Canada markets closed

Synergia Energy Ltd (SYN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1300-0.0050 (-3.70%)
At close: 04:23PM BST
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20240.13500.13700.12500.13000.130080,674,096
Jul 17, 20240.13800.13800.13000.13500.135029,152,736
Jul 16, 20240.13500.14000.13000.13800.138048,680,430
Jul 15, 20240.13500.14000.12500.13800.138046,930,002
Jul 12, 20240.12800.13700.12000.13500.135070,468,611
Jul 11, 20240.13800.13600.12300.12800.1280122,538,408
Jul 10, 20240.14500.15000.13500.13800.138084,366,661
Jul 09, 20240.14800.15500.14000.14500.1450122,474,085
Jul 08, 20240.13500.15900.13300.14800.1480141,668,835
Jul 05, 20240.13000.14400.12800.13500.1350145,179,563
Jul 04, 20240.12800.14000.12000.13000.130024,545,899
Jul 03, 20240.13000.14000.12100.12800.128096,867,178
Jul 02, 20240.13000.14000.12100.13000.130012,577,625
Jul 01, 20240.11500.13500.11400.13000.130080,662,057
Jun 28, 20240.11500.12000.11200.11500.115029,980,182
Jun 27, 20240.11500.12000.11000.11500.115018,922,759
Jun 26, 20240.12000.12000.11100.11500.115042,064,902
Jun 25, 20240.12000.12500.11500.12000.120014,006,520
Jun 24, 20240.12500.13000.11500.12000.120060,408,810
Jun 21, 20240.11300.13000.11100.12500.1250109,915,863
Jun 20, 20240.11300.11500.11000.11300.113027,510,735
Jun 19, 20240.11300.11500.10500.11300.113049,642,396
Jun 18, 20240.10800.11300.10700.11300.11307,186,987
Jun 17, 20240.10800.11000.10700.10800.108013,325,252
Jun 14, 20240.10800.11000.10500.10800.108013,871,437
Jun 13, 20240.11500.11100.10500.10800.108032,329,628
Jun 12, 20240.11000.12500.10600.11500.115056,086,272
Jun 11, 20240.11300.11500.10600.11000.110045,972,827
Jun 10, 20240.11000.11500.10000.11300.113084,124,348
Jun 07, 20240.11000.11000.10500.11000.110025,517,292
Jun 06, 20240.11000.11500.10600.11000.110024,065,426
Jun 05, 20240.11000.11500.10500.11000.110026,309,888
Jun 04, 20240.11000.11500.10600.11000.110010,160,808
Jun 03, 20240.11000.11500.10500.11000.110021,811,875
May 31, 20240.11000.11500.10500.11000.110023,254,691
May 30, 20240.11000.11500.10500.11000.110018,195,948
May 29, 20240.11000.11500.10500.11000.110011,552,787
May 28, 20240.11500.12000.10900.11000.110033,588,860
May 24, 20240.11500.11500.11000.11500.11509,030,488
May 23, 20240.11500.12000.11000.11500.115011,851,427
May 22, 20240.11500.12000.11000.11500.115028,204,089
May 21, 20240.11300.12000.11000.11500.115029,660,256
May 20, 20240.11300.11500.11000.11300.113013,495,077
May 17, 20240.11300.11500.11000.11300.113048,971,798
May 16, 20240.11500.12000.11000.11300.113044,097,145
May 15, 20240.11000.11500.10600.11500.115032,328,403
May 14, 20240.11000.11500.10500.11000.110019,835,944
May 13, 20240.10500.11500.10500.11000.110039,264,305
May 10, 20240.11000.11000.10100.10500.105098,891,067
May 09, 20240.11500.12000.10600.11000.110068,608,823
May 08, 20240.11800.12000.10600.11500.115097,576,821
May 07, 20240.12300.12500.11100.11800.118035,501,956
May 03, 20240.12300.12500.12000.12300.123039,183,720
May 02, 20240.12500.12600.12000.12300.123031,938,661
May 01, 20240.13500.13500.12000.12300.123075,406,534
Apr 30, 20240.13000.14000.12500.13500.135082,639,525
Apr 29, 20240.12500.13900.12000.13000.130093,840,109
Apr 26, 20240.12000.13000.11500.12800.128045,682,136
Apr 25, 20240.12000.12300.11500.12000.120026,332,476
Apr 24, 20240.11500.12500.11500.12000.120042,529,380
Apr 23, 20240.11000.12000.10500.11300.113054,645,017
Apr 22, 20240.11300.11500.10500.11000.110021,573,168
Apr 19, 20240.11300.11500.10500.11300.113027,605,375
Apr 18, 20240.11500.12000.11000.11300.113018,978,027
Apr 17, 20240.11000.12000.10500.11500.115038,093,148
Apr 16, 20240.11300.11500.10500.11000.110017,493,800
Apr 15, 20240.12000.12300.11000.11300.1130109,333,877
Apr 12, 20240.12300.12500.12000.12000.120018,614,325
Apr 11, 20240.12300.12500.12000.12300.123022,737,447
Apr 10, 20240.12300.14000.12100.12300.123090,002,859
Apr 09, 20240.12000.13000.11500.12300.123081,041,096
Apr 08, 20240.12300.12500.11300.12000.1200120,042,584
Apr 05, 20240.12500.13000.11000.12300.123051,028,466
Apr 04, 20240.12500.12600.12000.12500.1250146,308,041
Apr 03, 20240.12500.13000.11000.12500.1250191,195,842
Apr 02, 20240.10300.12800.10000.12500.1250147,643,270
Mar 28, 20240.10300.10700.10000.10300.103053,101,279
Mar 27, 20240.09500.10800.09500.10000.100079,659,756
Mar 26, 20240.09600.09700.09200.09500.095030,554,408
Mar 25, 20240.09800.10000.09300.09300.093035,658,929
Mar 22, 20240.09800.10000.09500.09800.09806,793,775
Mar 21, 20240.09800.10000.09500.09800.098013,602,576
Mar 20, 20240.09800.10000.09200.09800.098012,694,211
Mar 19, 20240.09800.10000.09500.09800.098013,979,346
Mar 18, 20240.09800.10000.09500.09800.098066,669,907
Mar 15, 20240.10100.10100.09500.09800.098037,792,166
Mar 14, 20240.10500.10400.09500.10100.101087,543,303
Mar 13, 20240.11000.11500.10000.10500.1050175,335,601
Mar 12, 20240.09600.11500.09200.11000.1100102,626,190
Mar 11, 20240.10500.11000.09500.09800.098054,699,021
Mar 08, 20240.10300.10500.09500.09800.098032,693,556
Mar 07, 20240.10300.10500.09800.10300.103023,993,280
Mar 06, 20240.09800.10500.09600.10300.103056,814,222
Mar 05, 20240.10300.10500.09500.09800.098022,423,178
Mar 04, 20240.10300.10500.10000.10300.103021,025,184
Mar 01, 20240.10300.10900.09500.10300.103056,977,542
Feb 29, 20240.10800.11000.10000.10300.103042,019,939
Feb 28, 20240.11000.11500.10500.10800.108051,506,378
Feb 27, 20240.11300.11500.10500.11000.110060,247,599
Feb 26, 20240.11500.12000.11000.11300.113039,531,093
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...