1. Share Prices

  2. Synairgen PLC (SNG)

6.81p-0.21 (-2.99%)24 Apr 2024, 13:55
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
Apr 23, 20247.48p7.48p6.61p7.02p30,505
Apr 22, 20247.45p7.45p6.55p6.75p64,104
Apr 19, 20248.00p8.00p6.30p6.75p316,825
Apr 18, 20246.89p6.89p6.05p6.60p247,694
Apr 17, 20246.52p7.30p6.02p6.45p402,705
Apr 16, 20246.00p6.98p6.00p6.29p243,224
Apr 15, 20246.30p7.59p6.02p6.66p98,515
Apr 12, 20247.02p7.20p6.11p6.30p534,233
Apr 11, 20248.40p8.42p7.00p7.20p623,737
Apr 10, 20246.50p10.00p6.25p7.54p4,070,315
Apr 9, 20245.76p6.98p5.18p6.50p1,086,124
Apr 8, 20245.46p6.15p4.75p5.76p1,885,900
Apr 5, 20244.50p5.26p4.50p4.88p270,035
Apr 4, 20245.00p5.34p4.60p5.00p297,759
Apr 3, 20245.50p5.50p4.65p5.00p122,596
Apr 2, 20244.59p4.98p4.50p5.04p722,470
Mar 28, 20244.70p5.90p4.68p5.09p180,475
Mar 27, 20244.80p5.70p4.60p5.13p305,261
Mar 26, 20244.65p5.70p4.65p5.17p200,284
Mar 25, 20244.50p5.75p4.50p5.00p770,995
Mar 22, 20244.20p5.99p4.00p5.30p335,662
Mar 21, 20245.00p5.50p4.49p5.00p456,139
Mar 20, 20245.08p5.50p5.00p5.25p195,842
Mar 19, 20245.00p5.99p4.82p5.25p310,994
Mar 18, 20245.01p5.99p4.88p5.50p426,193
Mar 15, 20245.10p5.56p5.01p5.55p53,123
Mar 14, 20245.80p6.00p5.00p5.50p192,594
Mar 13, 20246.00p6.20p5.10p5.50p1,194,665
Mar 12, 20245.90p5.99p5.39p6.20p253,014
Mar 11, 20245.00p6.60p5.00p5.75p584,904
Mar 8, 20245.64p5.89p5.13p5.42p470,880
Mar 7, 20245.24p5.97p4.80p5.59p521,615
Mar 6, 20245.02p5.50p4.50p4.89p109,202
Mar 5, 20244.67p5.28p4.59p4.90p213,731
Mar 4, 20244.70p5.42p4.50p5.04p556,521
Mar 1, 20244.67p5.17p4.58p4.94p147,794
Feb 29, 20245.34p5.34p4.55p4.93p281,576
Feb 28, 20244.68p5.45p4.55p5.02p97,656
Feb 27, 20244.55p5.41p4.55p5.03p96,406
Feb 26, 20245.00p5.05p4.63p5.06p282,306
Feb 23, 20244.68p5.40p4.68p5.34p72,966
Feb 22, 20245.40p5.40p4.66p5.27p110,379
Feb 21, 20245.00p5.30p4.66p4.92p488,163
Feb 20, 20245.00p5.48p5.00p5.20p165,559
Feb 19, 20245.64p5.64p5.10p5.50p44,737
Feb 16, 20245.22p5.22p5.10p5.39p147,234
Feb 15, 20245.79p5.80p5.05p5.39p359,640
Feb 14, 20245.92p5.96p4.82p5.35p296,225
Feb 13, 20245.20p5.20p4.68p4.90p291,679
Feb 12, 20245.05p5.59p5.05p5.20p161,106
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.005.71
Reckitt Benckiser Group PLC4,453.004.78
Darktrace PLC509.403.96
Bae Systems PLC1,382.003.13
Scottish Mortgage Investment Trust PLC852.883.11
Fidelity China Special Situations PLC212.502.91

Fallers

CompanyPrice% Chg
Ocado Group PLC362.70-4.00
Croda International PLC4,723.63-3.36
Mobico Group PLC53.90-3.41
Elementis PLC137.80-3.37
Hammerson PLC26.92-3.24
Entain PLC821.80-2.95