Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Synergia Energy Ltd (SYN.L)

0.0195
0.0000
(0.00%)
At close: April 25 at 4:29:29 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.02000.02000.01900.02000.020011,435,416
Apr 24, 20250.02000.02000.01900.02000.020028,657,617
Apr 23, 20250.02000.02000.01900.02000.0200183,904,316
Apr 22, 20250.01900.02000.01800.02000.020078,940,438
Apr 17, 20250.01900.02000.01900.01900.019011,162,800
Apr 16, 20250.01900.02000.01900.01900.01907,677,602
Apr 15, 20250.01900.02000.01800.01900.01909,048,631
Apr 14, 20250.01900.02000.01800.01900.019044,276,595
Apr 11, 20250.01900.02000.02000.01900.0190177,050
Apr 10, 20250.01900.02000.01800.01900.019014,818,693
Apr 9, 20250.01900.02000.01800.01900.0190143,826
Apr 8, 20250.01900.02000.01800.01900.019035,768,905
Apr 7, 20250.01900.02000.01800.01900.01904,033,215
Apr 4, 20250.02100.02100.01800.01900.019042,472,009
Apr 3, 20250.02100.02100.02000.02100.02108,626,971
Apr 2, 20250.02100.02100.02000.02100.02103,583,379
Apr 1, 20250.02100.02100.02000.02100.021021,905,451
Mar 31, 20250.02200.02200.02000.02100.021062,141,952
Mar 28, 20250.02200.02200.02000.02200.022055,738,198
Mar 27, 20250.02300.02300.02200.02200.02205,356,587
Mar 26, 20250.02300.02300.02200.02300.023020,782,670
Mar 25, 20250.02300.02300.02200.02300.023032,681,479
Mar 24, 20250.02300.02300.02200.02300.02307,971,778
Mar 21, 20250.02300.02400.02200.02300.023058,679,612
Mar 20, 20250.02400.02400.02200.02300.023080,785,313
Mar 19, 20250.02400.02400.02300.02400.024052,348,875
Mar 18, 20250.02400.02500.02300.02400.024079,759,190
Mar 17, 20250.02400.02400.02300.02400.024013,479,649
Mar 14, 20250.02400.02400.02400.02400.02405,129,612
Mar 13, 20250.02400.02500.02200.02400.0240105,859,099
Mar 12, 20250.02600.02700.02300.02400.0240103,274,932
Mar 11, 20250.02900.03000.02600.02600.026015,430,290
Mar 10, 20250.02900.03000.02700.02900.02906,716,548
Mar 7, 20250.02900.03000.02700.02900.029068,692,998
Mar 6, 20250.02900.03000.02700.02900.029013,906,245
Mar 5, 20250.02900.03000.02600.02900.029047,300,271
Mar 4, 20250.02900.03000.02900.02900.02907,463,298
Mar 3, 20250.02900.03000.02800.02900.0290182,525,956
Feb 28, 20250.02800.03000.02600.02900.029083,082,804
Feb 27, 20250.02900.03000.02800.02800.02808,277,709
Feb 26, 20250.02900.03000.02800.02900.029030,980,823
Feb 25, 20250.03100.03100.02600.02900.029077,884,888
Feb 24, 20250.03200.03300.03000.03100.031060,264,832
Feb 21, 20250.03800.03800.03500.03700.037014,572,138
Feb 20, 20250.03800.04000.03600.03800.038013,201,277
Feb 19, 20250.03800.04000.03600.03800.038022,406,712
Feb 18, 20250.04100.04200.03700.03800.038047,068,258
Feb 17, 20250.04100.04200.04100.04100.04107,525,105
Feb 14, 20250.04100.04200.04000.04100.041029,313,567
Feb 13, 20250.04400.04500.04000.04100.041015,531,659
Feb 12, 20250.04400.04500.04200.04400.04405,941,229
Feb 11, 20250.04400.04500.04200.04400.04406,948,435
Feb 10, 20250.04300.04500.04200.04400.044037,866,945
Feb 7, 20250.04600.04600.04500.04600.046010,109,335
Feb 6, 20250.04700.04800.04500.04600.046037,341,172
Feb 5, 20250.04700.04800.04600.04700.047021,875,440
Feb 4, 20250.04600.04800.04600.04700.047059,686,492
Feb 3, 20250.04600.04700.04700.04600.04604,136,968
Jan 31, 20250.04900.05000.04600.04600.046039,387,147
Jan 30, 20250.04900.05000.04700.04900.04901,908,488
Jan 29, 20250.04900.05000.04700.04900.04905,835,381
Jan 28, 20250.04900.05000.04500.04900.049022,345,861
Jan 27, 20250.04900.05000.04700.04900.04904,921,511
Jan 24, 20250.04900.05000.04700.04900.0490556,631
Jan 23, 20250.04900.05000.04700.04900.04905,195,008
Jan 22, 20250.04900.05000.04700.04900.04906,075,303
Jan 21, 20250.04800.05000.04700.04900.049018,162,653
Jan 20, 20250.04900.05000.04700.04900.04903,325,052
Jan 17, 20250.04900.05000.04700.04900.049011,889,821
Jan 16, 20250.04900.05000.04700.04900.04909,236,269
Jan 15, 20250.04900.05000.04700.04900.049067,940,763
Jan 14, 20250.04900.05000.04700.04900.049031,929,495
Jan 13, 20250.04900.05000.04700.04900.049013,995,227
Jan 10, 20250.04900.05000.04800.04900.04902,421,661
Jan 9, 20250.04900.05000.04700.04900.04909,180,777
Jan 8, 20250.04900.05000.04700.04900.049020,285,986
Jan 7, 20250.04900.05000.04800.04900.049014,208,362
Jan 6, 20250.04900.05000.04700.04900.049025,675,445
Jan 3, 20250.04700.04900.04800.04800.048015,139,558
Jan 2, 20250.04800.04900.04700.04700.047035,038,326
Dec 31, 20240.04900.05000.04800.04800.048016,085,820
Dec 30, 20240.04900.05000.04800.04900.049026,207,146
Dec 27, 20240.04900.05000.04800.04900.04909,491,132
Dec 24, 20240.04900.05000.04900.04900.04901,010,000
Dec 23, 20240.04900.05000.04800.04900.04906,014,103
Dec 20, 20240.05100.05200.04600.04900.0490116,669,192
Dec 19, 20240.05100.05500.04900.05100.0510312,863,974
Dec 18, 20240.04900.05000.04800.04900.049010,304,102
Dec 17, 20240.04900.05000.04800.04900.049038,098,941
Dec 16, 20240.04900.05000.04800.04900.04906,096,398
Dec 13, 20240.04900.05000.04800.04900.049032,143,435
Dec 12, 20240.04900.05000.04800.04900.049027,545,105
Dec 11, 20240.04900.05000.04800.04900.0490126,407,715
Dec 10, 20240.04900.05000.04800.04900.049096,255,986
Dec 9, 20240.04900.05000.04800.04900.049025,404,048
Dec 6, 20240.05000.05000.04900.04900.049039,989,472
Dec 5, 20240.05000.05200.04800.05000.050010,204,408
Dec 4, 20240.05000.05200.04900.05000.0500103,067,385
Dec 3, 20240.05000.05200.04800.05000.050013,841,007
Dec 2, 20240.05000.05200.04800.05000.050027,999,599
Nov 29, 20240.05000.05000.04800.05000.050013,113,508
Nov 28, 20240.05100.05200.04800.04900.049020,174,877
Nov 27, 20240.05100.05200.05000.05100.05108,539,475
Nov 26, 20240.04900.05200.04900.05100.051026,952,931
Nov 25, 20240.04900.05000.04800.04900.049038,690,217
Nov 22, 20240.04900.05000.04800.04900.049042,955,717
Nov 21, 20240.04900.05000.04900.04900.0490103,166,484
Nov 20, 20240.04900.05200.04700.04900.049052,728,757
Nov 19, 20240.05100.05200.04800.04900.049038,971,253
Nov 18, 20240.05300.05500.05000.05100.051052,944,104
Nov 15, 20240.05300.05500.05000.05300.053021,174,992
Nov 14, 20240.05300.05500.05000.05300.053029,320,709
Nov 13, 20240.05300.05500.05200.05300.053016,197,260
Nov 12, 20240.05300.05500.05000.05300.053080,293,468
Nov 11, 20240.05200.05500.05000.05300.0530181,333,848
Nov 8, 20240.04800.05400.05000.05200.0520503,362,164
Nov 7, 20240.05300.05500.05000.04800.048038,477,660
Nov 6, 20240.05300.05500.05000.05100.051081,096,203
Nov 5, 20240.05500.05500.05000.05300.0530451,444,390
Nov 4, 20240.06800.06800.06500.06800.06805,849,767
Nov 1, 20240.06800.07000.06500.06800.068013,648,688
Oct 31, 20240.07000.07000.06500.06800.068016,174,161
Oct 30, 20240.07300.07500.07000.07000.0700349,588,311
Oct 29, 20240.07300.07200.07000.07300.073038,640,540
Oct 28, 20240.07300.07200.07000.07300.07301,111,336
Oct 25, 20240.07300.07500.07000.07300.07305,413,640
Oct 24, 20240.07300.07400.07000.07300.07303,754,143
Oct 23, 20240.07300.07500.07000.07300.073025,981,494
Oct 22, 20240.07800.07600.07200.07300.073020,961,150
Oct 21, 20240.07800.08000.07500.07800.078014,588,739
Oct 18, 20240.07800.08000.07500.07800.078030,496,679
Oct 17, 20240.08300.08500.07500.07800.078028,556,803
Oct 16, 20240.08300.08500.08100.08300.083010,032,660
Oct 15, 20240.08300.08500.08000.08300.083011,330,748
Oct 14, 20240.08800.08800.08100.08300.083044,330,092
Oct 11, 20240.08000.08500.07800.08300.083016,107,300
Oct 10, 20240.08000.08500.07800.08000.080011,897,117
Oct 9, 20240.07800.08500.07800.08000.080016,926,169
Oct 8, 20240.07800.08000.07700.07800.078044,513,695
Oct 7, 20240.08300.08200.07500.07800.078039,677,400
Oct 4, 20240.08300.08200.08000.08300.083018,311,272
Oct 3, 20240.08300.08400.08100.08300.08309,539,256
Oct 2, 20240.08300.08400.08000.08300.083019,264,452
Oct 1, 20240.08300.08500.08000.08300.083018,923,695
Sep 30, 20240.08800.09000.08100.08500.085080,685,604
Sep 27, 20240.08800.08900.08600.08800.088017,726,168
Sep 26, 20240.08500.08900.08300.08800.088015,828,201
Sep 25, 20240.08300.08900.08400.08500.085031,640,156
Sep 24, 20240.08300.08500.08200.08300.08306,155,669
Sep 23, 20240.08300.08500.08200.08300.08304,502,405
Sep 20, 20240.08300.08800.08200.08300.083046,306,135
Sep 19, 20240.08300.08400.08100.08300.08305,437,755
Sep 18, 20240.08800.08800.08100.08300.083042,191,987
Sep 17, 20240.08800.09000.08500.08800.088048,335,681
Sep 16, 20240.08800.09000.08600.08800.088022,589,370
Sep 13, 20240.08800.09000.08600.08800.088084,968,448
Sep 12, 20240.09300.09500.08500.08800.088047,449,169
Sep 11, 20240.11300.11400.09300.09300.0930151,530,100
Sep 10, 20240.09800.11400.09800.11000.1100116,665,215
Sep 9, 20240.10000.10300.09700.09800.098028,258,706
Sep 6, 20240.10000.10300.09700.10000.10001,904,435
Sep 5, 20240.10000.10300.09700.10000.10003,759,020
Sep 4, 20240.10300.10400.10000.10000.100022,975,572
Sep 3, 20240.10300.10500.10100.10300.103028,905,870
Sep 2, 20240.10300.10500.10200.10300.103011,079,392
Aug 30, 20240.10300.10500.10200.10300.10303,586,789
Aug 29, 20240.09800.10500.09800.10300.103031,286,540
Aug 28, 20240.09800.10000.09600.09800.098012,432,907
Aug 27, 20240.09800.10000.09600.09800.098031,527,331
Aug 23, 20240.10000.10400.09600.09800.098021,880,636
Aug 22, 20240.09800.10000.09600.10000.100024,418,738
Aug 21, 20240.10500.10600.09800.09800.098040,217,509
Aug 20, 20240.10500.11000.10300.10500.10501,758,869
Aug 19, 20240.10300.10700.10000.10500.105053,309,395
Aug 16, 20240.09800.10500.09800.10300.103042,443,562
Aug 15, 20240.10000.10100.09900.09800.098014,191,937
Aug 14, 20240.10000.10200.09500.10000.100014,262,804
Aug 13, 20240.10000.10400.09800.10000.100036,387,478
Aug 12, 20240.10300.10300.10000.10300.103018,905,065
Aug 9, 20240.10000.10500.09900.10300.103043,219,364
Aug 8, 20240.10000.10400.09500.10000.100010,123,649
Aug 7, 20240.10300.10500.09500.10000.100039,384,291
Aug 6, 20240.10500.10800.10000.10300.103065,581,636
Aug 5, 20240.10800.11000.10000.10500.105067,591,620
Aug 2, 20240.11300.11900.10700.11000.110072,573,426
Aug 1, 20240.13500.14500.11000.11300.1130183,909,869
Jul 31, 20240.12800.13500.12200.12800.128082,773,010
Jul 30, 20240.12800.13000.12500.12800.128074,484,743
Jul 29, 20240.12500.13000.12400.12800.1280185,071,588
Jul 26, 20240.12500.13000.12000.12500.125077,789,387
Jul 25, 20240.12500.13000.12000.12500.125056,128,751
Jul 24, 20240.12500.13000.12300.12500.125056,768,758
Jul 23, 20240.13300.13500.12100.12500.125092,952,956
Jul 22, 20240.15300.17000.12700.13300.1330508,102,451
Jul 19, 20240.13300.14000.12000.13300.133064,886,447
Jul 18, 20240.13500.13700.12500.13000.130080,674,096
Jul 17, 20240.13800.13800.13000.13500.135029,152,736
Jul 16, 20240.13500.14000.13000.13800.138048,680,430
Jul 15, 20240.13500.14000.12500.13800.138046,930,002
Jul 12, 20240.12800.13700.12000.13500.135070,468,611
Jul 11, 20240.13800.13600.12300.12800.1280122,538,408
Jul 10, 20240.14500.15000.13500.13800.138084,366,661
Jul 9, 20240.14800.15500.14000.14500.1450122,474,085
Jul 8, 20240.13500.15900.13300.14800.1480141,668,835
Jul 5, 20240.13000.14400.12800.13500.1350145,179,563
Jul 4, 20240.12800.14000.12000.13000.130024,545,899
Jul 3, 20240.13000.14000.12100.12800.128096,867,178
Jul 2, 20240.13000.14000.12100.13000.130012,577,625
Jul 1, 20240.11500.13500.11400.13000.130080,662,057
Jun 28, 20240.11500.12000.11200.11500.115029,980,182
Jun 27, 20240.11500.12000.11000.11500.115018,922,759
Jun 26, 20240.12000.12000.11100.11500.115042,064,902
Jun 25, 20240.12000.12500.11500.12000.120014,006,520
Jun 24, 20240.12500.13000.11500.12000.120060,408,810
Jun 21, 20240.11300.13000.11100.12500.1250109,915,863
Jun 20, 20240.11300.11500.11000.11300.113027,510,735
Jun 19, 20240.11300.11500.10500.11300.113049,642,396
Jun 18, 20240.10800.11300.10700.11300.11307,186,987
Jun 17, 20240.10800.11000.10700.10800.108013,325,252
Jun 14, 20240.10800.11000.10500.10800.108013,871,437
Jun 13, 20240.11500.11100.10500.10800.108032,329,628
Jun 12, 20240.11000.12500.10600.11500.115056,086,272
Jun 11, 20240.11300.11500.10600.11000.110045,972,827
Jun 10, 20240.11000.11500.10000.11300.113084,124,348
Jun 7, 20240.11000.11000.10500.11000.110025,517,292
Jun 6, 20240.11000.11500.10600.11000.110024,065,426
Jun 5, 20240.11000.11500.10500.11000.110026,309,888
Jun 4, 20240.11000.11500.10600.11000.110010,160,808
Jun 3, 20240.11000.11500.10500.11000.110021,811,875
May 31, 20240.11000.11500.10500.11000.110023,254,691
May 30, 20240.11000.11500.10500.11000.110018,195,948
May 29, 20240.11000.11500.10500.11000.110011,552,787
May 28, 20240.11500.12000.10900.11000.110033,588,860
May 24, 20240.11500.11500.11000.11500.11509,030,488
May 23, 20240.11500.12000.11000.11500.115011,851,427
May 22, 20240.11500.12000.11000.11500.115028,204,089
May 21, 20240.11300.12000.11000.11500.115029,660,256
May 20, 20240.11300.11500.11000.11300.113013,495,077
May 17, 20240.11300.11500.11000.11300.113048,971,798
May 16, 20240.11500.12000.11000.11300.113044,097,145
May 15, 20240.11000.11500.10600.11500.115032,328,403
May 14, 20240.11000.11500.10500.11000.110019,835,944
May 13, 20240.10500.11500.10500.11000.110039,264,305
May 10, 20240.11000.11000.10100.10500.105098,891,067
May 9, 20240.11500.12000.10600.11000.110068,608,823
May 8, 20240.11800.12000.10600.11500.115097,576,821
May 7, 20240.12300.12500.11100.11800.118035,501,956
May 3, 20240.12300.12500.12000.12300.123039,183,720
May 2, 20240.12500.12600.12000.12300.123031,938,661
May 1, 20240.13500.13500.12000.12300.123075,406,534
Apr 30, 20240.13000.14000.12500.13500.135082,639,525
Apr 29, 20240.12500.13900.12000.13000.130093,840,109
Apr 26, 20240.12000.13000.11500.12800.128045,682,136
Apr 25, 20240.12000.12300.11500.12000.120026,332,476

Related Tickers

BRNGF Buru Energy Limited
0.0300
0.00%
 
WCAT.L Wildcat Petroleum Plc
0.0700
-17.65%
 
0M5J.IL Aker BP ASA
220.30
0.00%
 
PPP.L Pennpetro Energy Plc
9.55
+2.47%
 
UOG.L United Oil & Gas Plc
0.1050
+5.00%
 
SNG.RO SNGN Romgaz SA
5.96
0.00%
 
AST.L Ascent Resources Plc
0.9500
0.00%
 
ECO.L Eco (Atlantic) Oil & Gas Ltd.
8.70
+8.75%
 
BNOR.OL BlueNord ASA
590.00
+3.69%
 
TMRP.TA Tamar Petroleum Ltd
3,605.00
0.00%