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!

Synergia Energy (SYN) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Dec 2025 (Tue) 0.0095 0.0105 0.009 0.0095 171,345,237
29th Dec 2025 (Mon) 0.007 0.0125 0.007 0.0095 1,148,879,356
26th Dec 2025 (Fri) 0.007 0.007 0.007 0.007 0
25th Dec 2025 (Thu) 0.007 0.007 0.007 0.007 0
24th Dec 2025 (Wed) 0.007 0.007 0.007 0.007 103,330,209
23rd Dec 2025 (Tue) 0.007 0.007 0.007 0.007 25,826,737
22nd Dec 2025 (Mon) 0.007 0.007 0.007 0.007 29,582,350
19th Dec 2025 (Fri) 0.007 0.007 0.007 0.007 125,394,263
18th Dec 2025 (Thu) 0.007 0.007 0.007 0.007 70,949,245
17th Dec 2025 (Wed) 0.007 0.007 0.0065 0.007 371,209,623
16th Dec 2025 (Tue) 0.0075 0.0075 0.007 0.007 175,950,250
15th Dec 2025 (Mon) 0.008 0.008 0.0075 0.0075 200,389,570
12th Dec 2025 (Fri) 0.008 0.008 0.008 0.008 261,725,068
11th Dec 2025 (Thu) 0.008 0.008 0.008 0.008 34,046,564
10th Dec 2025 (Wed) 0.008 0.008 0.008 0.008 32,301,667
9th Dec 2025 (Tue) 0.009 0.009 0.008 0.008 70,117,953
8th Dec 2025 (Mon) 0.0085 0.009 0.0085 0.009 225,054,189
5th Dec 2025 (Fri) 0.009 0.009 0.0085 0.0085 163,185,728
4th Dec 2025 (Thu) 0.0095 0.0095 0.009 0.009 225,435,766
3rd Dec 2025 (Wed) 0.0075 0.0095 0.007 0.0095 709,989,530
2nd Dec 2025 (Tue) 0.008 0.0095 0.0075 0.0075 1,042,951,659
1st Dec 2025 (Mon) 0.018 0.018 0.008 0.008 157,137,779
28th Nov 2025 (Fri) 0.0175 0.0175 0.017 0.017 22,195,553
27th Nov 2025 (Thu) 0.0185 0.0185 0.0175 0.0175 14,773,225
26th Nov 2025 (Wed) 0.0185 0.0185 0.0185 0.0185 2,596,501
25th Nov 2025 (Tue) 0.0185 0.0185 0.0185 0.0185 2,323,413
24th Nov 2025 (Mon) 0.0185 0.0185 0.0185 0.0185 2,744,061
21st Nov 2025 (Fri) 0.0185 0.0185 0.0185 0.0185 4,288,736
20th Nov 2025 (Thu) 0.0185 0.0185 0.0185 0.0185 21,549,141
19th Nov 2025 (Wed) 0.02 0.02 0.0185 0.0185 26,548,498
18th Nov 2025 (Tue) 0.02 0.02 0.02 0.02 3,079,201
17th Nov 2025 (Mon) 0.02 0.02 0.02 0.02 12,109,643
14th Nov 2025 (Fri) 0.02 0.02 0.02 0.02 1,863,329
13th Nov 2025 (Thu) 0.02 0.02 0.02 0.02 365,738
12th Nov 2025 (Wed) 0.02 0.02 0.02 0.02 5,735,785
11th Nov 2025 (Tue) 0.0205 0.0205 0.0195 0.02 11,012,198
10th Nov 2025 (Mon) 0.0195 0.0205 0.0195 0.0205 9,686,983
7th Nov 2025 (Fri) 0.0195 0.0195 0.0195 0.0195 11,762,726
6th Nov 2025 (Thu) 0.0195 0.0195 0.0195 0.0195 4,495,893
5th Nov 2025 (Wed) 0.0195 0.0195 0.0195 0.0195 1,790,333
4th Nov 2025 (Tue) 0.0195 0.0195 0.0195 0.0195 71,557,955
3rd Nov 2025 (Mon) 0.0195 0.0205 0.019 0.0195 112,975,392
31st Oct 2025 (Fri) 0.0195 0.0195 0.0195 0.0195 505,063
30th Oct 2025 (Thu) 0.0195 0.0195 0.0195 0.0195 3,443,623
FTSE 100 Latest
Value9,943.78
Change77.25