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
18th Jul 2025 (Fri) 0.022 0.022 0.0215 0.0215 230,597,105
17th Jul 2025 (Thu) 0.023 0.0248 0.0215 0.022 128,362,346
16th Jul 2025 (Wed) 0.023 0.023 0.023 0.023 54,589,817
15th Jul 2025 (Tue) 0.0235 0.0235 0.023 0.023 14,439,893
14th Jul 2025 (Mon) 0.0235 0.0235 0.0235 0.0235 58,949,685
11th Jul 2025 (Fri) 0.0235 0.0235 0.0235 0.0235 45,965,284
10th Jul 2025 (Thu) 0.0235 0.0235 0.0235 0.0235 19,006,602
9th Jul 2025 (Wed) 0.0235 0.0235 0.0235 0.0235 79,042,378
8th Jul 2025 (Tue) 0.023 0.0235 0.0225 0.0235 578,974,945
7th Jul 2025 (Mon) 0.0285 0.0285 0.0235 0.025 780,395,287
4th Jul 2025 (Fri) 0.019 0.034 0.019 0.0285 3,547,677,657
3rd Jul 2025 (Thu) 0.019 0.019 0.019 0.019 3,751,920
2nd Jul 2025 (Wed) 0.019 0.019 0.019 0.019 5,926,703
1st Jul 2025 (Tue) 0.0195 0.0195 0.019 0.019 30,474,759
30th Jun 2025 (Mon) 0.02 0.02 0.0195 0.0195 6,910,659
27th Jun 2025 (Fri) 0.02 0.02 0.02 0.02 5,522,737
26th Jun 2025 (Thu) 0.02 0.02 0.02 0.02 0
25th Jun 2025 (Wed) 0.02 0.02 0.02 0.02 15,302,769
24th Jun 2025 (Tue) 0.02 0.02 0.02 0.02 52,051,176
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
FTSE 100 Latest
Value8,992.12
Change19.48