U.S. Markets close in 5 hrs 43 mins

Synairgen plc (SNG.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
10.55-0.20 (-1.86%)
As of 11:13AM BST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 23, 201710.7510.5510.5510.5510.5591,236
May 22, 201710.8010.8010.8010.7510.7546,180
May 19, 201710.5010.8010.5010.7510.7552,088
May 18, 201710.6310.8510.6310.7510.7530,994
May 17, 201710.7510.9010.6110.7510.7583,112
May 16, 201711.0111.0110.8311.2511.2522,384
May 15, 201711.4011.4011.0111.2511.2526,570
May 12, 201711.4011.4011.4011.2511.254,385
May 11, 201711.4511.4511.0111.2511.2586,576
May 10, 201711.9911.9911.0511.2511.25134,681
May 09, 201712.0112.0311.5211.7511.7540,925
May 08, 201710.9011.9910.5512.0012.00330,048
May 05, 201710.6811.0010.2511.2511.25679,424
May 04, 201711.2011.2010.8011.0011.00125,474
May 03, 201712.0012.5010.6011.1311.13682,281
May 02, 201712.4912.8512.0012.2512.25477,738
Apr 28, 201712.6313.2512.5112.7512.75414,369
Apr 27, 201720.1020.1012.2513.0113.0111,135,983
Apr 26, 201726.8626.8625.5226.0026.0023,000
Apr 25, 201726.8826.8825.5226.0026.0011,062
Apr 24, 201726.8826.8825.5226.0026.0012,402
Apr 21, 201726.7026.7025.0026.0026.00159,840
Apr 20, 201726.3026.3025.4226.0026.0034,956
Apr 19, 201725.4225.4225.4226.0026.003,800
Apr 18, 201726.0026.0025.4226.0026.001,100
Apr 13, 201725.4226.3025.0026.0026.00297,051
Apr 12, 201726.2526.2525.4226.0026.0041,777
Apr 11, 201726.0026.3025.0026.0026.00242,351
Apr 10, 201727.0027.0026.1027.0027.0033,192
Apr 07, 201726.1026.1026.0027.0027.0030,000
Apr 06, 201726.7027.4026.3527.0027.0042,477
Apr 05, 201726.3526.3526.3526.5026.501,900
Apr 04, 201728.4528.4526.3327.0027.0095,835
Apr 03, 201728.3828.8028.3828.5028.5077,088
Mar 31, 201729.0030.0027.5028.5028.50201,224
Mar 30, 201729.0129.0129.0129.0029.003,000
Mar 29, 201730.9230.9229.0729.5029.5036,859
Mar 28, 201731.0031.0029.2830.0030.0021,466
Mar 27, 201730.3331.5030.3330.7530.75759,982
Mar 24, 201731.5031.5031.5030.7530.7525,000
Mar 23, 201731.4031.4029.5030.2530.25433,368
Mar 22, 201730.0032.0030.0031.2531.25188,102
Mar 21, 201730.5030.5029.7829.7529.7589,206
Mar 20, 201729.8530.0028.2529.7529.75288,742
Mar 17, 201727.6030.0026.3829.2529.25340,427
Mar 16, 201727.0628.0027.0027.0027.00383,854
Mar 15, 201726.8327.9926.8327.0027.008,911
Mar 14, 201727.7028.5026.7027.2527.2566,075
Mar 13, 201728.0028.8827.0027.7527.75680,757
Mar 10, 201725.5028.5025.0027.7527.75759,215
Mar 09, 201724.3524.9924.0824.5024.5092,482
Mar 08, 201724.9926.0024.0624.5024.50219,391
Mar 07, 201724.1124.9924.1124.5024.508,141
Mar 06, 201724.3024.9924.3024.5024.5015,784
Mar 03, 201725.0025.9924.3025.0025.0033,923
Mar 02, 201725.0026.0025.0026.0026.0029,253
Mar 01, 201725.5025.5025.0126.0026.0032,339
Feb 28, 201724.2727.0024.2726.0026.0095,517
Feb 27, 201725.6125.6125.0025.5025.509,614
Feb 24, 201725.2525.9525.0025.5025.50111,121
Feb 23, 201726.6526.6525.2325.5025.50177,494
Feb 22, 201727.7027.7026.6527.0027.0015,834
Feb 21, 201728.9028.9026.6027.0027.0037,343
Feb 20, 201726.2628.0026.2627.5027.5046,113
Feb 17, 201725.7528.0025.7527.0027.00166,808
Feb 16, 201730.9030.9425.3326.5026.50515,105
Feb 15, 201728.5031.0027.5130.5030.50591,181
Feb 14, 201725.8029.4925.0127.7527.75926,644
Feb 13, 201721.9325.0021.3625.0025.00639,519
Feb 10, 201719.0022.0019.0021.5021.50362,373
Feb 09, 201718.5018.5018.5018.5018.50-
Feb 08, 201719.0019.0018.5018.5018.5015,204
Feb 07, 201718.5519.0018.0718.5018.50406,411
Feb 06, 201718.6019.0018.0019.0019.0056,897
Feb 03, 201718.6019.2518.6019.2519.2553,001
Feb 02, 201719.2519.2519.2519.2519.25-
Feb 01, 201718.9118.9118.6019.2519.2512,832
Jan 31, 201718.7519.0018.0019.2519.25103,098
Jan 30, 201718.0518.9518.0019.0019.0054,587
Jan 27, 201718.8518.8518.8519.0019.005,050
Jan 26, 201718.8519.6618.7519.0019.0075,750
Jan 25, 201719.0019.0018.6019.0019.0099,891
Jan 24, 201719.2619.2618.5019.2519.25200,679
Jan 23, 201720.0520.0519.2019.3819.38155,387
Jan 20, 201719.9021.9019.8920.5020.50423,685
Jan 19, 201718.6920.0018.5119.0019.00611,971
Jan 18, 201720.3020.4018.6719.2519.25447,016
Jan 17, 201718.6720.9518.6720.0020.001,545,084
Jan 16, 201715.2218.9915.2218.5018.50440,420
Jan 13, 201716.0017.0016.0016.0016.00382,457
Jan 12, 201717.0917.1016.1516.5016.5032,158
Jan 11, 201712.2018.2212.2017.7517.75737,363
Jan 10, 201713.0013.0013.0013.0013.00-
Jan 09, 201712.1812.9312.1813.0013.0071,966
Jan 06, 201712.1512.1512.1512.5012.5012,000
Jan 05, 201712.5012.5012.5012.5012.50-
Jan 04, 201712.1013.0012.1012.5012.5064,169
Jan 03, 201714.0014.0013.0013.2513.2546,626
Dec 30, 201613.1013.1013.1014.0014.003,635
Dec 29, 201613.1014.4613.1014.0014.008,193
*Close price adjusted for dividends and splits.
Loading more data...