Shares Magazine
4.02p-0.15 (-3.71%)30 Aug 2024, 16:30
Synairgen PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 30, 2024 | 4.01p | 4.45p | 3.20p | 4.02p | 1,090,077 |
| Aug 29, 2024 | 3.91p | 4.49p | 3.38p | 4.17p | 135,670 |
| Aug 28, 2024 | 3.00p | 4.15p | 3.00p | 3.65p | 99,884 |
| Aug 27, 2024 | 3.89p | 4.00p | 3.30p | 3.45p | 200,975 |
| Aug 23, 2024 | 3.70p | 4.20p | 3.15p | 3.85p | 745,076 |
| Aug 22, 2024 | 3.60p | 3.94p | 3.01p | 3.60p | 325,615 |
| Aug 21, 2024 | 3.37p | 3.97p | 3.35p | 3.60p | 82,330 |
| Aug 20, 2024 | 3.97p | 3.97p | 3.13p | 3.60p | 145,604 |
| Aug 19, 2024 | 3.51p | 4.19p | 3.33p | 3.85p | 96,338 |
| Aug 16, 2024 | 3.55p | 4.19p | 3.55p | 3.70p | 118,238 |
| Aug 15, 2024 | 3.99p | 4.04p | 3.01p | 3.85p | 269,189 |
| Aug 14, 2024 | 4.00p | 4.34p | 3.35p | 3.75p | 239,845 |
| Aug 13, 2024 | 3.01p | 4.05p | 3.01p | 3.75p | 296,227 |
| Aug 12, 2024 | 3.89p | 3.99p | 3.01p | 3.50p | 85,325 |
| Aug 9, 2024 | 3.31p | 4.00p | 3.00p | 3.55p | 801,487 |
| Aug 8, 2024 | 3.50p | 3.92p | 3.31p | 3.65p | 418,382 |
| Aug 7, 2024 | 3.99p | 3.99p | 3.30p | 3.65p | 304,628 |
| Aug 6, 2024 | 4.34p | 4.34p | 3.73p | 4.00p | 22,784 |
| Aug 5, 2024 | 3.72p | 4.50p | 3.60p | 4.00p | 177,644 |
| Aug 2, 2024 | 3.50p | 4.49p | 3.50p | 4.00p | 779,974 |
| Aug 1, 2024 | 4.00p | 4.25p | 3.30p | 4.10p | 1,918,848 |
| Jul 31, 2024 | 4.49p | 4.49p | 4.05p | 4.27p | 101,946 |
| Jul 30, 2024 | 4.49p | 4.49p | 4.01p | 4.32p | 88,664 |
| Jul 29, 2024 | 4.39p | 4.95p | 4.03p | 4.55p | 482,311 |
| Jul 26, 2024 | 4.37p | 4.64p | 4.37p | 4.67p | 60,335 |
| Jul 25, 2024 | 4.37p | 4.64p | 4.37p | 4.67p | 25,623 |
| Jul 24, 2024 | 4.75p | 4.75p | 4.36p | 4.52p | 212,429 |
| Jul 23, 2024 | 4.43p | 4.78p | 4.39p | 4.75p | 189,060 |
| Jul 22, 2024 | 4.53p | 4.99p | 4.41p | 4.65p | 241,784 |
| Jul 19, 2024 | 4.51p | 4.80p | 4.35p | 4.64p | 242,727 |
| Jul 18, 2024 | 4.70p | 4.70p | 4.51p | 4.75p | 92,988 |
| Jul 17, 2024 | 4.56p | 4.87p | 4.52p | 4.75p | 61,619 |
| Jul 16, 2024 | 5.48p | 5.48p | 4.53p | 4.85p | 343,224 |
| Jul 15, 2024 | 4.51p | 5.48p | 4.51p | 5.04p | 118,571 |
| Jul 12, 2024 | 5.00p | 5.29p | 4.50p | 4.86p | 74,149 |
| Jul 11, 2024 | 4.51p | 5.48p | 4.50p | 5.00p | 55,197 |
| Jul 10, 2024 | 4.51p | 5.50p | 4.51p | 5.00p | 19,906 |
| Jul 9, 2024 | 4.51p | 4.99p | 4.51p | 4.75p | 263,436 |
| Jul 8, 2024 | 4.64p | 5.50p | 4.51p | 4.75p | 304,385 |
| Jul 5, 2024 | 4.58p | 5.28p | 4.50p | 4.95p | 75,138 |
| Jul 4, 2024 | 4.99p | 5.40p | 4.36p | 5.40p | 588,138 |
| Jul 3, 2024 | 4.99p | 4.99p | 4.35p | 4.67p | 198,533 |
| Jul 2, 2024 | 4.36p | 4.80p | 4.36p | 4.67p | 235,599 |
| Jul 1, 2024 | 4.08p | 4.85p | 4.08p | 4.67p | 373,320 |
| Jun 28, 2024 | 3.65p | 4.50p | 3.65p | 4.20p | 478,213 |
| Jun 27, 2024 | 4.30p | 5.07p | 3.50p | 3.83p | 4,150,023 |
| Jun 26, 2024 | 5.50p | 5.96p | 5.22p | 5.55p | 113,301 |
| Jun 25, 2024 | 5.93p | 5.93p | 5.30p | 5.60p | 40,446 |
| Jun 24, 2024 | 5.78p | 5.78p | 5.00p | 5.49p | 190,525 |
| Jun 21, 2024 | 5.42p | 5.90p | 5.39p | 5.59p | 143,569 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hunting PLC | 448.00 | 3.58 |
| Close Brothers Group PLC | 544.00 | 3.23 |
| Rathbones Group PLC | 1,886.00 | 2.95 |
| British Land Company PLC | 411.20 | 2.75 |
| W.A.G Payment Solutions PLC | 68.00 | 2.72 |
| Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 45.90 | -3.97 |
| Ssp Group PLC | 169.60 | -2.86 |
| Diversified Energy Company PLC | 904.50 | -2.85 |
| Senior PLC | 164.60 | -2.60 |
| Allianz Technology Trust PLC | 346.50 | -2.39 |
| Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.