Market data

Select a section

Synairgen

(SNG)
Sector: Pharmaceuticals & Biotechnology
4.57p
-0.28p -5.77
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 5.48p 4.87p 4.52p 4.75p 61,619
16/07/2024 5.48p 5.48p 4.53p 4.85p 343,224
15/07/2024 5.00p 5.48p 4.51p 5.05p 118,571
12/07/2024 5.00p 5.29p 4.50p 4.86p 74,150
11/07/2024 4.51p 5.48p 4.50p 5.00p 55,197
10/07/2024 4.51p 5.50p 4.51p 5.00p 19,906
09/07/2024 4.51p 4.99p 4.51p 4.75p 263,436
08/07/2024 4.99p 5.50p 4.51p 4.75p 304,386
05/07/2024 4.99p 5.28p 4.50p 4.95p 75,138
04/07/2024 4.99p 5.40p 4.36p 5.40p 588,138
03/07/2024 4.36p 4.99p 4.35p 4.68p 198,533
02/07/2024 4.36p 4.80p 4.36p 4.68p 235,599
01/07/2024 3.65p 4.85p 4.08p 4.68p 373,320
28/06/2024 3.65p 4.50p 3.65p 4.20p 478,213
27/06/2024 4.30p 5.07p 3.50p 3.83p 4,150,024
26/06/2024 5.50p 5.96p 5.22p 5.55p 113,301
25/06/2024 5.78p 5.93p 5.30p 5.60p 40,446
24/06/2024 5.78p 5.78p 5.00p 5.49p 190,525
21/06/2024 5.74p 5.90p 5.39p 5.59p 143,569
20/06/2024 5.74p 5.74p 5.34p 5.56p 268,725
19/06/2024 5.74p 6.48p 5.33p 5.39p 379,142
18/06/2024 6.08p 5.96p 5.55p 5.74p 221,067
17/06/2024 6.08p 6.05p 5.60p 5.74p 278,844
14/06/2024 6.08p 6.08p 5.68p 5.79p 136,690
13/06/2024 5.50p 5.98p 5.50p 5.74p 173,953
12/06/2024 6.00p 6.28p 5.35p 5.75p 249,095
11/06/2024 6.38p 6.47p 6.00p 6.19p 365,614
10/06/2024 6.34p 7.20p 6.08p 6.24p 633,931
07/06/2024 6.50p 6.95p 6.35p 6.66p 635,627
06/06/2024 6.50p 6.97p 6.21p 6.55p 561,492
05/06/2024 6.52p 7.20p 6.50p 6.79p 359,575
04/06/2024 6.52p 6.98p 6.52p 6.74p 274,779
03/06/2024 6.98p 8.00p 6.57p 6.75p 68,077
31/05/2024 6.82p 7.08p 6.70p 6.91p 102,717
30/05/2024 6.82p 7.48p 6.57p 6.95p 99,743
29/05/2024 6.98p 7.48p 6.49p 6.83p 291,841
28/05/2024 7.00p 7.48p 6.57p 6.85p 124,969
27/05/2024 6.88p 6.85p 6.53p 6.73p 141,230
24/05/2024 6.88p 6.85p 6.53p 6.73p 141,230
23/05/2024 6.88p 7.09p 6.52p 6.63p 635,992
22/05/2024 7.02p 7.65p 6.86p 7.13p 368,677
21/05/2024 7.48p 7.98p 6.52p 7.55p 688,667
20/05/2024 7.02p 7.50p 6.82p 7.29p 532,220
17/05/2024 5.72p 7.50p 5.72p 7.00p 1,363,988
16/05/2024 6.50p 6.40p 5.76p 5.76p 188,558
15/05/2024 6.50p 7.50p 5.82p 6.41p 147,848
14/05/2024 6.50p 6.43p 6.00p 6.16p 93,636
13/05/2024 6.50p 6.89p 6.10p 6.51p 154,558
10/05/2024 6.50p 6.93p 5.74p 6.62p 273,491

Market data

Select a section