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
5th Sep 2025 (Fri) 0.021 0.021 0.021 0.021 7,993,656
4th Sep 2025 (Thu) 0.021 0.021 0.021 0.021 44,075,452
3rd Sep 2025 (Wed) 0.021 0.0215 0.021 0.021 70,744,862
2nd Sep 2025 (Tue) 0.0215 0.0215 0.021 0.021 59,281,557
1st Sep 2025 (Mon) 0.021 0.0215 0.021 0.0215 37,341,363
29th Aug 2025 (Fri) 0.0215 0.0215 0.021 0.021 28,075,867
28th Aug 2025 (Thu) 0.0215 0.0215 0.0215 0.0215 18,460,149
27th Aug 2025 (Wed) 0.0205 0.0215 0.0205 0.0215 181,099,964
26th Aug 2025 (Tue) 0.0205 0.0205 0.0205 0.0205 23,420,552
25th Aug 2025 (Mon) 0.0205 0.0205 0.0205 0.0205 0
22nd Aug 2025 (Fri) 0.0205 0.0205 0.0205 0.0205 15,394,540
21st Aug 2025 (Thu) 0.0205 0.0205 0.0205 0.0205 1,952,225
20th Aug 2025 (Wed) 0.0205 0.0205 0.0205 0.0205 14,542,703
19th Aug 2025 (Tue) 0.0205 0.0205 0.0205 0.0205 18,201,978
18th Aug 2025 (Mon) 0.021 0.021 0.0205 0.0205 44,891,950
15th Aug 2025 (Fri) 0.02 0.0215 0.02 0.021 160,771,926
14th Aug 2025 (Thu) 0.02 0.02 0.02 0.02 22,454,747
13th Aug 2025 (Wed) 0.0205 0.0205 0.02 0.02 27,548,200
12th Aug 2025 (Tue) 0.0205 0.0205 0.02 0.0205 34,494,130
11th Aug 2025 (Mon) 0.02 0.0205 0.02 0.0205 37,206,032
8th Aug 2025 (Fri) 0.02 0.02 0.02 0.02 6,430,734
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
FTSE 100 Latest
Value9,208.21
Change-8.66