Market data

Select a section

Synairgen

(SNG)
Sector: Pharmaceuticals & Biotechnology
2.00p
0.01p 0.38
Last updated: 16:40:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 2.10p 2.10p 1.81p 2.00p 3,416,760
16/01/2025 2.10p 2.82p 1.81p 2.20p 14,444,916
15/01/2025 2.50p 2.95p 2.02p 2.20p 3,208,100
14/01/2025 2.20p 2.49p 1.95p 2.20p 1,554,927
13/01/2025 1.91p 2.49p 1.91p 2.25p 2,553,637
10/01/2025 2.20p 2.20p 1.98p 2.09p 996,983
09/01/2025 1.96p 2.49p 1.93p 2.23p 1,302,034
08/01/2025 2.10p 2.49p 1.89p 1.90p 2,739,655
07/01/2025 2.12p 2.50p 2.03p 2.25p 555,279
06/01/2025 2.12p 3.00p 2.00p 2.00p 1,673,545
03/01/2025 2.70p 3.00p 2.11p 2.61p 71,174
02/01/2025 2.70p 2.73p 2.20p 2.61p 720,758
01/01/2025 2.70p 3.00p 2.17p 2.70p 105,861
31/12/2024 2.70p 3.00p 2.17p 2.70p 105,861
30/12/2024 2.39p 2.57p 2.01p 2.57p 1,094,293
27/12/2024 2.90p 2.90p 2.02p 2.49p 905,676
26/12/2024 2.59p 2.59p 2.02p 2.56p 771,839
25/12/2024 2.59p 2.59p 2.02p 2.56p 771,839
24/12/2024 2.59p 2.59p 2.02p 2.56p 771,839
23/12/2024 2.19p 3.09p 2.02p 2.51p 965,362
20/12/2024 3.00p 3.00p 2.00p 2.00p 4,307,067
19/12/2024 3.50p 3.99p 3.50p 3.75p 274,966
18/12/2024 4.10p 4.94p 3.84p 4.15p 750,745
17/12/2024 4.10p 4.94p 4.00p 4.52p 38,914
16/12/2024 4.00p 4.46p 4.00p 4.38p 101,036
13/12/2024 4.31p 4.48p 4.31p 4.39p 27,167
12/12/2024 4.40p 4.71p 4.40p 4.40p 50,891
11/12/2024 4.40p 4.73p 4.40p 4.40p 62,445
10/12/2024 4.34p 4.97p 4.34p 4.72p 67,267
09/12/2024 4.32p 4.66p 4.34p 4.52p 53,663
06/12/2024 4.32p 4.78p 4.32p 4.70p 188,576
05/12/2024 4.39p 5.06p 4.39p 4.68p 128,607
04/12/2024 4.39p 5.06p 4.39p 4.72p 21,746
03/12/2024 4.39p 4.59p 4.39p 4.39p 44,155
02/12/2024 4.39p 5.06p 4.39p 4.70p 82,252
29/11/2024 4.65p 4.75p 4.37p 4.39p 118,676
28/11/2024 5.04p 5.06p 4.32p 4.71p 192,671
27/11/2024 4.75p 4.85p 4.52p 4.77p 33,738
26/11/2024 4.75p 4.90p 4.51p 4.77p 79,892
25/11/2024 4.75p 5.40p 4.55p 4.65p 82,612
22/11/2024 4.92p 4.93p 4.34p 4.63p 42,959
21/11/2024 4.92p 4.92p 4.35p 4.63p 27,287
20/11/2024 4.93p 4.59p 4.32p 4.59p 15,460
19/11/2024 4.93p 4.62p 4.26p 4.62p 14,725
18/11/2024 4.93p 4.93p 4.26p 4.62p 70,576
15/11/2024 4.70p 4.92p 4.55p 4.50p 161,424
14/11/2024 4.91p 4.91p 4.50p 4.50p 27,449
13/11/2024 4.28p 4.89p 4.28p 4.62p 42,615
12/11/2024 4.93p 4.93p 4.26p 4.26p 203,164
11/11/2024 4.90p 4.91p 4.25p 4.58p 474,526
08/11/2024 4.50p 4.92p 4.27p 4.57p 290,816
07/11/2024 4.22p 4.85p 4.22p 4.85p 99,222
06/11/2024 4.20p 4.92p 4.20p 4.56p 116,228
05/11/2024 4.50p 4.93p 4.16p 4.54p 84,239
04/11/2024 4.93p 4.93p 4.60p 4.76p 60,002
01/11/2024 4.60p 5.48p 4.51p 4.77p 129,781
31/10/2024 4.50p 4.81p 4.50p 4.50p 292,821
30/10/2024 4.51p 4.91p 4.15p 4.54p 517,031
29/10/2024 4.50p 5.25p 4.16p 4.71p 148,577
28/10/2024 4.14p 5.26p 4.14p 4.57p 628,945
25/10/2024 5.00p 5.50p 4.14p 4.50p 105,347
24/10/2024 5.00p 5.02p 4.13p 4.62p 69,657
23/10/2024 4.11p 5.00p 4.11p 4.61p 72,249
22/10/2024 4.81p 5.00p 4.20p 4.56p 146,109
21/10/2024 4.81p 5.50p 4.21p 4.81p 208,976
18/10/2024 4.80p 5.45p 4.01p 4.79p 437,746
17/10/2024 4.80p 5.20p 4.01p 4.51p 262,299
16/10/2024 4.26p 4.91p 4.26p 4.91p 92,533
15/10/2024 4.10p 5.00p 4.16p 4.51p 118,972
14/10/2024 4.10p 5.00p 3.51p 4.51p 744,696
11/10/2024 3.99p 4.90p 3.51p 4.01p 1,270,621
10/10/2024 3.99p 4.90p 3.55p 4.26p 77,187
09/10/2024 3.99p 4.70p 3.98p 4.26p 123,797
08/10/2024 3.99p 4.75p 3.83p 4.26p 180,486
07/10/2024 3.99p 4.79p 3.50p 4.11p 359,342
04/10/2024 3.59p 4.00p 3.15p 3.75p 1,037,013
03/10/2024 3.89p 3.88p 3.10p 3.40p 9,552
02/10/2024 3.89p 3.82p 3.05p 3.44p 314,894
01/10/2024 3.89p 3.89p 3.15p 3.43p 183,173
30/09/2024 3.89p 3.99p 3.01p 3.60p 177,228
27/09/2024 3.50p 3.94p 3.01p 3.75p 37,621
26/09/2024 3.71p 4.10p 3.31p 3.50p 586,443
25/09/2024 3.80p 4.04p 3.71p 3.88p 271,392
24/09/2024 3.74p 4.49p 3.60p 4.05p 99,578
23/09/2024 3.75p 4.38p 3.75p 4.00p 143,620
20/09/2024 3.75p 4.49p 3.75p 3.75p 335,505
19/09/2024 4.00p 4.30p 3.82p 3.75p 26,000
18/09/2024 3.90p 4.33p 3.60p 3.75p 112,783
17/09/2024 4.20p 4.01p 3.65p 3.90p 29,520
16/09/2024 4.20p 4.23p 3.60p 3.90p 27,278
13/09/2024 4.20p 4.49p 3.55p 4.10p 99,221
12/09/2024 3.41p 4.22p 3.65p 3.95p 241,056
11/09/2024 3.41p 4.80p 3.40p 3.77p 762,250
10/09/2024 3.52p 4.09p 3.48p 3.77p 223,780
09/09/2024 3.52p 4.45p 3.46p 3.99p 141,907
06/09/2024 3.52p 4.08p 3.43p 3.92p 100,138
05/09/2024 3.52p 4.10p 3.40p 3.98p 244,337
04/09/2024 3.51p 4.29p 3.51p 3.60p 329,000
03/09/2024 3.40p 4.40p 3.40p 3.62p 287,435
02/09/2024 3.32p 4.24p 3.31p 4.02p 872,391
30/08/2024 4.01p 4.45p 3.20p 4.02p 1,090,077
29/08/2024 3.91p 4.49p 3.38p 4.18p 135,670
28/08/2024 3.00p 4.15p 3.00p 3.65p 99,884
27/08/2024 3.89p 4.00p 3.30p 3.45p 200,976
26/08/2024 3.60p 3.95p 3.01p 3.60p 325,615
23/08/2024 3.60p 3.95p 3.01p 3.60p 325,615
22/08/2024 3.60p 3.95p 3.01p 3.60p 325,615
21/08/2024 3.51p 3.97p 3.35p 3.60p 82,330
20/08/2024 3.51p 3.97p 3.13p 3.60p 145,604
19/08/2024 3.51p 4.19p 3.33p 3.70p 55,794
16/08/2024 3.99p 4.19p 3.55p 3.70p 118,239
15/08/2024 3.99p 4.04p 3.01p 3.85p 269,189
14/08/2024 4.00p 4.34p 3.35p 3.75p 239,845
13/08/2024 3.31p 4.05p 3.01p 3.75p 296,227
12/08/2024 3.31p 3.99p 3.01p 3.50p 85,325
09/08/2024 3.31p 4.00p 3.00p 3.55p 801,487
08/08/2024 3.50p 3.92p 3.31p 3.65p 418,382
07/08/2024 3.99p 3.99p 3.30p 3.65p 304,628
06/08/2024 3.50p 4.34p 3.73p 4.00p 22,784
05/08/2024 3.50p 4.50p 3.60p 4.00p 177,644
02/08/2024 3.50p 4.49p 3.50p 4.00p 779,974
01/08/2024 4.00p 4.25p 3.30p 4.10p 1,918,848
31/07/2024 4.49p 4.49p 4.05p 4.27p 101,946
30/07/2024 4.39p 4.49p 4.01p 4.32p 88,664
29/07/2024 4.39p 4.95p 4.03p 4.55p 482,311
26/07/2024 4.75p 4.68p 4.37p 4.68p 60,335
25/07/2024 4.75p 4.68p 4.37p 4.68p 25,623
24/07/2024 4.75p 4.75p 4.36p 4.52p 212,429
23/07/2024 4.53p 4.78p 4.39p 4.76p 189,060
22/07/2024 4.53p 4.99p 4.41p 4.65p 241,784
19/07/2024 4.51p 4.80p 4.35p 4.65p 242,728
18/07/2024 4.70p 4.75p 4.51p 4.75p 92,988

Market data

Select a section