152.70p+1.00 (+0.66%)15 Oct 2021, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Synairgen PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 15, 2021152.90p156.30p149.00p152.70p1,163,689
Oct 14, 2021151.00p157.00p145.00p151.70p1,552,373
Oct 13, 2021148.00p151.70p144.00p145.00p618,522
Oct 12, 2021146.00p148.00p140.10p145.00p753,123
Oct 11, 2021149.60p150.70p143.40p146.20p1,024,170
Oct 8, 2021152.00p157.05p144.76p150.00p2,120,693
Oct 7, 2021130.40p152.30p130.40p152.30p2,061,833
Oct 6, 2021142.60p143.90p133.00p134.10p1,750,738
Oct 5, 2021131.90p144.00p128.30p143.00p3,046,010
Oct 4, 2021136.50p142.98p121.00p134.00p4,952,908
Oct 1, 2021145.10p170.00p131.00p131.00p6,797,454
Sep 30, 2021160.10p167.30p142.30p147.40p6,153,754
Sep 29, 2021170.00p170.00p160.00p166.00p1,653,843
Sep 28, 2021164.00p172.00p163.10p165.80p1,059,260
Sep 27, 2021165.60p170.16p162.90p166.00p839,027
Sep 24, 2021164.90p168.54p158.10p165.30p1,055,781
Sep 23, 2021162.00p164.47p159.00p160.30p655,323
Sep 22, 2021161.00p165.07p159.58p162.30p876,031
Sep 21, 2021167.50p167.50p159.00p163.50p1,126,400
Sep 20, 2021167.00p172.87p158.90p165.40p1,554,900
Sep 17, 2021164.90p175.00p160.00p171.00p1,864,972
Sep 16, 2021158.20p165.00p158.20p161.70p501,278
Sep 15, 2021165.00p165.00p157.30p162.00p1,207,244
Sep 14, 2021171.20p173.00p161.00p165.00p1,493,410
Sep 13, 2021176.00p177.63p162.88p174.00p2,794,492
Sep 10, 2021157.90p182.20p155.00p175.60p5,819,105
Sep 9, 2021150.10p157.90p149.10p156.20p1,299,366
Sep 8, 2021150.10p154.50p150.10p150.20p450,302
Sep 7, 2021153.10p156.49p150.90p154.00p1,023,199
Sep 6, 2021153.30p157.00p151.73p153.00p696,674
Sep 3, 2021153.90p159.40p152.86p153.90p797,388
Sep 2, 2021153.30p155.80p150.80p153.90p489,075
Sep 1, 2021156.00p156.94p151.10p153.50p1,034,728
Aug 31, 2021152.50p156.90p150.70p152.80p1,734,540
Aug 27, 2021158.60p159.60p153.66p155.00p1,013,776
Aug 26, 2021161.00p161.10p157.00p158.00p492,316
Aug 25, 2021157.00p165.40p154.10p160.70p1,779,601
Aug 24, 2021150.00p167.50p148.92p160.00p3,834,167
Aug 23, 2021148.50p153.40p147.40p150.00p1,183,818
Aug 20, 2021150.50p154.24p140.78p148.50p1,999,216
Aug 19, 2021154.00p157.80p149.18p152.00p1,298,297
Aug 18, 2021143.10p155.00p140.00p153.00p1,107,762
Aug 17, 2021146.10p149.44p142.40p143.10p762,164
Aug 16, 2021146.60p153.50p144.00p146.10p651,902
Aug 13, 2021151.70p156.00p143.00p146.70p1,195,246
Aug 12, 2021152.10p155.30p140.00p148.00p3,287,360
Aug 11, 2021159.90p160.90p152.56p155.00p794,241
Aug 10, 2021153.00p158.90p152.38p156.00p659,045
Aug 9, 2021153.60p161.70p152.20p156.30p883,678
Aug 6, 2021157.00p162.50p150.64p161.20p1,402,601
Showing 1 to 50 of 252