0.13p+0.00 (+0.00%)26 Jul 2024, 17:15
Synergia Energy LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 0.13p | 0.13p | 0.12p | 0.13p | 77,789,387 |
Jul 25, 2024 | 0.13p | 0.13p | 0.12p | 0.13p | 56,128,751 |
Jul 24, 2024 | 0.13p | 0.13p | 0.12p | 0.13p | 56,768,758 |
Jul 23, 2024 | 0.13p | 0.14p | 0.12p | 0.13p | 92,952,956 |
Jul 22, 2024 | 0.15p | 0.17p | 0.13p | 0.13p | 508,102,451 |
Jul 19, 2024 | 0.13p | 0.14p | 0.12p | 0.13p | 64,886,447 |
Jul 18, 2024 | 0.14p | 0.14p | 0.13p | 0.13p | 80,674,096 |
Jul 17, 2024 | 0.14p | 0.14p | 0.13p | 0.14p | 29,152,736 |
Jul 16, 2024 | 0.14p | 0.14p | 0.13p | 0.14p | 48,680,430 |
Jul 15, 2024 | 0.14p | 0.14p | 0.13p | 0.14p | 46,930,002 |
Jul 12, 2024 | 0.13p | 0.14p | 0.12p | 0.14p | 70,468,611 |
Jul 11, 2024 | 0.14p | 0.14p | 0.12p | 0.13p | 122,538,408 |
Jul 10, 2024 | 0.14p | 0.15p | 0.14p | 0.14p | 84,366,661 |
Jul 9, 2024 | 0.15p | 0.15p | 0.14p | 0.14p | 122,474,085 |
Jul 8, 2024 | 0.14p | 0.16p | 0.13p | 0.15p | 141,668,835 |
Jul 5, 2024 | 0.13p | 0.14p | 0.13p | 0.14p | 145,179,563 |
Jul 4, 2024 | 0.13p | 0.14p | 0.12p | 0.13p | 24,545,899 |
Jul 3, 2024 | 0.13p | 0.14p | 0.12p | 0.13p | 96,867,178 |
Jul 2, 2024 | 0.13p | 0.14p | 0.12p | 0.13p | 12,577,625 |
Jul 1, 2024 | 0.12p | 0.13p | 0.11p | 0.13p | 80,662,057 |
Jun 28, 2024 | 0.12p | 0.12p | 0.11p | 0.12p | 29,980,182 |
Jun 27, 2024 | 0.12p | 0.12p | 0.11p | 0.12p | 18,922,759 |
Jun 26, 2024 | 0.12p | 0.12p | 0.11p | 0.12p | 42,064,902 |
Jun 25, 2024 | 0.12p | 0.13p | 0.12p | 0.12p | 14,006,520 |
Jun 24, 2024 | 0.13p | 0.13p | 0.12p | 0.12p | 60,408,810 |
Jun 21, 2024 | 0.11p | 0.13p | 0.11p | 0.13p | 109,915,863 |
Jun 20, 2024 | 0.11p | 0.12p | 0.11p | 0.11p | 27,510,735 |
Jun 19, 2024 | 0.11p | 0.12p | 0.10p | 0.11p | 49,642,396 |
Jun 18, 2024 | 0.11p | 0.11p | 0.11p | 0.11p | 7,186,987 |
Jun 17, 2024 | 0.11p | 0.11p | 0.11p | 0.11p | 13,325,252 |
Jun 14, 2024 | 0.11p | 0.11p | 0.10p | 0.11p | 13,871,437 |
Jun 13, 2024 | 0.12p | 0.11p | 0.10p | 0.11p | 32,329,628 |
Jun 12, 2024 | 0.11p | 0.13p | 0.11p | 0.12p | 56,086,272 |
Jun 11, 2024 | 0.11p | 0.12p | 0.11p | 0.11p | 45,972,827 |
Jun 10, 2024 | 0.11p | 0.12p | 0.10p | 0.11p | 84,124,348 |
Jun 7, 2024 | 0.11p | 0.11p | 0.10p | 0.11p | 25,517,292 |
Jun 6, 2024 | 0.11p | 0.12p | 0.11p | 0.11p | 24,065,426 |
Jun 5, 2024 | 0.11p | 0.12p | 0.10p | 0.11p | 26,309,888 |
Jun 4, 2024 | 0.11p | 0.12p | 0.11p | 0.11p | 10,160,808 |
Jun 3, 2024 | 0.11p | 0.12p | 0.10p | 0.11p | 21,811,875 |
May 31, 2024 | 0.11p | 0.12p | 0.10p | 0.11p | 23,254,691 |
May 30, 2024 | 0.11p | 0.12p | 0.10p | 0.11p | 18,195,948 |
May 29, 2024 | 0.11p | 0.12p | 0.10p | 0.11p | 11,552,787 |
May 28, 2024 | 0.12p | 0.12p | 0.11p | 0.11p | 33,588,860 |
May 24, 2024 | 0.12p | 0.11p | 0.11p | 0.12p | 9,030,488 |
May 23, 2024 | 0.12p | 0.12p | 0.11p | 0.12p | 11,851,427 |
May 22, 2024 | 0.12p | 0.12p | 0.11p | 0.12p | 28,204,089 |
May 21, 2024 | 0.11p | 0.12p | 0.11p | 0.12p | 29,660,256 |
May 20, 2024 | 0.11p | 0.12p | 0.11p | 0.11p | 13,495,077 |
May 17, 2024 | 0.11p | 0.12p | 0.11p | 0.11p | 48,971,798 |
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 |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.