1. Share Prices

  2. Synairgen PLC (SNG)

4.63p+0.04 (+0.87%)21 Nov 2024, 15:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Synairgen PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 20244.47p4.49p4.32p4.59p15,460
Nov 19, 20244.26p4.49p4.26p4.62p14,725
Nov 18, 20244.93p4.93p4.26p4.62p70,575
Nov 15, 20244.70p4.92p4.55p4.82p161,423
Nov 14, 20244.91p4.91p4.50p4.50p27,449
Nov 13, 20244.28p4.89p4.28p4.62p42,615
Nov 12, 20244.93p4.93p4.26p4.26p203,164
Nov 11, 20244.90p4.91p4.25p4.58p474,526
Nov 8, 20244.50p4.92p4.27p4.57p290,816
Nov 7, 20244.22p4.65p4.22p4.85p99,222
Nov 6, 20244.20p4.92p4.20p4.56p116,228
Nov 5, 20244.50p4.93p4.16p4.54p84,239
Nov 4, 20244.93p4.93p4.60p4.76p60,002
Nov 1, 20244.60p5.48p4.51p4.76p129,781
Oct 31, 20244.50p4.81p4.50p4.50p292,821
Oct 30, 20244.51p4.91p4.15p4.54p517,031
Oct 29, 20244.50p5.25p4.16p4.71p148,576
Oct 28, 20244.14p5.26p4.14p4.57p628,945
Oct 25, 20245.00p5.50p4.14p4.50p105,347
Oct 24, 20245.00p5.00p5.00p4.62p69,657
Oct 23, 20244.11p5.00p4.11p4.61p72,249
Oct 22, 20244.65p5.00p4.20p4.55p146,109
Oct 21, 20244.81p5.50p4.21p4.80p208,976
Oct 18, 20244.49p5.45p4.01p4.79p437,746
Oct 17, 20244.80p5.20p4.01p4.50p262,299
Oct 16, 20244.26p4.26p4.26p4.91p92,533
Oct 15, 20244.36p5.00p4.16p4.50p118,972
Oct 14, 20244.10p5.00p3.51p4.50p744,696
Oct 11, 20244.90p4.90p3.51p4.00p1,270,621
Oct 10, 20244.70p4.90p3.55p4.25p77,187
Oct 9, 20243.98p4.70p3.98p4.25p123,797
Oct 8, 20243.83p4.75p3.83p4.25p180,486
Oct 7, 20243.99p4.79p3.50p4.11p359,343
Oct 4, 20243.59p4.00p3.15p3.75p1,037,013
Oct 3, 20243.88p3.88p3.10p3.40p9,552
Oct 2, 20243.23p3.82p3.05p3.44p314,894
Oct 1, 20243.84p3.89p3.15p3.42p183,173
Sep 30, 20243.89p3.99p3.01p3.60p177,227
Sep 27, 20243.50p3.94p3.01p3.75p37,621
Sep 26, 20243.71p4.10p3.31p3.50p586,443
Sep 25, 20243.80p4.04p3.71p3.88p271,392
Sep 24, 20243.74p4.49p3.60p4.04p99,578
Sep 23, 20243.75p4.38p3.75p4.00p143,620
Sep 20, 20243.75p4.49p3.75p3.75p335,505
Sep 19, 20244.00p4.38p3.81p4.13p65,654
Sep 18, 20243.90p4.33p3.60p3.75p112,783
Sep 17, 20243.65p4.01p3.65p3.90p29,520
Sep 16, 20243.61p4.23p3.60p3.90p27,278
Sep 13, 20244.20p4.49p3.55p4.05p99,221
Sep 12, 20244.22p4.22p3.65p4.10p241,056
123456
Showing 1 to 50 of 253

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)