• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.12% Nasdaq Up0.71%

    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
    2,355.00 Down 29.00(1.22%) Apr 24
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 24, 20152,369.002,385.002,353.002,355.00109,7002,355.00
    Apr 23, 20152,366.002,396.002,365.002,384.00186,0002,384.00
    Apr 22, 20152,357.002,375.002,346.002,370.0031,8002,370.00
    Apr 21, 20152,370.002,375.002,335.002,373.0074,3002,373.00
    Apr 20, 20152,327.002,350.002,323.002,345.00267,3002,345.00
    Apr 17, 20152,351.002,361.002,324.002,328.0049,1002,328.00
    Apr 16, 20152,369.002,395.002,352.002,366.0041,1002,366.00
    Apr 15, 20152,426.002,426.002,376.002,387.0087,0002,387.00
    Apr 14, 20152,388.002,415.842,374.502,388.00195,9002,388.00
    Apr 13, 20152,409.002,426.762,400.002,406.00274,6002,406.00
    Apr 10, 20152,381.002,420.002,374.002,416.0092,4002,416.00
    Apr 9, 20152,375.002,396.002,375.002,379.00191,3002,379.00
    Apr 8, 20152,360.002,389.002,351.052,380.0075,2002,380.00
    Apr 7, 20152,333.002,352.002,323.002,346.0037,9002,346.00
    Apr 6, 20152,336.002,336.002,336.002,336.0002,336.00
    Apr 3, 20152,336.002,336.002,336.002,336.0002,336.00
    Apr 2, 20152,314.002,338.002,310.002,336.00220,4002,336.00
    Apr 1, 20152,303.002,355.002,303.002,312.00101,5002,312.00
    Mar 31, 20152,314.002,348.002,306.002,325.0076,8002,325.00
    Mar 30, 20152,276.002,314.002,276.002,309.00127,5002,309.00
    Mar 27, 20152,255.002,289.002,255.002,272.00377,1002,272.00
    Mar 26, 20152,275.002,299.002,233.002,271.00101,1002,271.00
    Mar 25, 20152,281.002,322.002,275.002,310.00198,0002,310.00
    Mar 24, 20152,301.002,313.002,277.002,293.00393,4002,293.00
    Mar 23, 20152,275.002,309.002,275.002,295.00243,5002,295.00
    Mar 20, 20152,257.002,319.002,257.002,298.00145,9002,298.00
    Mar 19, 20152,279.002,283.002,242.402,275.0097,9002,275.00
    Mar 18, 20152,275.002,295.002,240.742,279.00503,5002,279.00
    Mar 17, 20152,262.002,262.002,236.002,260.00175,6002,260.00
    Mar 16, 20152,196.002,280.002,177.412,243.00164,6002,243.00
    Mar 13, 20152,167.002,211.202,167.002,197.00134,3002,197.00
    Mar 12, 20152,122.002,175.002,121.002,167.00140,9002,167.00
    Mar 11, 20152,154.002,159.002,120.002,146.00140,5002,146.00
    Mar 10, 20152,159.002,160.002,114.002,136.00527,1002,136.00
    Mar 9, 20152,147.002,178.002,133.002,164.0074,6002,164.00
    Mar 6, 20152,154.002,180.002,134.482,165.00294,8002,165.00
    Mar 5, 20152,160.002,164.002,131.002,158.00110,7002,158.00
    Mar 4, 20152,123.002,146.002,114.002,130.00305,9002,130.00
    Mar 3, 20152,125.002,147.002,116.002,128.001,201,3002,128.00
    Mar 2, 20152,114.002,146.002,114.002,132.001,236,7002,132.00
    Feb 27, 20152,162.002,162.002,120.002,130.00600,7002,130.00
    Feb 26, 20152,136.002,150.042,113.002,130.00915,4002,130.00
    Feb 25, 20152,152.002,194.002,144.192,155.00152,8002,155.00
    Feb 24, 20152,171.002,185.002,140.002,165.00155,4002,165.00
    Feb 23, 20152,181.002,189.002,159.002,173.00979,2002,173.00
    Feb 20, 20152,187.002,195.002,168.952,178.00211,5002,178.00
    Feb 19, 20152,142.002,198.882,142.002,185.0021,9002,185.00
    Feb 18, 20152,188.002,199.002,164.912,179.0060,3002,179.00
    Feb 17, 20152,215.002,215.002,155.002,184.0063,6002,184.00
    Feb 16, 20152,203.002,214.002,142.002,160.0056,0002,160.00
    Feb 13, 20152,196.002,215.002,182.002,182.0090,5002,182.00
    Feb 12, 20152,190.002,207.002,180.002,199.00100,8002,199.00
    Feb 11, 20152,198.002,202.002,141.002,180.00126,8002,180.00
    Feb 10, 20152,175.002,199.682,152.002,180.00230,3002,180.00
    Feb 9, 20152,182.002,224.002,171.452,190.00280,3002,190.00
    Feb 6, 20152,229.002,230.002,191.002,230.00166,2002,230.00
    Feb 5, 20152,211.002,225.002,177.002,215.0045,5002,215.00
    Feb 4, 20152,209.002,295.932,186.922,195.00135,8002,195.00
    Feb 3, 20152,176.002,206.002,158.002,191.0082,9002,191.00
    Feb 2, 20152,147.002,185.002,145.702,181.0058,4002,181.00
    Jan 30, 20152,141.002,185.002,141.002,165.0034,7002,165.00
    Jan 29, 20152,127.002,175.002,111.262,175.0043,5002,175.00
    Jan 28, 20152,157.002,172.002,157.002,172.0061,8002,172.00
    Jan 27, 20152,155.002,171.002,154.002,154.0038,2002,154.00
    Jan 26, 20152,161.002,166.002,115.692,166.0098,4002,166.00
    Jan 23, 20152,107.002,161.002,100.002,147.00236,7002,147.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.