XLON:SNG
Synairgen Stock Price (Quote)
£6.20
+0.0800 (+1.31%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 SNG.L stock ended at £6.20. This is 1.31% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 19.35% from a day low at £5.87 to a day high of £7.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £7.00 | £7.00 | £5.87 | £6.20 | 84 178 |
| May 02, 2024 | £5.52 | £6.12 | £5.52 | £6.12 | 107 717 |
| May 01, 2024 | £6.20 | £6.59 | £5.52 | £6.24 | 368 627 |
| Apr 30, 2024 | £6.88 | £6.88 | £6.00 | £6.20 | 197 722 |
| Apr 29, 2024 | £7.98 | £7.98 | £6.00 | £6.50 | 37 929 |
| Apr 26, 2024 | £6.00 | £6.97 | £6.00 | £6.49 | 203 677 |
| Apr 25, 2024 | £6.69 | £6.85 | £6.20 | £6.37 | 201 136 |
| Apr 24, 2024 | £7.40 | £7.40 | £6.20 | £6.40 | 873 412 |
| Apr 23, 2024 | £7.48 | £7.48 | £6.61 | £7.02 | 30 505 |
| Apr 22, 2024 | £7.45 | £7.45 | £6.55 | £6.75 | 67 104 |
| Apr 19, 2024 | £8.00 | £8.00 | £6.30 | £6.75 | 316 825 |
| Apr 18, 2024 | £6.89 | £6.89 | £6.05 | £6.60 | 255 442 |
| Apr 17, 2024 | £7.30 | £7.30 | £6.02 | £6.45 | 402 510 |
| Apr 16, 2024 | £6.00 | £6.98 | £6.00 | £6.22 | 249 029 |
| Apr 15, 2024 | £6.02 | £7.59 | £6.02 | £6.66 | 98 442 |
| Apr 12, 2024 | £7.20 | £7.20 | £6.11 | £6.30 | 542 566 |
| Apr 11, 2024 | £8.42 | £8.42 | £7.00 | £7.20 | 623 208 |
| Apr 10, 2024 | £6.50 | £10.00 | £6.25 | £7.54 | 4 076 414 |
| Apr 09, 2024 | £6.12 | £6.98 | £5.18 | £6.50 | 1 086 124 |
| Apr 08, 2024 | £5.48 | £6.15 | £4.75 | £5.76 | 1 885 900 |
| Apr 05, 2024 | £4.65 | £5.26 | £4.50 | £4.88 | 272 035 |
| Apr 04, 2024 | £4.65 | £5.34 | £4.51 | £5.00 | 297 879 |
| Apr 03, 2024 | £5.50 | £5.50 | £4.65 | £5.00 | 147 101 |
| Apr 02, 2024 | £5.10 | £5.10 | £5.10 | £5.10 | 0 |
| Mar 28, 2024 | £4.68 | £5.90 | £4.68 | £5.10 | 184 925 |
