U.S. Markets close in 5 hrs 38 mins

Synairgen plc (SNG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
175.50-9.50 (-5.14%)
As of 3:06PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2020183.51187.40175.00175.50175.50391,495
Sep 18, 20201.871.871.801.851.85961,151
Sep 17, 20201.891.901.811.871.87756,728
Sep 16, 20201.881.951.851.851.85676,141
Sep 15, 20201.941.961.841.881.88901,390
Sep 14, 20201.862.031.831.891.891,212,646
Sep 11, 2020191.00192.40182.00186.00186.00640,915
Sep 10, 2020184.00194.00172.00190.00190.001,802,455
Sep 09, 2020193.50197.00182.00185.00185.002,126,592
Sep 08, 2020209.00230.00192.06195.00195.004,096,871
Sep 07, 2020200.00201.20196.00196.00196.00742,461
Sep 04, 2020198.00204.00196.04200.00200.001,104,341
Sep 03, 2020200.00203.12194.10200.00200.001,654,153
Sep 02, 2020208.00209.88200.00204.00204.001,174,974
Sep 01, 2020199.00209.90186.00208.00208.002,451,031
Aug 28, 2020195.00208.00180.66200.00200.003,354,783
Aug 27, 2020195.00202.00186.00195.00195.001,613,873
Aug 26, 2020206.00206.00192.00198.00198.002,026,875
Aug 25, 2020202.00220.00177.00206.00206.005,515,486
Aug 24, 2020250.00254.00200.00202.00202.003,033,096
Aug 21, 2020251.00254.00241.67248.00248.00792,849
Aug 20, 2020249.00256.00242.00248.00248.00875,510
Aug 19, 2020240.00260.00238.00249.00249.002,876,653
Aug 18, 2020235.00240.00226.00240.00240.001,574,871
Aug 17, 2020238.00240.00226.00234.00234.001,006,314
Aug 14, 2020232.00250.00231.82236.00236.002,791,749
Aug 13, 2020219.00234.00210.00232.00232.001,673,292
Aug 12, 2020208.00223.00203.98220.00220.001,379,865
Aug 11, 2020213.00216.00206.00206.00206.001,490,455
Aug 10, 2020219.00220.00208.60213.00213.001,231,013
Aug 07, 2020214.00224.00212.00218.00218.001,730,765
Aug 06, 2020202.00216.00202.00216.00216.001,882,072
Aug 05, 2020189.00206.00187.00202.00202.001,702,979
Aug 04, 2020197.00197.00185.00192.00192.001,556,454
Aug 03, 2020202.00203.90187.55197.00197.001,558,201
Jul 31, 2020203.00206.00186.00204.00204.002,144,446
Jul 30, 2020214.00216.00190.12202.00202.002,900,603
Jul 29, 2020217.00220.00210.00214.00214.001,466,136
Jul 28, 2020221.00226.00210.04216.00216.001,989,712
Jul 27, 2020199.00231.21198.00224.00224.007,335,934
Jul 24, 2020192.50208.00186.60204.00204.005,456,308
Jul 23, 2020179.50189.97153.00187.00187.007,214,787
Jul 22, 2020192.50204.00170.03178.00178.006,838,111
Jul 21, 2020194.00224.00168.00190.00190.0019,510,145
Jul 20, 2020------
Jul 17, 202035.1038.0034.0036.5036.509,202,784
Jul 16, 202034.5035.3033.0035.0035.00922,773
Jul 15, 202034.5035.7633.0035.0035.001,155,797
Jul 14, 202033.5037.2533.3534.5034.501,702,294
Jul 13, 202035.5035.9033.0033.5033.501,663,284
Jul 10, 202038.0038.9035.0035.0035.002,031,546
Jul 09, 202037.5038.9036.0038.0038.001,095,919
Jul 08, 202037.5039.0036.4137.5037.501,011,174
Jul 07, 202039.0039.2436.5037.5037.501,343,211
Jul 06, 202042.0041.7038.2739.0039.001,622,179
Jul 03, 202039.5041.7539.3041.5041.501,528,207
Jul 02, 202040.9041.0038.6739.5039.501,551,898
Jul 01, 202040.0047.0039.8341.0041.007,654,877
Jun 30, 202041.0041.5038.5640.0040.00872,277
Jun 29, 202042.0043.7540.0041.0041.001,385,296
Jun 26, 202044.0044.7540.6042.0042.001,069,070
Jun 25, 202043.5045.0041.2744.0044.001,294,601
Jun 24, 202045.5046.9643.0043.5043.501,555,146
Jun 23, 202046.5050.8045.4045.6045.602,608,246
Jun 22, 202040.0048.8039.7846.0046.004,654,886
Jun 19, 202039.5043.2039.0040.0040.002,286,876
Jun 18, 202042.0044.9736.3539.5039.504,257,946
Jun 17, 202034.0041.2233.7039.0039.003,506,911
Jun 16, 202035.5036.0032.7734.0034.002,548,969
Jun 15, 202039.0038.1334.8036.0036.001,544,141
Jun 12, 202035.5040.9633.8038.0038.003,945,435
Jun 11, 202036.5036.7532.7135.5035.503,108,645
Jun 10, 202036.5038.0034.2036.5036.5011,321,906
Jun 09, 202037.5037.6735.0036.0036.002,407,249
Jun 08, 202043.0042.4036.0238.0038.005,033,308
Jun 05, 202043.5046.0042.6643.5043.501,686,504
Jun 04, 202044.0045.0041.0043.5043.501,154,631
Jun 03, 202047.0047.4043.1344.0044.001,501,496
Jun 02, 202041.5048.9040.1047.0047.003,321,123
Jun 01, 202044.0045.0040.0041.5041.502,838,711
May 29, 202046.5046.5942.5544.0044.002,417,286
May 28, 202047.5050.0045.5146.0046.002,185,027
May 27, 202050.5050.1345.0046.0046.005,298,031
May 26, 202058.5059.4048.0050.0050.004,252,630
May 22, 202056.0056.1051.0051.0051.001,427,609
May 21, 202054.5056.8552.2756.0056.001,416,840
May 20, 202056.0056.4053.2054.5054.501,219,433
May 19, 202056.5057.0053.5053.5053.50675,722
May 18, 202057.5061.0055.0055.0055.001,874,894
May 15, 202054.0057.8054.5157.5057.501,589,449
May 14, 202055.5056.9954.0054.0054.001,505,353
May 13, 202059.0061.4055.2556.0056.001,623,051
May 12, 202055.0064.3253.0060.0060.004,571,221
May 11, 202057.0057.9053.8155.0055.002,610,125
May 07, 202059.0058.5555.2057.0057.002,643,334
May 06, 202063.0063.0058.3359.0059.004,962,462
May 05, 202076.5078.0060.0063.0063.007,543,766
May 04, 202061.5076.0063.0071.0071.0012,145,882
May 01, 202060.5062.0052.8957.0057.004,637,730
Apr 30, 202052.0071.6051.3360.5060.5011,974,413
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...