 112.00p | 116.00p | 112.00p | 114.00p | 7500 |
| 13/07/2018 | 109.00p | 112.00p | 109.00p | 112.00p | 9952 |
| 12/07/2018 | 109.00p | 109.00p | 108.00p | 109.00p | 17600 |
| 11/07/2018 | 109.00p | 110.00p | 108.75p | 109.00p | 5023 |
| 10/07/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 09/07/2018 | 109.00p | 110.00p | 108.02p | 109.00p | 19814 |
| 06/07/2018 | 109.00p | 109.00p | 108.60p | 109.00p | 6498 |
| 05/07/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 04/07/2018 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 03/07/2018 | 109.00p | 109.40p | 109.00p | 109.00p | 4559 |
| 02/07/2018 | 109.50p | 110.00p | 108.04p | 109.00p | 5649 |
| 29/06/2018 | 111.00p | 111.00p | 110.50p | 110.50p | 4500 |
| 28/06/2018 | 111.00p | 111.00p | 110.88p | 111.00p | 850 |
| 27/06/2018 | 113.00p | 113.00p | 111.00p | 111.00p | 13966 |
| 26/06/2018 | 113.00p | 113.00p | 111.50p | 113.00p | 10000 |
| 25/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 22/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 6549 |
| 21/06/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 20/06/2018 | 115.00p | 115.00p | 111.00p | 113.00p | 7235 |
| 19/06/2018 | 116.00p | 116.00p | 113.00p | 115.00p | 13454 |
| 18/06/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 15/06/2018 | 116.00p | 116.00p | 114.00p | 116.00p | 555 |
| 14/06/2018 | 116.00p | 116.00p | 114.50p | 116.00p | 7900 |
| 13/06/2018 | 118.00p | 118.00p | 116.00p | 116.00p | 5000 |
| 12/06/2018 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 11/06/2018 | 118.00p | 118.00p | 116.40p | 118.00p | 22 |
| 08/06/2018 | 118.00p | 118.00p | 116.40p | 118.00p | 2400 |
| 07/06/2018 | 116.00p | 120.00p | 116.00p | 118.00p | 13020 |
| 06/06/2018 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 05/06/2018 | 117.50p | 117.50p | 114.00p | 116.00p | 9309 |
| 04/06/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 01/06/2018 | 117.50p | 117.50p | 115.50p | 117.50p | 6000 |
| 31/05/2018 | 114.00p | 119.00p | 114.00p | 117.50p | 26763 |
| 30/05/2018 | 114.50p | 114.90p | 114.00p | 114.00p | 3481 |
| 29/05/2018 | 115.50p | 115.50p | 113.00p | 114.50p | 14000 |
| 25/05/2018 | 116.00p | 116.00p | 113.50p | 115.50p | 4560 |
| 24/05/2018 | 116.50p | 117.50p | 114.50p | 116.00p | 2500 |
| 23/05/2018 | 117.50p | 117.50p | 116.00p | 116.50p | 8000 |
| 22/05/2018 | 120.50p | 120.50p | 116.00p | 117.50p | 18484 |
| 21/05/2018 | 120.00p | 121.80p | 119.60p | 120.50p | 866 |
| 18/05/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/05/2018 | 120.00p | 120.00p | 118.56p | 120.00p | 16120 |
| 16/05/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/05/2018 | 119.50p | 120.00p | 119.50p | 120.00p | 0 |
| 14/05/2018 | 119.50p | 119.50p | 117.60p | 119.50p | 25 |
| 11/05/2018 | 119.50p | 119.50p | 117.60p | 119.50p | 1668 |
| 10/05/2018 | 118.00p | 119.96p | 118.00p | 119.50p | 5570 |
| 09/05/2018 | 117.50p | 119.25p | 117.50p | 118.00p | 11000 |
| 08/05/2018 | 117.50p | 117.50p | 115.25p | 117.50p | 500 |
| 04/05/2018 | 118.50p | 118.50p | 117.50p | 117.50p | 10000 |
| 03/05/2018 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 02/05/2018 | 118.50p | 119.00p | 117.05p | 118.50p | 10014 |
| 01/05/2018 | 116.50p | 120.00p | 115.25p | 117.00p | 11000 |
| 30/04/2018 | 113.50p | 116.50p | 113.20p | 116.50p | 21414 |
| 27/04/2018 | 112.50p | 116.00p | 112.50p | 113.50p | 17100 |
| 26/04/2018 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 25/04/2018 | 110.50p | 115.00p | 110.50p | 111.50p | 20000 |
| 24/04/2018 | 110.50p | 110.50p | 110.50p | 110.50p | 10000 |
| 23/04/2018 | 110.50p | 111.70p | 109.15p | 110.50p | 5505 |
| 20/04/2018 | 110.50p | 111.85p | 110.50p | 110.50p | 1000 |
| 19/04/2018 | 110.00p | 111.43p | 109.00p | 110.50p | 7480 |
| 18/04/2018 | 106.50p | 110.60p | 106.44p | 110.00p | 39357 |
| 17/04/2018 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 16/04/2018 | 106.50p | 106.86p | 105.00p | 106.50p | 4071 |
| 13/04/2018 | 105.00p | 106.50p | 104.67p | 106.50p | 22136 |
| 12/04/2018 | 104.00p | 105.00p | 103.00p | 105.00p | 13067 |
| 11/04/2018 | 104.00p | 104.00p | 102.16p | 104.00p | 24 |
| 10/04/2018 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 09/04/2018 | 104.00p | 104.00p | 102.16p | 104.00p | 2539 |
| 06/04/2018 | 106.00p | 106.00p | 102.50p | 104.00p | 6351 |
| 05/04/2018 | 105.50p | 106.64p | 105.10p | 106.00p | 22400 |
| 04/04/2018 | 108.00p | 108.00p | 105.00p | 105.50p | 2800 |
| 03/04/2018 | 109.00p | 109.75p | 106.00p | 108.00p | 14534 |
| 29/03/2018 | 111.00p | 112.00p | 107.97p | 109.00p | 17559 |
| 28/03/2018 | 114.00p | 114.00p | 110.25p | 111.00p | 16598 |
| 27/03/2018 | 114.00p | 114.00p | 113.00p | 114.00p | 17420 |
| 26/03/2018 | 114.00p | 114.00p | 113.00p | 114.00p | 4450 |
| 23/03/2018 | 114.00p | 114.00p | 113.30p | 114.00p | 9 |
| 22/03/2018 | 114.00p | 114.94p | 114.00p | 114.00p | 745 |
| 21/03/2018 | 113.00p | 114.97p | 113.00p | 114.00p | 8131 |
| 20/03/2018 | 116.50p | 116.50p | 110.40p | 113.00p | 28250 |
| 19/03/2018 | 120.50p | 120.50p | 116.50p | 116.50p | 7684 |
| 16/03/2018 | 121.00p | 121.00p | 120.27p | 120.50p | 5000 |
| 15/03/2018 | 118.50p | 122.00p | 118.50p | 121.00p | 23993 |
| 14/03/2018 | 118.50p | 119.00p | 118.50p | 118.50p | 7805 |
| 13/03/2018 | 117.50p | 119.00p | 117.00p | 118.50p | 22721 |
| 12/03/2018 | 116.50p | 123.00p | 116.50p | 117.50p | 7970 |
| 09/03/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 22 |
| 08/03/2018 | 116.50p | 117.50p | 116.50p | 116.50p | 0 |
| 07/03/2018 | 116.50p | 118.00p | 115.66p | 116.50p | 341 |
| 06/03/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 05/03/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 02/03/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 01/03/2018 | 116.50p | 116.50p | 115.50p | 116.50p | 10660 |
| 28/02/2018 | 124.00p | 124.00p | 120.60p | 122.50p | 8042 |
| 27/02/2018 | 125.00p | 126.92p | 123.36p | 124.00p | 2541 |
| 26/02/2018 | 121.00p | 126.92p | 121.00p | 125.00p | 3000 |
| 23/02/2018 | 120.00p | 123.09p | 120.00p | 121.00p | 2829 |
| 22/02/2018 | 120.00p | 121.92p | 119.38p | 120.00p | 3801 |
| 21/02/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/02/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/02/2018 | 120.00p | 120.00p | 119.28p | 120.00p | 10 |
| 16/02/2018 | 118.00p | 120.00p | 118.00p | 120.00p | 0 |
| 15/02/2018 | 118.00p | 119.97p | 118.00p | 118.00p | 35 |
| 14/02/2018 | 118.00p | 118.00p | 116.92p | 118.00p | 1032 |
| 13/02/2018 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 12/02/2018 | 118.00p | 119.96p | 118.00p | 118.00p | 1 |
| 09/02/2018 | 118.00p | 118.00p | 116.80p | 118.00p | 23 |
| 08/02/2018 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 07/02/2018 | 116.50p | 118.00p | 116.50p | 118.00p | 11542 |
| 06/02/2018 | 116.50p | 118.50p | 116.50p | 116.50p | 0 |
| 05/02/2018 | 122.50p | 122.50p | 118.00p | 118.50p | 6500 |
| 02/02/2018 | 123.00p | 123.00p | 121.68p | 123.00p | 15 |
| 01/02/2018 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 31/01/2018 | 123.00p | 124.80p | 123.00p | 123.00p | 391 |
| 30/01/2018 | 123.00p | 123.00p | 121.68p | 123.00p | 359 |
| 29/01/2018 | 124.00p | 124.00p | 123.00p | 123.00p | 4000 |
| 26/01/2018 | 125.00p | 125.00p | 123.50p | 124.00p | 5800 |
| 25/01/2018 | 122.00p | 127.00p | 122.00p | 125.00p | 11399 |
| 24/01/2018 | 120.00p | 122.00p | 118.80p | 122.00p | 1750 |
| 23/01/2018 | 120.00p | 121.98p | 118.80p | 120.00p | 2353 |
| 22/01/2018 | 116.50p | 120.00p | 116.50p | 118.50p | 6000 |
| 19/01/2018 | 116.50p | 117.37p | 115.75p | 116.50p | 10870 |
| 18/01/2018 | 116.50p | 117.00p | 115.50p | 116.50p | 18238 |
| 17/01/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 16/01/2018 | 116.50p | 116.50p | 115.55p | 116.50p | 3500 |
| 15/01/2018 | 116.50p | 116.50p | 115.50p | 116.50p | 4486 |
| 12/01/2018 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 11/01/2018 | 117.00p | 117.00p | 115.63p | 116.50p | 19664 |
| 10/01/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 09/01/2018 | 117.00p | 117.40p | 116.26p | 117.00p | 3286 |
| 08/01/2018 | 117.00p | 117.00p | 116.26p | 117.00p | 1090 |
| 05/01/2018 | 117.00p | 117.40p | 116.26p | 117.00p | 12851 |
| 04/01/2018 | 117.00p | 117.00p | 116.26p | 117.00p | 2389 |
| 03/01/2018 | 117.00p | 117.00p | 116.62p | 117.00p | 10000 |
| 02/01/2018 | 117.00p | 117.38p | 116.62p | 117.00p | 7616 |
| 29/12/2017 | 117.00p | 117.00p | 116.60p | 117.00p | 3700 |
| 28/12/2017 | 117.00p | 117.40p | 117.00p | 117.00p | 800 |
| 27/12/2017 | 117.00p | 117.00p | 116.60p | 117.00p | 1400 |
| 22/12/2017 | 117.00p | 117.00p | 116.60p | 117.00p | 11950 |
| 21/12/2017 | 117.00p | 117.40p | 116.60p | 117.00p | 4560 |
| 20/12/2017 | 117.00p | 117.00p | 116.60p | 117.00p | 400 |
| 19/12/2017 | 117.00p | 117.00p | 116.25p | 117.00p | 668 |
| 18/12/2017 | 117.00p | 117.00p | 116.00p | 117.00p | 3000 |
| 15/12/2017 | 117.00p | 117.00p | 116.25p | 117.00p | 7000 |
| 14/12/2017 | 118.00p | 118.00p | 117.00p | 117.00p | 10000 |
| 13/12/2017 | 118.00p | 118.75p | 116.00p | 118.00p | 1445 |
| 12/12/2017 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 11/12/2017 | 119.00p | 120.00p | 116.10p | 118.00p | 8318 |
| 08/12/2017 | 119.00p | 119.00p | 117.00p | 119.00p | 6889 |
| 07/12/2017 | 121.50p | 122.10p | 119.00p | 119.00p | 3200 |
| 06/12/2017 | 116.00p | 124.00p | 115.40p | 121.50p | 27721 |
| 05/12/2017 | 125.00p | 130.00p | 125.00p | 126.00p | 8407 |
| 04/12/2017 | 125.00p | 125.00p | 124.44p | 125.00p | 588 |
| 01/12/2017 | 124.50p | 126.75p | 124.50p | 125.00p | 5940 |
| 30/11/2017 | 124.50p | 126.00p | 123.75p | 124.50p | 3850 |
| 29/11/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 28/11/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 10000 |
| 27/11/2017 | 124.50p | 124.50p | 123.85p | 124.50p | 4341 |
| 24/11/2017 | 124.50p | 124.50p | 123.60p | 124.50p | 1690 |
| 23/11/2017 | 124.50p | 126.75p | 124.50p | 124.50p | 4346 |
| 22/11/2017 | 124.50p | 125.15p | 124.50p | 124.50p | 5000 |
| 21/11/2017 | 122.50p | 125.96p | 122.50p | 124.50p | 4500 |
| 20/11/2017 | 122.50p | 123.50p | 122.50p | 122.50p | 2000 |
| 17/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 16/11/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/11/2017 | 124.00p | 124.00p | 122.01p | 122.50p | 12999 |
| 14/11/2017 | 119.00p | 125.00p | 119.00p | 124.00p | 17954 |
| 13/11/2017 | 119.00p | 119.00p | 118.45p | 119.00p | 202 |
| 10/11/2017 | 119.00p | 119.00p | 114.77p | 119.00p | 2844189 |
| 09/11/2017 | 119.00p | 120.00p | 117.50p | 119.00p | 14516 |
| 08/11/2017 | 119.00p | 119.00p | 118.40p | 119.00p | 2400 |
| 07/11/2017 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 06/11/2017 | 119.00p | 119.00p | 118.40p | 119.00p | 912 |
| 03/11/2017 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 02/11/2017 | 119.00p | 120.22p | 117.50p | 119.00p | 499 |
| 01/11/2017 | 119.50p | 120.88p | 119.00p | 119.00p | 23000 |
| 31/10/2017 | 119.50p | 121.00p | 119.50p | 119.50p | 22538 |
| 30/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 27/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 26/10/2017 | 119.50p | 119.50p | 118.45p | 119.50p | 4000 |
| 25/10/2017 | 119.50p | 121.00p | 119.50p | 119.50p | 13533 |
| 24/10/2017 | 119.50p | 120.10p | 119.50p | 119.50p | 17800 |
| 23/10/2017 | 120.50p | 120.50p | 118.15p | 119.50p | 21071 |
| 20/10/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 19/10/2017 | 120.50p | 121.90p | 118.50p | 120.50p | 1446 |
| 18/10/2017 | 121.00p | 121.00p | 120.20p | 120.50p | 1000 |
| 17/10/2017 | 121.00p | 121.00p | 119.60p | 121.00p | 3274 |
| 16/10/2017 | 121.00p | 122.00p | 119.62p | 121.00p | 13562 |
| 13/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/10/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/10/2017 | 122.50p | 122.50p | 121.00p | 121.00p | 5022 |
*Close Price adjusted for both dividends and splits