Synairgen Plc Historical Data - SNG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Synairgen Plc (SNG)
Synairgen Plc (SNG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-9.09090909091	2.2	2.95	1.9	4633681	2.0685899	DE
4	-1	-33.3333333333	3	3.09	1.8975	2287113	2.11230909	DE
12	-3	-60	5	5.26	1.8975	787616	2.43073204	DE
26	-2.75	-57.8947368421	4.75	5.26	1.8975	515868	2.93196128	DE
52	-4.13	-67.3735725938	6.13	10	1.8975	446797	4.12302257	DE
156	-189.3	-98.9545216937	191.3	212	1.8975	956377	32.50914245	DE
260	-6.25	-75.7575757576	8.25	259	1.8975	1662891	94.72846941	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737135000	2	0.01	0.38	2.1	2.1	1.9	3416760
1737048600	1.9925	-0.21	-9.43	2.1	2.4	1.97	14444914
1736962200	2.2	0	0.11	2.5	2.95	2.2	3208091
1736875800	2.1974999	-0.05	-2.12	2.2	2.2	2.1974999	1554926
1736789400	2.245	0.16	7.54	1.905	2.4	1.905	2553637
1736530200	2.0875	-0.15	-6.49	2.2	2.2	2.0875	1406835
1736443800	2.2325	0.34	17.65	1.955	2.2325	1.955	1302033
1736357400	1.8975	-0.35	-15.67	2.1	2.1	1.8975	2739655
1736271000	2.25	0.25	12.50	2.25	2.25	2.25	555279
1736184600	2	-0.61	-23.22	2.12	2.12	2	1673545
1735925400	2.605	0	0.00	2.605	2.605	2.605	71174
1735839000	2.605	-0.1	-3.52	2.605	2.605	2.605	720758
1735666200	2.7	0.14	5.26	2.7	2.7	2.7	105861
1735579800	2.565	0.07	3.01	2.39	2.565	2.39	1594293
1735320600	2.49	0.19	8.26	2.9	2.9	2.49	905676
1735061400	2.3	-0.21	-8.18	2.59	2.59	2.3	771833
1734975000	2.505	0.51	25.25	2.19	3.09	2.02	965361
1734715800	2	-1.75	-46.60	3	3	2	4307056
1734629400	3.745	-0.4	-9.65	3.5	3.99	3.5	274966
1734543000	4.1449999	-0.38	-8.30	4.1	4.1449999	4	750745
1734456600	4.5199999	0.14	3.20	4.1	4.5199999	4.1	38914
1734370200	4.38	-0.01	-0.23	4	4.38	4	101036
1734111000	4.39	-0.01	-0.23	4.3099999	4.47	4.3099999	27166
1734024600	4.4	0	0.00	4.4	4.4	4.4	50891
1733938200	4.4	-0.32	-6.78	4.4	4.4	4.4	62445
1733851800	4.72	0.21	4.54	4.34	4.72	4.34	67267
1733765400	4.515	-0.18	-3.83	4.515	4.515	4.515	53663
1733506200	4.695	0.02	0.32	4.32	4.695	4.32	188576
1733419800	4.68	-0.04	-0.85	4.68	4.68	4.68	128607
1733333400	4.72	0.33	7.52	4.39	4.72	4.39	21746
1733247000	4.39	-0.31	-6.50	4.39	4.39	4.39	44155
1733160600	4.695	0.31	6.95	4.39	5.04	4.39	82250
1732901400	4.39	-0.32	-6.79	4.65	4.65	4.38	118676
1732815000	4.71	-0.06	-1.26	5.04	5.04	4.35	192670
1732728600	4.7699999	0	0.00	4.7699999	4.7699999	4.7699999	33738
1732642200	4.7699999	0.12	2.58	4.7699999	4.7699999	4.7699999	79892
1732555800	4.65	0.02	0.43	4.75	5.04	4.65	82611
1732296600	4.63	0	0.00	4.63	4.63	4.63	42959
1732210200	4.63	0.04	0.87	4.92	4.92	4.63	27287
1732123800	4.59	-0.03	-0.65	4.59	4.59	4.59	15460
1732037400	4.62	0	0.00	4.62	4.62	4.62	14725
1731951000	4.62	-0.2	-4.15	4.93	4.93	4.62	70575
1731691800	4.82	0.32	7.11	4.7	4.82	4.65	161423
1731605400	4.5	-0.12	-2.60	4.91	4.91	4.5	27449
1731519000	4.62	0.36	8.45	4.28	4.62	4.28	42615
1731432600	4.26	-0.32	-6.99	4.93	4.93	4.26	203164
1731346200	4.58	0.01	0.22	4.9	4.9	4.58	474526
1731087000	4.57	-0.28	-5.77	4.5	4.92	4.5	290816
1731000600	4.85	0.29	6.36	4.22	4.85	4.22	99222
1730914200	4.5599999	0.02	0.44	4.2	4.5599999	4.2	116228
1730827800	4.54	-0.22	-4.62	4.5	4.54	4.16	84239
1730741400	4.76	-0.01	-0.10	4.93	4.93	4.76	60002
1730482200	4.765	0.27	5.89	4.6	4.765	4.6	129780
1730395800	4.5	-0.04	-0.77	4.5	4.79	4.5	292821
1730309400	4.535	-0.18	-3.72	4.51	4.535	4.5	517031
1730223000	4.71	0.14	3.06	4.5	4.91	4.5	148573
1730136600	4.57	0.07	1.56	4.14	5.26	4.14	628943
1729873800	4.5	-0.12	-2.49	5	5	4.5	165346
1729787400	4.615	0.01	0.22	5	5	4.615	69657
1729701000	4.605	0.05	1.10	4.11	4.605	4.11	72249
1729614600	4.555	-0.25	-5.20	4.555	4.555	4.555	146109
1729528200	4.805	0.01	0.31	4.8099999	4.8099999	4.805	208976

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions