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

Interactive Brokers

Interactive Brokers
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.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,040.04
1.10%
US Tech 100
21,198.40
1.36%
Dow Jones
43,297.03
0.91%
Brent Oil
73.33
0.06%
Bitcoin
99,153.10
-0.15%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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

0.049
0.00 (0.00%)
Dec 24 2024 - Closed
Delayed by 15 minutes

SYN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 24 2024 0.049 0.00 0.00% 0.049 0.049 0.049 1,010,000
Dec 23 2024 0.049 0.00 0.00% 0.049 0.049 0.049 6,014,103
Dec 20 2024 0.049 -0.002 -3.92% 0.051 0.051 0.0465 81,669,192
Dec 19 2024 0.051 0.002 4.08% 0.0505 0.0535 0.0505 292,863,974
Dec 18 2024 0.049 0.00 0.00% 0.049 0.049 0.049 10,304,102
Dec 17 2024 0.049 0.00 0.00% 0.049 0.049 0.049 38,098,941
Dec 16 2024 0.049 0.00 0.00% 0.049 0.049 0.049 6,096,398
Dec 13 2024 0.049 0.00 0.00% 0.049 0.049 0.049 32,143,435
Dec 12 2024 0.049 0.00 0.00% 0.049 0.0495 0.049 27,545,105
Dec 11 2024 0.049 0.00 0.00% 0.049 0.049 0.049 126,407,715
Dec 10 2024 0.049 0.00 0.00% 0.049 0.049 0.049 98,255,986
Dec 09 2024 0.049 0.00 0.00% 0.049 0.049 0.049 28,392,446
Dec 06 2024 0.049 -0.001 -2.00% 0.05 0.05 0.049 39,989,472
Dec 05 2024 0.05 0.00 0.00% 0.05 0.05 0.05 10,204,408
Dec 04 2024 0.05 0.00 0.00% 0.05 0.05 0.05 103,067,385
Dec 03 2024 0.05 0.00 0.00% 0.05 0.05 0.05 13,841,007
Dec 02 2024 0.05 0.0005 1.01% 0.0495 0.05 0.0495 27,999,599
Nov 29 2024 0.0495 0.0005 1.02% 0.0495 0.0495 0.0495 13,113,508
Nov 28 2024 0.049 -0.002 -3.92% 0.051 0.051 0.049 20,174,877
Nov 27 2024 0.051 0.00 0.00% 0.051 0.051 0.051 8,539,475
Nov 26 2024 0.051 0.002 4.08% 0.049 0.051 0.049 26,952,931
Nov 25 2024 0.049 0.00 0.00% 0.049 0.049 0.049 38,690,217
Nov 22 2024 0.049 0.00 0.00% 0.049 0.049 0.049 57,703,453
Nov 21 2024 0.049 0.00 0.00% 0.049 0.049 0.049 103,166,484
Nov 20 2024 0.049 0.0005 1.03% 0.0485 0.05 0.0485 38,448,757
Nov 19 2024 0.0485 -0.0025 -4.90% 0.051 0.051 0.0485 38,971,253
Nov 18 2024 0.051 -0.0015 -2.86% 0.0525 0.0525 0.051 52,944,104
Nov 15 2024 0.0525 0.00 0.00% 0.0525 0.0525 0.0525 21,174,992
Nov 14 2024 0.0525 0.00 0.00% 0.0525 0.0525 0.0525 29,320,709
Nov 13 2024 0.0525 0.00 0.00% 0.0525 0.0525 0.0525 16,197,260
Nov 12 2024 0.0525 0.00 0.00% 0.0525 0.0525 0.0525 80,293,468
Nov 11 2024 0.0525 0.0005 0.96% 0.052 0.0525 0.052 181,333,848
Nov 08 2024 0.052 0.0045 9.47% 0.0475 0.052 0.0475 516,137,200
Nov 07 2024 0.0475 -0.0035 -6.86% 0.0525 0.0525 0.0475 38,477,660
Nov 06 2024 0.051 -0.0015 -2.86% 0.0525 0.0525 0.051 81,096,203
Nov 05 2024 0.0525 -0.015 -22.22% 0.055 0.055 0.0525 419,072,180
Nov 04 2024 0.0675 0.00 0.00% 0.0675 0.0675 0.0675 5,849,767
Nov 01 2024 0.0675 0.00 0.00% 0.0675 0.0675 0.0675 13,648,688
Oct 31 2024 0.0675 -0.0025 -3.57% 0.07 0.07 0.0675 17,174,161
Oct 30 2024 0.07 -0.0025 -3.45% 0.0725 0.0725 0.07 349,588,311
Oct 29 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 38,640,540
Oct 28 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 1,111,336
Oct 25 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 5,413,640
Oct 24 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 8,754,143
Oct 23 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 26,001,494
Oct 22 2024 0.0725 -0.005 -6.45% 0.0775 0.0775 0.0725 20,961,150
Oct 21 2024 0.0775 0.00 0.00% 0.0775 0.0775 0.0775 14,588,739
Oct 18 2024 0.0775 0.00 0.00% 0.0775 0.0775 0.0775 30,496,679
Oct 17 2024 0.0775 -0.005 -6.06% 0.0825 0.0825 0.0775 33,556,803
Oct 16 2024 0.0825 0.00 0.00% 0.0825 0.0825 0.0825 10,032,660
Oct 15 2024 0.0825 0.00 0.00% 0.0825 0.0825 0.0825 11,330,748
Oct 14 2024 0.0825 0.00 0.00% 0.0875 0.09 0.0825 31,830,092
Oct 11 2024 0.0825 0.0025 3.13% 0.08 0.0825 0.08 16,107,300
Oct 10 2024 0.08 0.00 0.00% 0.08 0.08 0.08 11,897,117
Oct 09 2024 0.08 0.0025 3.23% 0.0775 0.08 0.0775 16,926,169
Oct 08 2024 0.0775 0.00 0.00% 0.0775 0.0775 0.0775 44,513,695
Oct 07 2024 0.0775 -0.005 -6.06% 0.0825 0.0825 0.0775 39,677,400
Oct 04 2024 0.0825 0.00 0.00% 0.0825 0.0825 0.0825 18,311,272
Oct 03 2024 0.0825 0.00 0.00% 0.0825 0.0825 0.0825 9,539,256
Oct 02 2024 0.0825 0.00 0.00% 0.0825 0.0825 0.0825 19,264,452
Oct 01 2024 0.0825 -0.0025 -2.94% 0.0825 0.0825 0.0825 18,923,695
Sep 30 2024 0.085 -0.0025 -2.86% 0.0875 0.0875 0.0825 80,685,604
Sep 27 2024 0.0875 0.00 0.00% 0.0875 0.0875 0.0875 17,726,168

Your Recent History

LSE
SYN
Synergia Energy
BIT
UC4WFG
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | 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

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads