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 |
|---|---|---|---|---|---|
| 10/10/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 09/10/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 754 |
| 06/10/2017 | 122.50p | 122.50p | 121.50p | 122.50p | 0 |
| 05/10/2017 | 119.50p | 122.50p | 119.50p | 122.50p | 11750 |
| 04/10/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 855 |
| 03/10/2017 | 117.50p | 119.50p | 117.50p | 119.50p | 3000 |
| 02/10/2017 | 111.00p | 120.50p | 111.00p | 117.50p | 16553 |
| 29/09/2017 | 121.50p | 121.50p | 120.50p | 120.50p | 5275 |
| 28/09/2017 | 115.50p | 123.00p | 115.50p | 121.50p | 45007 |
| 27/09/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 7800 |
| 26/09/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 25/09/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 2313 |
| 22/09/2017 | 115.00p | 115.50p | 115.00p | 115.50p | 5426 |
| 21/09/2017 | 115.50p | 115.50p | 115.00p | 115.00p | 6032 |
| 20/09/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 9680 |
| 19/09/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 5500 |
| 18/09/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 20401 |
| 15/09/2017 | 112.00p | 115.50p | 112.00p | 115.50p | 15705 |
| 14/09/2017 | 111.50p | 112.00p | 111.50p | 112.00p | 0 |
| 13/09/2017 | 111.00p | 111.50p | 111.00p | 111.50p | 15393 |
| 12/09/2017 | 111.00p | 111.00p | 111.00p | 111.00p | 1777 |
| 11/09/2017 | 112.00p | 112.00p | 111.00p | 111.00p | 35264 |
| 08/09/2017 | 112.00p | 112.00p | 112.00p | 112.00p | 4385 |
| 07/09/2017 | 112.00p | 112.00p | 112.00p | 112.00p | 8893 |
| 06/09/2017 | 112.00p | 112.00p | 112.00p | 112.00p | 3919 |
| 05/09/2017 | 110.50p | 112.00p | 110.50p | 112.00p | 10439 |
| 04/09/2017 | 110.50p | 111.50p | 110.50p | 110.50p | 0 |
| 01/09/2017 | 110.50p | 110.50p | 110.50p | 110.50p | 2979 |
| 31/08/2017 | 111.00p | 111.00p | 110.50p | 110.50p | 5873 |
| 30/08/2017 | 113.50p | 113.50p | 111.00p | 111.00p | 10475 |
| 29/08/2017 | 114.00p | 114.00p | 113.50p | 113.50p | 6845 |
| 25/08/2017 | 114.50p | 114.50p | 114.00p | 114.00p | 2105 |
| 24/08/2017 | 115.75p | 115.75p | 114.50p | 114.50p | 4069 |
| 23/08/2017 | 115.75p | 115.75p | 115.75p | 115.75p | 15676 |
| 22/08/2017 | 115.75p | 115.75p | 115.75p | 115.75p | 19823 |
| 21/08/2017 | 116.00p | 116.00p | 115.75p | 115.75p | 10000 |
| 18/08/2017 | 116.00p | 116.00p | 116.00p | 116.00p | 6517 |
| 17/08/2017 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 16/08/2017 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 15/08/2017 | 116.00p | 116.00p | 116.00p | 116.00p | 9251 |
| 14/08/2017 | 115.50p | 116.00p | 115.50p | 116.00p | 4000 |
| 11/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 5000 |
| 10/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 09/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 8852 |
| 08/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 6163 |
| 07/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 2000 |
| 04/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 03/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 1500 |
| 02/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 50 |
| 01/08/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 2000 |
| 31/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 28/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 27/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 32419 |
| 26/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 25951 |
| 25/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 24/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 46056 |
| 21/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 1500 |
| 20/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 19/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 18/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 4871 |
| 17/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 6458 |
| 14/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 8000 |
| 13/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 12/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 4790 |
| 11/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 8920 |
| 10/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 3887 |
| 07/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 6645224 |
| 06/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 6100 |
| 05/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 5931 |
| 04/07/2017 | 115.50p | 115.50p | 115.50p | 115.50p | 14991 |
| 03/07/2017 | 115.50p | 119.50p | 114.50p | 115.50p | 30157 |
| 30/06/2017 | 120.00p | 120.00p | 119.50p | 119.50p | 11576 |
| 29/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 1000 |
| 28/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 10000 |
| 27/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 13919 |
| 26/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 4000 |
| 23/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/06/2017 | 119.00p | 120.00p | 119.00p | 120.00p | 0 |
| 21/06/2017 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 20/06/2017 | 120.00p | 120.00p | 117.50p | 119.00p | 0 |
| 19/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits