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
28th Mar 2025 (Fri) 0.0215 0.0215 0.0215 0.0215 55,738,198
27th Mar 2025 (Thu) 0.0225 0.0225 0.0215 0.0215 5,356,587
26th Mar 2025 (Wed) 0.0225 0.0225 0.0225 0.0225 20,782,670
25th Mar 2025 (Tue) 0.0225 0.023 0.023 0.0225 32,681,479
24th Mar 2025 (Mon) 0.0225 0.0225 0.0225 0.0225 7,971,778
21st Mar 2025 (Fri) 0.0225 0.0225 0.0215 0.0225 58,679,612
20th Mar 2025 (Thu) 0.0235 0.0235 0.0225 0.0225 80,785,313
19th Mar 2025 (Wed) 0.0235 0.0235 0.0235 0.0235 52,348,875
18th Mar 2025 (Tue) 0.0235 0.024 0.0235 0.0235 79,759,190
17th Mar 2025 (Mon) 0.0235 0.0235 0.0235 0.0235 13,479,649
14th Mar 2025 (Fri) 0.0235 0.0235 0.0235 0.0235 5,129,612
13th Mar 2025 (Thu) 0.024 0.024 0.0235 0.0235 105,859,099
12th Mar 2025 (Wed) 0.026 0.026 0.024 0.024 103,274,932
11th Mar 2025 (Tue) 0.0285 0.0285 0.026 0.026 15,430,290
10th Mar 2025 (Mon) 0.0285 0.0285 0.0285 0.0285 6,716,548
7th Mar 2025 (Fri) 0.0285 0.0285 0.0285 0.0285 68,692,998
6th Mar 2025 (Thu) 0.029 0.029 0.0285 0.0285 13,906,245
5th Mar 2025 (Wed) 0.029 0.029 0.029 0.029 47,300,271
4th Mar 2025 (Tue) 0.029 0.029 0.029 0.029 7,463,298
3rd Mar 2025 (Mon) 0.029 0.029 0.029 0.029 182,525,956
28th Feb 2025 (Fri) 0.028 0.029 0.028 0.029 83,082,804
27th Feb 2025 (Thu) 0.029 0.029 0.028 0.028 8,277,709
26th Feb 2025 (Wed) 0.029 0.029 0.029 0.029 30,980,823
25th Feb 2025 (Tue) 0.0305 0.0305 0.029 0.029 77,884,888
24th Feb 2025 (Mon) 0.0315 0.0315 0.0305 0.0305 60,264,832
21st Feb 2025 (Fri) 0.0375 0.0375 0.0365 0.0365 14,572,138
20th Feb 2025 (Thu) 0.0375 0.0375 0.0375 0.0375 13,201,277
19th Feb 2025 (Wed) 0.0375 0.0375 0.0375 0.0375 22,406,712
18th Feb 2025 (Tue) 0.041 0.041 0.0375 0.0375 47,068,258
17th Feb 2025 (Mon) 0.041 0.041 0.041 0.041 7,525,105
14th Feb 2025 (Fri) 0.041 0.041 0.041 0.041 29,313,567
13th Feb 2025 (Thu) 0.0435 0.0435 0.041 0.041 15,531,659
12th Feb 2025 (Wed) 0.0435 0.0435 0.0435 0.0435 5,941,229
11th Feb 2025 (Tue) 0.0435 0.0435 0.0435 0.0435 6,948,435
10th Feb 2025 (Mon) 0.0425 0.0435 0.0425 0.0435 37,866,945
7th Feb 2025 (Fri) 0.0455 0.0455 0.0455 0.0455 10,109,335
6th Feb 2025 (Thu) 0.047 0.047 0.0455 0.0455 37,341,172
5th Feb 2025 (Wed) 0.047 0.047 0.047 0.047 21,875,440
4th Feb 2025 (Tue) 0.046 0.047 0.046 0.047 59,686,492
3rd Feb 2025 (Mon) 0.046 0.046 0.046 0.046 4,136,968
31st Jan 2025 (Fri) 0.0485 0.0485 0.046 0.046 39,387,147
FTSE 100 Latest
Value8,658.85
Change-7.27