4.13p+0.38 (+10.15%)19 Sep 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Synairgen PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Sep 11, 20243.41p4.80p3.40p3.94p762,250
Sep 10, 20243.48p4.09p3.48p3.77p223,780
Sep 9, 20243.46p4.45p3.46p3.99p141,907
Sep 6, 20244.08p4.08p3.43p3.92p100,138
Sep 5, 20243.52p4.10p3.40p3.98p244,337
Sep 4, 20243.51p4.29p3.51p3.60p329,000
Sep 3, 20243.40p4.40p3.40p3.62p287,435
Sep 2, 20243.32p4.24p3.31p3.58p872,391
Aug 30, 20244.01p4.45p3.20p4.02p1,090,077
Aug 29, 20243.91p4.49p3.38p4.17p135,670
Aug 28, 20243.00p4.15p3.00p3.65p99,884
Aug 27, 20243.89p4.00p3.30p3.45p200,975
Aug 23, 20243.70p4.20p3.15p3.85p745,076
Aug 22, 20243.60p3.94p3.01p3.60p325,615
Aug 21, 20243.37p3.97p3.35p3.60p82,330
Aug 20, 20243.97p3.97p3.13p3.60p145,604
Aug 19, 20243.51p4.19p3.33p3.85p96,338
Aug 16, 20243.55p4.19p3.55p3.70p118,238
Aug 15, 20243.99p4.04p3.01p3.85p269,189
Aug 14, 20244.00p4.34p3.35p3.75p239,845
Aug 13, 20243.01p4.05p3.01p3.75p296,227
Aug 12, 20243.89p3.99p3.01p3.50p85,325
Aug 9, 20243.31p4.00p3.00p3.55p801,487
Aug 8, 20243.50p3.92p3.31p3.65p418,382
Aug 7, 20243.99p3.99p3.30p3.65p304,628
Aug 6, 20244.34p4.34p3.73p4.00p22,784
Aug 5, 20243.72p4.50p3.60p4.00p177,644
Aug 2, 20243.50p4.49p3.50p4.00p779,974
Aug 1, 20244.00p4.25p3.30p4.10p1,918,848
Jul 31, 20244.49p4.49p4.05p4.27p101,946
Jul 30, 20244.49p4.49p4.01p4.32p88,664
Jul 29, 20244.39p4.95p4.03p4.55p482,311
Jul 26, 20244.37p4.64p4.37p4.67p60,335
Jul 25, 20244.37p4.64p4.37p4.67p25,623
Jul 24, 20244.75p4.75p4.36p4.52p212,429
Jul 23, 20244.43p4.78p4.39p4.75p189,060
Jul 22, 20244.53p4.99p4.41p4.65p241,784
Jul 19, 20244.51p4.80p4.35p4.64p242,727
Jul 18, 20244.70p4.70p4.51p4.75p92,988
Jul 17, 20244.56p4.87p4.52p4.75p61,619
Jul 16, 20245.48p5.48p4.53p4.85p343,224
Jul 15, 20244.51p5.48p4.51p5.04p118,571
Jul 12, 20245.00p5.29p4.50p4.86p74,149
Jul 11, 20244.51p5.48p4.50p5.00p55,197
Jul 10, 20244.51p5.50p4.51p5.00p19,906
Showing 1 to 50 of 254