Synairgen plc (AIM:SNG)
London · Delayed Price · Currency is GBP · Price in GBX 0.9500
0.00 (0.00%)
Inactive · Last trade price on Apr 8, 2025
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 0.90 | 1.28 | 0.70 | 0.95 | 0.95 | - | 2,520,653 |
| Apr 7, 2025 | 1.01 | 1.10 | 0.72 | 0.95 | 0.95 | - | 2,919,364 |
| Apr 4, 2025 | 1.03 | 1.15 | 0.80 | 0.95 | 0.95 | -9.52% | 5,052,233 |
| Apr 3, 2025 | 0.93 | 1.19 | 0.80 | 1.05 | 1.05 | 11.70% | 3,027,732 |
| Apr 2, 2025 | 0.80 | 1.20 | 0.80 | 0.94 | 0.94 | -1.16% | 3,978,093 |
| Apr 1, 2025 | 0.74 | 1.10 | 0.74 | 0.95 | 0.95 | -1.76% | 1,338,846 |
| Mar 31, 2025 | 0.70 | 1.14 | 0.70 | 0.97 | 0.97 | 7.56% | 2,929,870 |
| Mar 28, 2025 | 1.01 | 1.20 | 0.76 | 0.90 | 0.90 | -14.12% | 2,173,149 |
| Mar 27, 2025 | 0.86 | 1.14 | 0.81 | 1.05 | 1.05 | 4.80% | 1,360,878 |
| Mar 26, 2025 | 1.00 | 1.14 | 0.81 | 1.00 | 1.00 | - | 1,110,689 |
| Mar 25, 2025 | 0.80 | 1.02 | 0.80 | 1.00 | 1.00 | -4.76% | 281,813 |
| Mar 24, 2025 | 0.90 | 1.10 | 0.80 | 1.05 | 1.05 | 16.67% | 2,279,511 |
| Mar 21, 2025 | 0.90 | 1.10 | 0.80 | 0.90 | 0.90 | 0.11% | 2,065,670 |
| Mar 20, 2025 | 0.85 | 1.10 | 0.81 | 0.90 | 0.90 | -0.22% | 1,931,147 |
| Mar 19, 2025 | 0.72 | 1.10 | 0.72 | 0.90 | 0.90 | -6.15% | 1,234,132 |
| Mar 18, 2025 | 1.20 | 1.20 | 0.73 | 0.96 | 0.96 | 12.94% | 1,420,252 |
| Mar 17, 2025 | 0.79 | 1.14 | 0.70 | 0.85 | 0.85 | - | 1,947,304 |
| Mar 14, 2025 | 0.90 | 1.26 | 0.65 | 0.85 | 0.85 | -5.56% | 2,091,584 |
| Mar 13, 2025 | 0.85 | 1.05 | 0.60 | 0.90 | 0.90 | -4.26% | 2,997,144 |
| Mar 12, 2025 | 1.20 | 1.20 | 0.81 | 0.94 | 0.94 | -25.22% | 3,930,734 |
| Mar 11, 2025 | 1.70 | 1.75 | 1.06 | 1.26 | 1.26 | -36.99% | 6,446,198 |
| Mar 10, 2025 | 1.80 | 2.19 | 1.80 | 2.00 | 2.00 | -0.10% | 66,977 |
| Mar 7, 2025 | 2.19 | 2.19 | 1.81 | 2.00 | 2.00 | 5.11% | 90,556 |
| Mar 6, 2025 | 1.80 | 2.19 | 1.80 | 1.90 | 1.90 | -4.86% | 193,947 |
| Mar 5, 2025 | 1.82 | 2.09 | 1.81 | 2.00 | 2.00 | -1.48% | 25,894 |
| Mar 4, 2025 | 2.00 | 2.15 | 1.81 | 2.03 | 2.03 | -1.94% | 243,640 |
| Mar 3, 2025 | 1.81 | 2.15 | 1.81 | 2.07 | 2.07 | - | 248,635 |
| Feb 28, 2025 | 2.00 | 2.10 | 1.82 | 2.07 | 2.07 | -4.53% | 266,750 |
| Feb 27, 2025 | 2.10 | 2.11 | 1.80 | 2.17 | 2.17 | 6.81% | 616,858 |
| Feb 26, 2025 | 1.80 | 2.15 | 1.80 | 2.03 | 2.03 | -2.55% | 160,414 |
| Feb 25, 2025 | 1.88 | 1.88 | 1.88 | 2.08 | 2.08 | 2.61% | 126,209 |
| Feb 24, 2025 | 2.01 | 2.35 | 1.81 | 2.03 | 2.03 | 1.35% | 873,206 |
| Feb 21, 2025 | 2.00 | 2.35 | 2.00 | 2.00 | 2.00 | -8.26% | 362,789 |
| Feb 20, 2025 | 2.01 | 2.35 | 2.01 | 2.18 | 2.18 | - | 210,418 |
| Feb 19, 2025 | 2.01 | 2.37 | 2.01 | 2.18 | 2.18 | -0.46% | 213,926 |
| Feb 18, 2025 | 2.10 | 2.37 | 2.01 | 2.19 | 2.19 | -2.67% | 332,607 |
| Feb 17, 2025 | 2.11 | 2.39 | 2.01 | 2.25 | 2.25 | - | 264,776 |
| Feb 14, 2025 | 2.20 | 2.20 | 2.05 | 2.25 | 2.25 | - | 164,604 |
| Feb 13, 2025 | 2.06 | 2.35 | 2.02 | 2.25 | 2.25 | 2.27% | 377,191 |
| Feb 12, 2025 | 2.01 | 2.39 | 2.01 | 2.20 | 2.20 | 10.00% | 149,670 |
| Feb 11, 2025 | 2.49 | 2.50 | 2.00 | 2.00 | 2.00 | -13.98% | 339,961 |
| Feb 10, 2025 | 2.49 | 2.49 | 2.00 | 2.33 | 2.33 | 3.33% | 581,137 |
| Feb 7, 2025 | 1.91 | 2.49 | 1.91 | 2.25 | 2.25 | - | 156,524 |
| Feb 6, 2025 | 2.25 | 2.49 | 1.97 | 2.25 | 2.25 | - | 364,586 |
| Feb 5, 2025 | 1.91 | 2.49 | 1.71 | 2.25 | 2.25 | 15.56% | 229,826 |
| Feb 4, 2025 | 2.01 | 2.39 | 1.71 | 1.95 | 1.95 | -5.26% | 666,087 |
| Feb 3, 2025 | 2.51 | 2.51 | 2.01 | 2.06 | 2.06 | -12.74% | 298,791 |
| Jan 31, 2025 | 2.70 | 2.70 | 2.05 | 2.36 | 2.36 | 2.17% | 112,352 |
| Jan 30, 2025 | 2.01 | 2.60 | 2.00 | 2.31 | 2.31 | 2.67% | 248,764 |
| Jan 29, 2025 | 2.13 | 2.78 | 2.01 | 2.25 | 2.25 | -6.65% | 1,206,418 |