Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Synairgen (SNG) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Apr 2025 (Tue) 0.90 1.26 0.70 0.95 2,520,646
7th Apr 2025 (Mon) 1.01 1.01 0.80 0.95 2,919,361
4th Apr 2025 (Fri) 1.025 1.025 0.80 0.95 5,052,232
3rd Apr 2025 (Thu) 0.93 1.00 0.93 1.05 3,027,731
2nd Apr 2025 (Wed) 0.80 1.10 0.80 0.94 3,978,089
1st Apr 2025 (Tue) 0.74 0.74 0.74 0.951 1,338,841
31st Mar 2025 (Mon) 0.70 0.98 0.70 0.968 2,929,868
28th Mar 2025 (Fri) 1.005 1.005 0.958 0.90 2,173,142
27th Mar 2025 (Thu) 1.00 1.0485 1.00 1.0485 1,360,878
26th Mar 2025 (Wed) 1.00 1.00 1.00 1.00 1,110,689
25th Mar 2025 (Tue) 0.802 0.802 0.802 1.00 281,813
24th Mar 2025 (Mon) 0.90 1.00 0.90 1.05 2,279,508
21st Mar 2025 (Fri) 0.90 1.10 0.802 0.90 2,065,665
20th Mar 2025 (Thu) 0.848 0.85 0.848 0.899 1,931,144
19th Mar 2025 (Wed) 0.72 0.802 0.72 0.901 1,234,125
18th Mar 2025 (Tue) 1.20 1.20 0.80 0.96 1,420,238
17th Mar 2025 (Mon) 0.79 0.90 0.79 0.85 1,947,277
14th Mar 2025 (Fri) 0.90 1.26 0.80 0.85 2,091,583
13th Mar 2025 (Thu) 0.852 0.90 0.798 0.90 2,997,142
12th Mar 2025 (Wed) 1.195 1.195 0.88 0.94 3,930,730
11th Mar 2025 (Tue) 1.70 1.70 1.06 1.2575 6,446,192
10th Mar 2025 (Mon) 1.9975 1.9975 1.995 1.995 66,976
7th Mar 2025 (Fri) 1.90 1.9975 1.90 1.9975 90,556
6th Mar 2025 (Thu) 1.80 1.80 1.80 1.90 193,947
5th Mar 2025 (Wed) 2.0275 2.0275 1.9975 1.9975 25,894
4th Mar 2025 (Tue) 2.00 2.00 1.805 2.0275 243,640
3rd Mar 2025 (Mon) 2.0675 2.0675 2.0675 2.0675 248,635
28th Feb 2025 (Fri) 2.00 2.00 2.00 2.0675 266,750
27th Feb 2025 (Thu) 2.10 2.10 2.10 2.165 616,858
26th Feb 2025 (Wed) 1.80 1.80 1.80 2.0275 160,414
25th Feb 2025 (Tue) 2.0275 2.08 2.0275 2.08 126,209
24th Feb 2025 (Mon) 2.01 2.20 1.805 2.0275 873,206
FTSE 100 Latest
Value8,403.18
Change0.00