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
21st Apr 2025 (Mon) 0.019 0.019 0.019 0.019 0
18th Apr 2025 (Fri) 0.019 0.019 0.019 0.019 0
17th Apr 2025 (Thu) 0.019 0.019 0.019 0.019 11,162,800
16th Apr 2025 (Wed) 0.019 0.019 0.019 0.019 7,677,602
15th Apr 2025 (Tue) 0.019 0.019 0.019 0.019 9,048,631
14th Apr 2025 (Mon) 0.019 0.019 0.019 0.019 44,276,595
11th Apr 2025 (Fri) 0.019 0.019 0.019 0.019 177,050
10th Apr 2025 (Thu) 0.019 0.019 0.019 0.019 14,818,693
9th Apr 2025 (Wed) 0.019 0.019 0.019 0.019 143,826
8th Apr 2025 (Tue) 0.019 0.019 0.019 0.019 35,768,905
7th Apr 2025 (Mon) 0.019 0.019 0.019 0.019 4,033,215
4th Apr 2025 (Fri) 0.0205 0.0205 0.019 0.019 42,472,009
3rd Apr 2025 (Thu) 0.0205 0.0205 0.0205 0.0205 8,626,971
2nd Apr 2025 (Wed) 0.0205 0.0205 0.0205 0.0205 3,583,379
1st Apr 2025 (Tue) 0.0205 0.0205 0.0205 0.0205 21,905,451
31st Mar 2025 (Mon) 0.0215 0.0215 0.0205 0.0205 62,141,952
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
FTSE 100 Latest
Value8,290.37
Change14.71