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
31/08/2016 108.00p 108.80p 107.25p 108.00p 7884
30/08/2016 108.00p 108.00p 107.25p 108.00p 42914
26/08/2016 108.00p 108.80p 108.00p 108.00p 6394
25/08/2016 108.00p 108.00p 108.00p 108.00p 0
24/08/2016 108.00p 108.00p 108.00p 108.00p 0
23/08/2016 108.00p 108.80p 107.25p 108.00p 1427
22/08/2016 107.50p 108.80p 107.50p 108.00p 406
19/08/2016 107.50p 108.00p 107.50p 107.50p 1000
18/08/2016 107.50p 107.50p 107.50p 107.50p 0
17/08/2016 107.00p 109.50p 107.00p 107.50p 1900
16/08/2016 106.50p 107.63p 106.50p 107.00p 1757
15/08/2016 106.50p 108.00p 106.50p 106.50p 2000
12/08/2016 106.50p 108.00p 105.38p 106.50p 13721
11/08/2016 106.50p 108.00p 105.00p 106.50p 6842
10/08/2016 106.50p 107.63p 106.50p 106.50p 4726
09/08/2016 106.50p 107.50p 105.33p 106.50p 10870
08/08/2016 106.50p 107.50p 105.48p 106.50p 10000
05/08/2016 106.50p 107.50p 105.40p 106.50p 5532
04/08/2016 107.00p 107.00p 105.00p 106.50p 14438
03/08/2016 108.50p 109.25p 107.38p 108.50p 38999
02/08/2016 108.50p 108.50p 108.50p 108.50p 0
01/08/2016 108.50p 109.25p 108.50p 108.50p 4707
29/07/2016 108.50p 108.50p 108.50p 108.50p 0
28/07/2016 108.50p 108.50p 107.38p 108.50p 1492
27/07/2016 108.50p 109.25p 107.38p 108.50p 23220
26/07/2016 108.50p 108.50p 108.50p 108.50p 0
25/07/2016 108.50p 109.38p 107.38p 108.50p 6850
22/07/2016 108.50p 110.00p 107.38p 108.50p 37100
21/07/2016 108.50p 109.38p 108.50p 108.50p 2700
20/07/2016 107.50p 111.96p 107.50p 108.50p 114146
19/07/2016 104.50p 109.00p 104.50p 107.50p 11843
18/07/2016 101.50p 105.00p 101.50p 104.50p 7932
15/07/2016 99.00p 101.00p 99.00p 101.00p 13000
14/07/2016 95.50p 98.50p 95.00p 97.50p 23131
13/07/2016 95.50p 95.50p 94.38p 95.50p 8400
12/07/2016 95.50p 96.25p 94.60p 95.50p 3804
11/07/2016 95.50p 96.25p 95.50p 95.50p 1132
08/07/2016 95.50p 95.50p 95.50p 95.50p 0
07/07/2016 95.50p 96.40p 94.63p 95.50p 1468075
06/07/2016 94.50p 96.63p 94.00p 95.50p 220553
05/07/2016 93.50p 95.00p 93.50p 94.50p 1000
04/07/2016 92.00p 93.50p 91.97p 93.00p 18119
01/07/2016 91.00p 91.72p 89.60p 91.00p 3088
30/06/2016 90.00p 91.72p 90.00p 91.00p 100
29/06/2016 90.00p 90.72p 90.00p 90.00p 200
28/06/2016 90.00p 90.00p 88.40p 90.00p 25500
27/06/2016 91.50p 91.50p 90.00p 90.00p 0
24/06/2016 93.00p 93.00p 88.00p 91.50p 39340
23/06/2016 96.00p 96.92p 95.10p 96.00p 8299
22/06/2016 96.00p 96.00p 94.50p 96.00p 7271
21/06/2016 95.50p 97.00p 95.50p 96.00p 14858
20/06/2016 95.50p 95.95p 95.50p 95.50p 1758
17/06/2016 95.50p 95.50p 95.50p 95.50p 0
16/06/2016 96.00p 96.00p 95.50p 95.50p 0
15/06/2016 97.00p 97.00p 96.00p 96.00p 43327
14/06/2016 97.50p 97.50p 96.38p 97.00p 20237
13/06/2016 97.00p 98.00p 96.25p 97.50p 18140
10/06/2016 101.00p 101.00p 96.25p 97.00p 20775
09/06/2016 101.00p 101.00p 99.00p 101.00p 37329
08/06/2016 101.50p 102.63p 101.00p 101.00p 8230
07/06/2016 104.00p 104.00p 100.00p 101.50p 13322
06/06/2016 104.00p 104.25p 104.00p 104.00p 1600
03/06/2016 104.00p 104.00p 103.58p 104.00p 7500
02/06/2016 104.00p 104.25p 104.00p 104.00p 106000
01/06/2016 104.00p 104.00p 103.00p 104.00p 35746
31/05/2016 104.00p 104.30p 104.00p 104.00p 10000
27/05/2016 105.00p 105.60p 103.50p 104.00p 4500
26/05/2016 107.50p 107.50p 106.00p 106.00p 9000
25/05/2016 107.50p 109.00p 107.50p 107.50p 5050
24/05/2016 107.50p 107.50p 107.50p 107.50p 0
23/05/2016 107.50p 108.75p 106.38p 107.50p 28012
20/05/2016 107.50p 107.50p 107.50p 107.50p 0
19/05/2016 107.50p 107.50p 106.00p 107.50p 14013
18/05/2016 107.50p 107.50p 107.50p 107.50p 0
17/05/2016 107.50p 108.94p 107.50p 107.50p 7078
16/05/2016 108.00p 108.00p 106.80p 107.50p 1987
13/05/2016 108.00p 108.00p 108.00p 108.00p 0
12/05/2016 108.00p 108.00p 108.00p 108.00p 0
11/05/2016 108.00p 108.00p 106.67p 108.00p 6360
10/05/2016 108.00p 109.36p 108.00p 108.00p 2936
09/05/2016 108.00p 108.28p 108.00p 108.00p 2831
06/05/2016 108.00p 108.00p 108.00p 108.00p 20732
05/05/2016 108.00p 108.21p 108.00p 108.00p 3500
04/05/2016 108.00p 110.06p 108.00p 108.00p 47132
03/05/2016 108.00p 110.00p 107.33p 108.00p 73480
29/04/2016 103.00p 103.00p 103.00p 103.00p 6071
28/04/2016 103.00p 104.00p 102.85p 103.00p 16071
27/04/2016 103.00p 104.00p 102.85p 103.00p 7480
26/04/2016 102.00p 104.00p 101.00p 103.00p 8045
25/04/2016 102.00p 102.50p 102.00p 102.00p 0
22/04/2016 99.50p 103.00p 99.50p 102.00p 17177
21/04/2016 99.50p 99.50p 99.12p 99.50p 4500
20/04/2016 99.50p 100.90p 99.50p 99.50p 38321
19/04/2016 100.00p 100.00p 98.37p 99.50p 10000
18/04/2016 100.00p 100.00p 100.00p 100.00p 0
15/04/2016 100.00p 100.00p 99.36p 100.00p 1347
14/04/2016 100.50p 100.50p 99.38p 100.00p 4000
13/04/2016 100.50p 100.50p 99.00p 100.50p 10192
12/04/2016 100.50p 102.00p 99.25p 100.50p 9600
11/04/2016 101.00p 102.50p 99.51p 100.50p 7000
08/04/2016 101.00p 101.00p 101.00p 101.00p 0
07/04/2016 101.00p 102.25p 101.00p 101.00p 8205
06/04/2016 101.00p 101.00p 99.16p 101.00p 1600
05/04/2016 101.00p 101.00p 99.16p 101.00p 3450
04/04/2016 100.00p 101.00p 99.10p 101.00p 20392
01/04/2016 100.00p 100.50p 100.00p 100.00p 0
31/03/2016 100.00p 101.00p 98.00p 100.00p 7333
30/03/2016 103.00p 103.00p 98.08p 100.00p 10513
29/03/2016 103.50p 103.50p 102.00p 103.00p 14206
24/03/2016 103.50p 104.45p 103.50p 103.50p 957
23/03/2016 104.00p 104.00p 102.65p 103.50p 28635
22/03/2016 105.00p 105.00p 103.00p 104.00p 11142
21/03/2016 106.00p 106.00p 104.10p 105.00p 22090
18/03/2016 106.00p 106.00p 106.00p 106.00p 0
17/03/2016 106.50p 106.50p 105.50p 106.00p 46353
16/03/2016 106.50p 106.50p 106.50p 106.50p 0
15/03/2016 106.50p 107.76p 106.50p 106.50p 2000
14/03/2016 106.50p 106.50p 106.50p 106.50p 0
11/03/2016 108.50p 109.40p 105.77p 106.50p 25117
10/03/2016 106.75p 109.00p 106.75p 108.50p 119977
09/03/2016 101.50p 106.75p 101.50p 106.75p 25756
08/03/2016 99.00p 102.00p 99.00p 101.50p 5262
07/03/2016 97.00p 100.00p 97.00p 99.00p 11790
04/03/2016 97.00p 97.75p 97.00p 97.00p 2089
03/03/2016 97.00p 98.50p 97.00p 97.00p 0
02/03/2016 97.00p 97.75p 96.65p 97.00p 972
01/03/2016 97.00p 97.95p 97.00p 97.00p 2098
29/02/2016 92.50p 97.70p 92.50p 97.00p 42470
26/02/2016 92.50p 93.00p 92.50p 92.50p 200
25/02/2016 92.50p 92.50p 92.40p 92.50p 36
24/02/2016 92.50p 92.50p 92.18p 92.50p 702500
23/02/2016 92.50p 92.70p 92.00p 92.50p 715020
22/02/2016 93.00p 93.00p 92.50p 92.50p 7264
19/02/2016 93.00p 93.75p 93.00p 93.00p 1052
18/02/2016 94.00p 94.00p 93.00p 93.00p 14600
17/02/2016 94.00p 95.50p 93.11p 94.00p 1000
16/02/2016 94.00p 94.00p 93.00p 94.00p 1172
15/02/2016 91.00p 95.00p 90.00p 94.00p 68315
12/02/2016 91.00p 91.70p 91.00p 91.00p 1000
11/02/2016 91.00p 91.00p 91.00p 91.00p 0
10/02/2016 91.00p 92.00p 91.00p 91.00p 1572
09/02/2016 91.00p 92.00p 91.00p 91.00p 4023
08/02/2016 91.00p 91.00p 91.00p 91.00p 0
05/02/2016 91.00p 91.00p 88.50p 91.00p 0
04/02/2016 88.50p 92.00p 88.50p 91.00p 6529
03/02/2016 88.50p 88.50p 88.50p 88.50p 0
02/02/2016 88.50p 90.00p 88.50p 88.50p 4014
01/02/2016 88.50p 88.50p 88.50p 88.50p 0
29/01/2016 88.00p 88.50p 87.00p 88.50p 12305
28/01/2016 88.50p 89.00p 85.00p 88.00p 62916
27/01/2016 89.00p 89.00p 86.50p 88.50p 42331
26/01/2016 89.00p 89.00p 86.50p 89.00p 19366
25/01/2016 93.50p 93.50p 86.50p 89.00p 75912
22/01/2016 93.50p 93.50p 93.00p 93.50p 311
21/01/2016 93.50p 93.50p 93.50p 93.50p 0
20/01/2016 93.50p 93.50p 93.50p 93.50p 0
19/01/2016 93.50p 93.50p 93.50p 93.50p 0
18/01/2016 94.00p 94.00p 91.50p 93.50p 8047
15/01/2016 95.50p 95.50p 93.00p 94.00p 3658
14/01/2016 96.50p 96.50p 94.00p 95.50p 16247
13/01/2016 96.50p 96.50p 96.00p 96.50p 9700
12/01/2016 96.50p 96.50p 95.00p 96.50p 125494
11/01/2016 96.50p 96.50p 95.06p 96.50p 1087
08/01/2016 96.50p 96.65p 96.50p 96.50p 867
07/01/2016 96.50p 96.50p 95.06p 96.50p 11924
06/01/2016 96.50p 96.50p 96.50p 96.50p 0
05/01/2016 96.50p 96.65p 96.50p 96.50p 4000
04/01/2016 96.50p 96.50p 95.30p 96.50p 7434
31/12/2015 96.50p 96.50p 96.50p 96.50p 0
30/12/2015 96.50p 96.50p 96.50p 96.50p 0
29/12/2015 96.50p 96.65p 96.50p 96.50p 6528
24/12/2015 96.50p 96.50p 96.50p 96.50p 0
23/12/2015 96.50p 97.75p 93.00p 96.50p 18758
22/12/2015 96.00p 97.00p 96.00p 96.50p 19109
21/12/2015 96.00p 97.00p 93.50p 96.00p 12794
18/12/2015 96.00p 96.00p 95.00p 96.00p 250
17/12/2015 96.00p 96.30p 93.50p 96.00p 7118
16/12/2015 96.50p 96.50p 96.00p 96.50p 15247
15/12/2015 96.50p 97.00p 96.50p 96.50p 6000
14/12/2015 97.50p 97.50p 94.00p 96.50p 28600
11/12/2015 98.00p 99.00p 95.00p 97.50p 7743
10/12/2015 100.50p 100.50p 96.00p 98.00p 23277
09/12/2015 102.00p 102.00p 97.54p 100.50p 773604
08/12/2015 106.50p 106.50p 100.00p 102.00p 12701
07/12/2015 107.50p 107.50p 103.00p 106.50p 53744
04/12/2015 107.50p 109.50p 106.20p 107.50p 2884
03/12/2015 107.50p 107.50p 106.00p 107.50p 3000
02/12/2015 107.50p 109.70p 106.00p 107.50p 34180
01/12/2015 107.50p 107.50p 107.50p 107.50p 0
30/11/2015 106.50p 107.50p 105.50p 107.50p 4337
27/11/2015 106.50p 106.50p 106.50p 106.50p 35863
26/11/2015 106.50p 106.50p 105.50p 106.50p 12724
25/11/2015 106.50p 106.50p 106.50p 106.50p 0
24/11/2015 107.50p 107.50p 105.00p 106.50p 24000
23/11/2015 107.50p 108.20p 106.00p 107.50p 68616
20/11/2015 107.50p 107.50p 106.30p 107.50p 4000
19/11/2015 107.00p 107.50p 107.00p 107.50p 0
18/11/2015 106.50p 107.50p 106.50p 107.00p 0
17/11/2015 104.00p 107.00p 103.00p 106.50p 14250
16/11/2015 102.00p 104.00p 102.00p 104.00p 39881

*Close Price adjusted for both dividends and splits