ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.04
0.60%
US Tech 100
17,446.00
2.17%
S&P 500
5,127.79
1.26%
US Dollar vs CAD
1.36685
0.00%
Bitcoin
64,428.07
0.84%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Synergia Energy Ltd (SYN)

  7. Synergia Energy Ltd (SYN) Historical

SYN Synergia Energy Ltd

0.1225
0.00 (0.00%)
May 03 2024 - Closed
Delayed by 15 minutes

SYN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 0.1225 0.00 0.00% 0.1225 0.1225 0.1225 39,183,720
May 02 2024 0.1225 0.00 0.00% 0.125 0.125 0.1225 31,938,661
May 01 2024 0.1225 -0.0125 -9.26% 0.135 0.135 0.1225 75,406,534
Apr 30 2024 0.135 0.005 3.85% 0.13 0.135 0.13 82,639,525
Apr 29 2024 0.13 0.0025 1.96% 0.125 0.135 0.125 93,840,109
Apr 26 2024 0.1275 0.0075 6.25% 0.12 0.1275 0.12 45,682,136
Apr 25 2024 0.12 0.00 0.00% 0.12 0.1225 0.12 26,332,476
Apr 24 2024 0.12 0.0075 6.67% 0.115 0.1225 0.115 42,529,380
Apr 23 2024 0.1125 0.0025 2.27% 0.11 0.1125 0.11 54,645,017
Apr 22 2024 0.11 -0.0025 -2.22% 0.1125 0.1125 0.11 21,573,168
Apr 19 2024 0.1125 0.00 0.00% 0.1125 0.1125 0.11 27,605,375
Apr 18 2024 0.1125 -0.0025 -2.17% 0.115 0.115 0.1125 18,978,027
Apr 17 2024 0.115 0.005 4.55% 0.11 0.115 0.11 38,093,148
Apr 16 2024 0.11 -0.0025 -2.22% 0.1125 0.1125 0.11 17,493,800
Apr 15 2024 0.1125 -0.0075 -6.25% 0.12 0.12 0.1125 109,333,877
Apr 12 2024 0.12 -0.0025 -2.04% 0.1225 0.1225 0.12 18,614,325
Apr 11 2024 0.1225 0.00 0.00% 0.1225 0.125 0.1225 22,737,447
Apr 10 2024 0.1225 0.00 0.00% 0.1225 0.135 0.1225 90,002,859
Apr 09 2024 0.1225 0.0025 2.08% 0.12 0.1275 0.12 81,041,096
Apr 08 2024 0.12 -0.0025 -2.04% 0.1225 0.1225 0.115 120,042,584
Apr 05 2024 0.1225 -0.0025 -2.00% 0.125 0.125 0.115 51,028,466
Apr 04 2024 0.125 0.00 0.00% 0.125 0.135 0.1225 146,308,041
Apr 03 2024 0.125 0.00 0.00% 0.125 0.1275 0.1125 191,195,842
Apr 02 2024 0.125 0.0225 21.95% 0.1025 0.125 0.1025 142,643,270
Mar 28 2024 0.1025 0.0025 2.50% 0.1025 0.1035 0.1025 84,601,279
Mar 27 2024 0.10 0.0055 5.82% 0.0945 0.1025 0.0945 72,159,756
Mar 26 2024 0.0945 0.0013 1.39% 0.096 0.096 0.0945 30,554,408
Mar 25 2024 0.0932 -0.0043 -4.41% 0.0975 0.0975 0.0932 35,658,929
Mar 22 2024 0.0975 0.00 0.00% 0.0975 0.0975 0.096 6,793,775
Mar 21 2024 0.0975 0.00 0.00% 0.0975 0.0975 0.0975 13,602,576
Mar 20 2024 0.0975 0.00 0.00% 0.0975 0.0975 0.096 12,694,211
Mar 19 2024 0.0975 0.00 0.00% 0.0975 0.0975 0.0975 13,979,346
Mar 18 2024 0.0975 0.00 0.00% 0.0975 0.0975 0.0975 66,669,907
Mar 15 2024 0.0975 -0.00375 -3.70% 0.10125 0.10125 0.0975 47,792,166
Mar 14 2024 0.10125 -0.00375 -3.57% 0.105 0.105 0.096 87,543,303
Mar 13 2024 0.105 -0.005 -4.55% 0.11 0.11 0.1025 185,335,601
Mar 12 2024 0.11 0.0125 12.82% 0.096 0.11 0.096 102,626,190
Mar 11 2024 0.0975 0.00 0.00% 0.105 0.105 0.0975 54,699,021
Mar 08 2024 0.0975 -0.005 -4.88% 0.1025 0.1025 0.0975 32,693,556
Mar 07 2024 0.1025 0.00 0.00% 0.1025 0.1025 0.1025 36,029,398
Mar 06 2024 0.1025 0.005 5.13% 0.0975 0.1025 0.0975 56,814,222
Mar 05 2024 0.0975 -0.005 -4.88% 0.1025 0.1025 0.0975 22,423,178
Mar 04 2024 0.1025 0.00 0.00% 0.1025 0.1025 0.1025 21,025,184
Mar 01 2024 0.1025 0.00 0.00% 0.1025 0.1025 0.10 42,298,643
Feb 29 2024 0.1025 -0.005 -4.65% 0.1075 0.1075 0.1025 42,019,939
Feb 28 2024 0.1075 -0.0025 -2.27% 0.11 0.11 0.1075 59,487,592
Feb 27 2024 0.11 -0.0025 -2.22% 0.1125 0.1125 0.1075 60,247,599
Feb 26 2024 0.1125 0.0025 2.27% 0.115 0.115 0.1125 39,531,093
Feb 23 2024 0.11 0.0025 2.33% 0.1075 0.115 0.1075 97,825,510
Feb 22 2024 0.1075 -0.01 -8.51% 0.1175 0.1175 0.1075 75,941,426
Feb 21 2024 0.1175 -0.005 -4.08% 0.1225 0.1225 0.1125 129,048,855
Feb 20 2024 0.1225 -0.0175 -12.50% 0.14 0.14 0.1225 263,981,015
Feb 19 2024 0.14 0.015 12.00% 0.125 0.1425 0.1175 220,478,087
Feb 16 2024 0.125 0.00 0.00% 0.125 0.135 0.1175 162,256,680
Feb 15 2024 0.125 -0.02 -13.79% 0.145 0.145 0.115 565,060,709
Feb 14 2024 0.145 -0.005 -3.33% 0.15 0.205 0.145 805,292,553
Feb 13 2024 0.15 -0.015 -9.09% 0.165 0.165 0.145 217,217,628
Feb 12 2024 0.165 -0.01 -5.71% 0.175 0.175 0.1575 250,583,110
Feb 09 2024 0.175 0.013 8.02% 0.1625 0.185 0.145 386,607,992
Feb 08 2024 0.162 -0.0055 -3.28% 0.1675 0.1675 0.145 462,879,724
Feb 07 2024 0.1675 0.0125 8.06% 0.1625 0.195 0.155 960,789,769
Feb 06 2024 0.155 0.0575 58.97% 0.0975 0.1625 0.095 1,034,414,581
Feb 05 2024 0.0975 -0.005 -4.88% 0.1025 0.1025 0.0975 134,381,935

Your Recent History

LSE
SYN
Synergia Energy
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved