Canada markets open in 4 hours 37 minutes

Synergia Energy Ltd (SYN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.12000.0000 (0.00%)
As of 04:09PM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.00000.00000.00000.12000.120058,610,300
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
Feb 23, 20240.10800.12000.10500.11000.1100113,405,134
Feb 22, 20240.11800.11500.10500.10800.108075,941,426
Feb 21, 20240.12300.12500.11000.11800.1180115,873,421
Feb 20, 20240.14000.14200.12000.12300.1230263,230,169
Feb 19, 20240.12500.15000.11600.14000.1400229,078,087
Feb 16, 20240.12500.14000.11500.12500.1250162,256,680
Feb 15, 20240.14500.15000.11500.12500.1250562,970,643
Feb 14, 20240.15000.21000.14000.14500.1450825,292,553
Feb 13, 20240.16500.17000.14000.15000.1500217,217,628
Feb 12, 20240.17500.17900.15300.16500.1650250,583,110
Feb 09, 20240.16300.19000.14200.17500.1750394,607,992
Feb 08, 20240.16800.17400.14100.16200.1620462,879,724
Feb 07, 20240.16300.19500.15200.16800.1680959,322,719
Feb 06, 20240.09800.16500.09000.15500.15501,072,014,331
Feb 05, 20240.10300.10400.09500.09800.0980134,381,935
Feb 02, 20240.10500.11000.09800.10300.103045,672,431
Feb 01, 20240.10500.11000.10000.10500.1050168,484,400
Jan 31, 20240.10300.11400.10000.10500.1050167,897,217
Jan 30, 20240.09500.10800.09500.10000.1000158,540,104
Jan 29, 20240.08500.10200.08000.09500.0950136,636,946
Jan 26, 20240.08500.09000.07200.08500.085058,389,090
Jan 25, 20240.09300.09000.07000.08500.0850257,657,384
Jan 24, 20240.09300.09500.09000.09300.093024,349,847
Jan 23, 20240.10000.11000.09000.09300.0930126,692,176
Jan 22, 20240.10000.11500.09000.09500.0950171,715,633
Jan 19, 20240.08800.09500.08800.09000.090035,092,931
Jan 18, 20240.09500.09500.08300.08800.088067,209,401
Jan 17, 20240.08500.10000.08300.09200.0920214,061,979
Jan 16, 20240.08800.09400.08000.08000.080043,300,456
Jan 15, 20240.08300.09000.07600.08800.088061,723,981
Jan 12, 20240.08300.08400.07700.08000.080066,369,234
Jan 11, 20240.08300.08500.08100.08300.08303,944,290
Jan 10, 20240.08500.08800.08000.08300.083031,242,949
Jan 09, 20240.08300.08800.08300.08500.08506,422,106
Jan 08, 20240.08500.08700.08100.08300.083021,947,538
Jan 05, 20240.07500.08900.07400.08500.085049,448,165
Jan 04, 20240.07500.07800.07300.07500.075013,015,608
Jan 03, 20240.07500.07800.07200.07500.075012,945,094
Jan 02, 20240.07500.07900.07200.07500.075017,987,157
Dec 29, 20230.07300.07400.07200.07300.073038,800
Dec 28, 20230.07300.07500.07200.07300.07305,272,928
Dec 27, 20230.07300.07500.07200.07300.073012,177,731
Dec 22, 20230.07300.07500.07200.07300.07302,915,015
Dec 21, 20230.07300.07500.07200.07300.073027,862,972
Dec 20, 20230.07300.07600.07100.07300.07307,351,425
Dec 19, 20230.07500.07500.07000.07300.073028,743,696
Dec 18, 20230.08000.08900.07200.07500.075073,175,951
Dec 15, 20230.08000.08400.07000.08000.0800654,999,844
Dec 14, 20230.07300.08500.07000.08000.0800115,127,415
Dec 13, 20230.07800.07900.07100.07300.073021,677,651
Dec 12, 20230.07800.07900.07300.07800.078018,601,103
Dec 11, 20230.08300.08400.07900.07800.078015,203,921
Dec 08, 20230.08300.08400.07800.08300.083016,672,867
Dec 07, 20230.08300.08400.08000.08300.083012,711,130
Dec 06, 20230.08300.08200.08000.08300.083013,383,454
Dec 05, 20230.08500.09000.08000.08300.083054,690,043
Dec 04, 20230.09500.09900.09000.09500.09503,364,618
Dec 01, 20230.09500.09900.09000.09500.095016,646,887
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...