• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    More On SYR.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Synergy Health plc (SYR.L)

    -LSE
    2,031.00 Down 45.00(2.17%) Dec 24, 7:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 25, 20142,031.002,031.002,031.002,031.0002,031.00
    Dec 24, 20142,030.002,075.002,030.002,031.0020,7002,031.00
    Dec 23, 20142,045.002,078.002,042.002,076.0091,3002,076.00
    Dec 22, 20142,082.002,082.002,027.002,053.0086,0002,053.00
    Dec 19, 20142,021.002,076.002,021.002,065.00892,5002,065.00
    Dec 18, 20142,005.002,067.002,005.002,067.00296,4002,067.00
    Dec 17, 20142,040.002,040.002,000.002,012.00205,8002,012.00
    Dec 16, 20142,025.002,058.002,002.422,025.00331,3002,025.00
    Dec 15, 20142,056.002,086.002,030.002,046.00419,3002,046.00
    Dec 12, 20142,056.002,090.002,035.002,054.0041,0002,054.00
    Dec 11, 20142,110.002,110.002,059.002,066.00662,2002,066.00
    Dec 10, 20142,060.002,117.002,060.002,113.00121,4002,113.00
    Dec 9, 20142,107.002,107.002,054.092,082.0060,2002,082.00
    Dec 8, 20142,034.002,107.002,011.482,085.0043,1002,085.00
    Dec 5, 20142,030.002,050.002,008.152,041.00365,3002,041.00
    Dec 4, 20142,024.002,040.002,000.352,028.0036,5002,028.00
    Dec 3, 20142,020.002,033.001,986.201,997.0037,5001,997.00
    Dec 2, 20142,008.002,029.002,006.002,017.00156,6002,017.00
    Dec 1, 20142,033.002,039.761,985.002,008.0088,3002,008.00
    Nov 28, 20141,981.002,049.001,937.052,020.00230,2002,020.00
    Nov 27, 20141,928.001,975.001,906.001,960.0062,1001,960.00
    Nov 26, 20141,917.001,928.001,905.001,926.00260,1001,926.00
    Nov 25, 20141,913.001,940.001,910.001,923.0067,2001,923.00
    Nov 24, 20141,901.001,924.001,879.001,915.0030,7001,915.00
    Nov 21, 20141,883.001,924.001,882.051,899.0073,4001,899.00
    Nov 20, 20141,888.001,931.001,880.001,900.0034,3001,900.00
    Nov 19, 20141,943.001,943.001,889.001,908.0091,8001,908.00
    Nov 18, 20141,940.001,963.001,916.001,943.0065,3001,943.00
    Nov 17, 20141,914.001,947.001,892.001,944.0065,0001,944.00
    Nov 14, 20141,959.001,967.001,910.001,929.0064,2001,929.00
    Nov 13, 20141,958.001,987.001,957.001,964.00365,5001,964.00
    Nov 12, 20141,930.001,983.001,930.001,971.00455,0001,971.00
    Nov 11, 20141,984.001,987.001,938.001,970.00393,4001,970.00
    Nov 10, 20141,958.001,969.001,941.001,960.00360,0001,960.00
    Nov 7, 20141,940.001,988.001,935.001,956.00283,5001,956.00
    Nov 6, 20141,983.002,021.001,929.521,969.0068,7001,969.00
    Nov 5, 20141,910.001,989.001,909.001,973.00333,2001,973.00
    Nov 4, 20141,870.001,916.001,799.001,885.001,197,3001,885.00
    Nov 3, 20141,862.001,890.001,862.001,880.00525,6001,880.00
    Oct 31, 20141,878.001,890.001,841.001,868.00572,2001,868.00
    Oct 30, 20141,796.001,859.001,784.001,859.00211,8001,859.00
    Oct 29, 20141,784.001,818.001,781.001,810.00365,7001,810.00
    Oct 28, 20141,776.001,810.001,762.001,800.00118,0001,800.00
    Oct 27, 20141,795.001,812.001,785.001,800.00110,0001,800.00
    Oct 24, 20141,810.001,825.001,793.151,798.00269,4001,798.00
    Oct 23, 20141,797.001,817.111,761.001,805.00530,1001,805.00
    Oct 22, 20141,746.001,810.001,746.001,782.00579,9001,782.00
    Oct 21, 20141,770.001,792.001,754.811,782.00554,9001,782.00
    Oct 20, 20141,745.001,799.001,731.461,775.00385,0001,775.00
    Oct 17, 20141,734.001,770.001,728.311,744.001,143,4001,744.00
    Oct 16, 20141,776.001,805.001,730.001,775.00488,2001,775.00
    Oct 15, 20141,782.001,800.001,714.001,780.001,255,6001,780.00
    Oct 14, 20141,833.001,840.001,820.001,820.002,252,2001,820.00
    Oct 13, 20141,389.001,865.001,388.001,840.005,480,2001,840.00
    Oct 10, 20141,392.001,408.001,372.001,400.0046,3001,400.00
    Oct 9, 20141,414.001,424.001,397.001,401.0047,4001,401.00
    Oct 8, 20141,421.001,421.001,397.001,400.0068,7001,400.00
    Oct 7, 20141,444.001,444.001,423.001,427.0036,7001,427.00
    Oct 6, 20141,430.001,454.001,430.001,444.0034,2001,444.00
    Oct 3, 20141,445.001,459.001,438.671,452.00149,3001,452.00
    Oct 2, 20141,454.001,460.001,435.001,442.00247,5001,442.00
    Oct 1, 20141,464.001,495.001,434.001,450.00166,6001,450.00
    Sep 30, 20141,445.001,473.001,439.001,465.0077,7001,465.00
    Sep 29, 20141,430.001,442.001,399.361,442.0036,0001,442.00
    Sep 26, 20141,467.001,475.001,433.001,436.0065,6001,436.00
    Sep 25, 20141,467.001,479.001,466.001,472.0026,5001,472.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.