SNGN Romgaz SA (SNGR.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 08:44AM BST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 11.10 | 13.40 | 11.10 | 11.00 | 11.00 | 12 |
| Apr 29, 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | 20 |
| Apr 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11 |
| Apr 25, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 50 |
| Apr 24, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Apr 23, 2024 | 10.80 | 12.10 | 10.80 | 10.80 | 10.80 | 16 |
| Apr 22, 2024 | 10.90 | 11.00 | 10.90 | 11.20 | 11.20 | 2 |
| Apr 19, 2024 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 3 |
| Apr 18, 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 3 |
| Apr 17, 2024 | 11.10 | 11.10 | 10.80 | 11.10 | 11.10 | 395 |
| Apr 16, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 13 |
| Apr 15, 2024 | 11.20 | 11.40 | 11.00 | 11.40 | 11.40 | 11 |
| Apr 12, 2024 | 11.40 | 11.50 | 11.00 | 11.40 | 11.40 | 4 |
| Apr 11, 2024 | 11.50 | 11.80 | 11.10 | 11.30 | 11.30 | 20 |
| Apr 10, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 6 |
| Apr 09, 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 39 |
| Apr 08, 2024 | 12.10 | 12.10 | 11.00 | 12.10 | 12.10 | 29 |
| Apr 05, 2024 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 3 |
| Apr 04, 2024 | 12.20 | 12.20 | 12.20 | 12.30 | 12.30 | - |
| Apr 03, 2024 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 11 |
| Apr 02, 2024 | 11.80 | 13.40 | 11.80 | 11.80 | 11.80 | 15 |
| Mar 28, 2024 | 11.70 | 12.00 | 11.70 | 11.90 | 11.90 | 433 |
| Mar 27, 2024 | 11.90 | 12.10 | 11.90 | 11.90 | 11.90 | 21 |
| Mar 26, 2024 | 11.70 | 12.00 | 11.60 | 11.70 | 11.70 | 7 |
| Mar 25, 2024 | 11.30 | 11.90 | 11.00 | 11.30 | 11.30 | 15 |
| Mar 22, 2024 | 11.80 | 11.90 | 11.80 | 11.50 | 11.50 | 2 |
| Mar 21, 2024 | 11.60 | 11.80 | 11.60 | 11.50 | 11.50 | - |
| Mar 20, 2024 | 11.60 | 11.90 | 11.30 | 11.50 | 11.50 | 2,633 |
| Mar 19, 2024 | 11.40 | 11.40 | 11.10 | 11.40 | 11.40 | 8 |
| Mar 18, 2024 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 30 |
| Mar 15, 2024 | 11.40 | 11.40 | 11.40 | 11.20 | 11.20 | 1 |
| Mar 14, 2024 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | 39 |
| Mar 13, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Mar 12, 2024 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | 5 |
| Mar 11, 2024 | 11.00 | 11.40 | 11.00 | 11.20 | 11.20 | 1,309 |
| Mar 08, 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 15 |
| Mar 07, 2024 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | 5 |
| Mar 06, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Mar 05, 2024 | 11.20 | 11.20 | 11.20 | 10.60 | 10.60 | 2 |
| Mar 04, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Mar 01, 2024 | 10.60 | 11.00 | 10.60 | 10.60 | 10.60 | 55 |
| Feb 29, 2024 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | 20 |
| Feb 28, 2024 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 130 |
| Feb 27, 2024 | 11.10 | 11.10 | 11.10 | 11.20 | 11.20 | - |
| Feb 26, 2024 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | 4 |
| Feb 23, 2024 | 11.40 | 11.40 | 11.40 | 11.20 | 11.20 | - |
| Feb 22, 2024 | 11.40 | 11.40 | 11.40 | 11.20 | 11.20 | 2 |
| Feb 21, 2024 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | 6 |
| Feb 20, 2024 | 11.40 | 11.40 | 10.20 | 11.40 | 11.40 | 2 |
| Feb 19, 2024 | 11.40 | 11.40 | 10.20 | 11.40 | 11.40 | 5 |
| Feb 16, 2024 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | 5 |
| Feb 15, 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 257 |
| Feb 14, 2024 | 11.40 | 11.40 | 10.20 | 11.40 | 11.40 | 69 |
| Feb 13, 2024 | 11.30 | 11.50 | 10.20 | 11.30 | 11.30 | 26 |
| Feb 12, 2024 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 32 |
| Feb 09, 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | 62 |
| Feb 08, 2024 | 11.10 | 11.70 | 10.20 | 11.40 | 11.40 | 2,760 |
| Feb 07, 2024 | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | 21 |
| Feb 06, 2024 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 462 |
| Feb 05, 2024 | 11.30 | 11.40 | 11.00 | 11.10 | 11.10 | 6 |
| Feb 02, 2024 | 11.10 | 11.40 | 11.10 | 11.10 | 11.10 | 105 |
| Feb 01, 2024 | 11.10 | 11.10 | 10.30 | 11.00 | 11.00 | 3,410 |
| Jan 31, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4 |
| Jan 30, 2024 | 10.70 | 11.00 | 10.70 | 10.70 | 10.70 | 302 |
| Jan 29, 2024 | 10.70 | 11.10 | 10.70 | 10.70 | 10.70 | 32 |
| Jan 26, 2024 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | 3,105 |
| Jan 25, 2024 | 10.90 | 11.10 | 10.80 | 10.80 | 10.80 | 199 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 10.90 | 11.40 | 9.25 | 11.10 | 11.10 | 2,162 |
| Jan 19, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 8 |
| Jan 18, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jan 17, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2 |
| Jan 16, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 106 |
| Jan 12, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2 |
| Jan 11, 2024 | 10.70 | 11.20 | 10.70 | 10.90 | 10.90 | 1,306 |
| Jan 10, 2024 | 10.80 | 11.20 | 10.80 | 10.80 | 10.80 | 138 |
| Jan 09, 2024 | 11.20 | 11.20 | 10.80 | 11.00 | 11.00 | 56 |
| Jan 08, 2024 | 10.70 | 11.50 | 9.20 | 10.70 | 10.70 | 30 |
| Jan 05, 2024 | 11.50 | 11.50 | 10.60 | 10.70 | 10.70 | 1,113 |
| Jan 04, 2024 | 12.50 | 12.50 | 9.00 | 9.20 | 9.20 | 122 |
| Jan 03, 2024 | 11.30 | 11.30 | 9.10 | 8.90 | 8.90 | 48 |
| Jan 02, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 13 |
| Dec 29, 2023 | 11.50 | 11.50 | 10.80 | 10.80 | 10.80 | 434 |
| Dec 28, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Dec 27, 2023 | 11.10 | 11.20 | 10.80 | 11.20 | 11.20 | 8 |
| Dec 22, 2023 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 26 |
| Dec 21, 2023 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 514 |
| Dec 20, 2023 | 11.00 | 11.00 | 11.00 | 10.80 | 10.80 | 11 |
| Dec 19, 2023 | 11.10 | 11.20 | 10.80 | 10.80 | 10.80 | 265 |
| Dec 18, 2023 | 11.10 | 11.20 | 10.90 | 11.10 | 11.10 | 701 |
| Dec 15, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Dec 14, 2023 | 10.60 | 11.00 | 10.60 | 10.60 | 10.60 | 43 |
| Dec 13, 2023 | 10.90 | 10.90 | 9.00 | 10.80 | 10.80 | 2 |
| Dec 12, 2023 | 9.05 | 11.00 | 9.05 | 10.80 | 10.80 | 735 |
| Dec 11, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 14 |
| Dec 08, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 60 |
| Dec 07, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Dec 06, 2023 | 10.40 | 10.70 | 10.40 | 10.40 | 10.40 | 182 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.