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
7th Aug 2025 (Thu) 0.021 0.021 0.02 0.02 45,794,976
6th Aug 2025 (Wed) 0.021 0.021 0.021 0.021 19,664,507
5th Aug 2025 (Tue) 0.021 0.021 0.021 0.021 112,126,658
4th Aug 2025 (Mon) 0.021 0.021 0.021 0.021 4,753,663
1st Aug 2025 (Fri) 0.021 0.021 0.021 0.021 8,249,144
31st Jul 2025 (Thu) 0.021 0.021 0.021 0.021 35,966,098
30th Jul 2025 (Wed) 0.021 0.021 0.021 0.021 23,468,561
29th Jul 2025 (Tue) 0.021 0.021 0.021 0.021 1,262,013
28th Jul 2025 (Mon) 0.021 0.021 0.021 0.021 32,265,403
25th Jul 2025 (Fri) 0.021 0.021 0.021 0.021 16,414,714
24th Jul 2025 (Thu) 0.0205 0.021 0.0205 0.021 32,217,279
23rd Jul 2025 (Wed) 0.0205 0.0205 0.0205 0.0205 35,486,995
22nd Jul 2025 (Tue) 0.02 0.0205 0.02 0.0205 56,081,025
21st Jul 2025 (Mon) 0.0215 0.0215 0.021 0.021 63,644,738
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
FTSE 100 Latest
Value9,101.67
Change0.90