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
23rd Jun 2025 (Mon) 0.02 0.02 0.02 0.02 6,792,460
20th Jun 2025 (Fri) 0.0195 0.02 0.0195 0.02 22,257,571
19th Jun 2025 (Thu) 0.019 0.0195 0.019 0.0195 21,884,320
18th Jun 2025 (Wed) 0.019 0.019 0.019 0.019 21,111,346
17th Jun 2025 (Tue) 0.0205 0.0205 0.019 0.019 170,304,274
16th Jun 2025 (Mon) 0.0205 0.0205 0.0205 0.0205 18,556,006
13th Jun 2025 (Fri) 0.0205 0.0205 0.0205 0.0205 34,677,815
12th Jun 2025 (Thu) 0.0205 0.0205 0.0205 0.0205 15,496,115
11th Jun 2025 (Wed) 0.021 0.021 0.0205 0.0205 39,955,360
10th Jun 2025 (Tue) 0.021 0.021 0.021 0.021 17,320,414
9th Jun 2025 (Mon) 0.0205 0.021 0.0205 0.021 150,071,016
6th Jun 2025 (Fri) 0.0205 0.0205 0.0205 0.0205 41,956,905
5th Jun 2025 (Thu) 0.0215 0.0215 0.0205 0.0205 129,583,007
4th Jun 2025 (Wed) 0.0215 0.022 0.0215 0.0215 190,293,975
3rd Jun 2025 (Tue) 0.0225 0.0225 0.0215 0.0215 107,699,177
2nd Jun 2025 (Mon) 0.018 0.0255 0.018 0.0225 1,463,351,774
30th May 2025 (Fri) 0.0175 0.0175 0.0175 0.0175 15,025,944
29th May 2025 (Thu) 0.017 0.0175 0.017 0.0175 80,589,411
28th May 2025 (Wed) 0.0175 0.0175 0.017 0.017 16,740,661
27th May 2025 (Tue) 0.0175 0.018 0.0175 0.0175 24,451,220
26th May 2025 (Mon) 0.018 0.018 0.018 0.018 0
23rd May 2025 (Fri) 0.0175 0.0175 0.0175 0.0175 17,536,001
22nd May 2025 (Thu) 0.018 0.018 0.0175 0.0175 105,609,698
21st May 2025 (Wed) 0.0185 0.0185 0.018 0.018 23,657,100
20th May 2025 (Tue) 0.0185 0.0185 0.0185 0.0185 4,120,307
19th May 2025 (Mon) 0.0185 0.0185 0.0185 0.0185 30,866,017
16th May 2025 (Fri) 0.0185 0.0185 0.0185 0.0185 9,289,837
15th May 2025 (Thu) 0.0195 0.0195 0.0185 0.0185 21,392,108
14th May 2025 (Wed) 0.0195 0.0195 0.0195 0.0195 14,902,606
13th May 2025 (Tue) 0.02 0.02 0.0195 0.0195 15,849,071
12th May 2025 (Mon) 0.02 0.02 0.02 0.02 16,411,136
9th May 2025 (Fri) 0.0205 0.0205 0.02 0.02 31,191,461
8th May 2025 (Thu) 0.0205 0.0205 0.0205 0.0205 10,000,000
7th May 2025 (Wed) 0.0205 0.0205 0.0205 0.0205 19,413,371
6th May 2025 (Tue) 0.0205 0.0205 0.0205 0.0205 5,703,634
5th May 2025 (Mon) 0.021 0.021 0.021 0.021 0
2nd May 2025 (Fri) 0.0205 0.0205 0.0205 0.0205 12,238,574
1st May 2025 (Thu) 0.0205 0.0205 0.0205 0.0205 72,001,971
30th Apr 2025 (Wed) 0.0205 0.0205 0.0205 0.0205 18,222,794
29th Apr 2025 (Tue) 0.0205 0.0205 0.0205 0.0205 44,355,881
28th Apr 2025 (Mon) 0.0195 0.0205 0.0195 0.0205 166,265,991
25th Apr 2025 (Fri) 0.0195 0.0195 0.0195 0.0195 11,435,416
24th Apr 2025 (Thu) 0.0195 0.0195 0.0195 0.0195 28,657,617
FTSE 100 Latest
Value8,789.26
Change31.22