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
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
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

*Close Price adjusted for both dividends and splits