Synairgen PLC (PK) Historical Data - SYGGF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0065	25.5905511811	0.0254	0.039	0.0254	10421	0.03786181	CS
4	0.0104	48.3720930233	0.0215	0.0394	0.0215	5076	0.03606778	CS
12	-0.011	-25.641025641	0.0429	0.0568	0.02	8973	0.03638439	CS
26	-0.0149	-31.8376068376	0.0468	0.068	0.02	6615	0.0376351	CS
52	-0.0131	-29.1111111111	0.045	0.09	0.02	5239	0.04325356	CS
156	-0.4081	-92.75	0.44	0.4864	0.02	36115	0.16971267	CS
260	-2.4681	-98.724	2.5	3.4	0.02	31213	1.09129825	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740608400	0.0319	0	0.00	0.0319	0.0319	0.0319	0
1740522000	0.0319	0	0.00	0.0319	0.0319	0.0319	0
1740435600	0.0319	-0.0071	-18.21	0.0319	0.0319	0.0319	3341
1740176400	0.039	-0.0004	-1.02	0.0254	0.039	0.0254	17500
1740090360	0.0394	0	0.00	0.0394	0.0394	0.0394	0
1740003960	0.0394	0	0.00	0.0394	0.0394	0.0394	0
1739917560	0.0394	0	0.00	0.0394	0.0394	0.0394	0
1739571960	0.0394	0	0.00	0.0394	0.0394	0.0394	0
1739485560	0.0394	0	0.00	0.0394	0.0394	0.0394	0
1739399160	0.0394	0	0.00	0.0394	0.0394	0.0394	0
1739312760	0.0394	0	0.00	0.0394	0.0394	0.0394	0
1739226360	0.0394	0	0.00	0.0394	0.0394	0.0394	0
1738967160	0.0394	0.007	21.60	0.0394	0.0394	0.0394	1300
1738880400	0.0324	0.0068	26.56	0.0324	0.0324	0.0324	6666
1738794480	0.0256	0	0.00	0.0256	0.0256	0.0256	0
1738708080	0.0256	0	0.00	0.0256	0.0256	0.0256	500
1738621740	0.0256	-0.0069	-21.23	0.0214999	0.0256	0.0214999	1150
1738362240	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1738275840	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1738189440	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1738103040	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1738016640	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1737757440	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1737671040	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1737584640	0.0325	0.0001	0.31	0.0325	0.0325	0.0325	10007
1737498540	0.0324	0.007	27.56	0.0275	0.0324	0.02	15000
1737152580	0.0254	0	0.00	0.0254	0.0254	0.0254	0
1737066180	0.0254	0	0.00	0.0254	0.0254	0.0254	0
1736979780	0.0254	0	0.00	0.0254	0.0254	0.0254	0
1736893380	0.0254	-0.0036	-12.41	0.02672	0.02672	0.0254	396
1736806920	0.029	0	0.00	0.029	0.029	0.029	0
1736547720	0.029	-0.00012	-0.41	0.0239	0.029	0.0239	3000
1736375340	0.02912	0	0.00	0.02912	0.02912	0.02912	0
1736288940	0.02912	-0.00088	-2.93	0.02912	0.02912	0.02912	16945
1736202360	0.03	-0.009	-23.08	0.03	0.03	0.03	18556
1735942980	0.039	0.0105	36.84	0.039	0.039	0.039	8000
1735856760	0.0285	0	0.00	0.0285	0.0285	0.0285	0
1735683960	0.0285	-0.009	-24.00	0.0345	0.036	0.0285	31850
1735597200	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1735338000	0.0375	-0.0035	-8.54	0.038	0.038	0.0375	22550
1735252020	0.041	0.008	24.24	0.0365	0.041	0.0365	5000
1735078200	0.033	0.0012	3.77	0.033	0.033	0.033	3092
1734992400	0.0318	0	0.00	0.0318	0.0318	0.0318	0
1734733200	0.0318	-0.0207	-39.43	0.0382	0.0382	0.0318	10100
1734646800	0.0525	0.0102	24.11	0.0525	0.0525	0.0525	10210
1734560940	0.0423	-0.0132	-23.78	0.055	0.055	0.0423	13100
1734474540	0.0555	0	0.00	0.0555	0.0555	0.0555	0
1734388140	0.0555	0.0055	11.00	0.0555	0.0555	0.0555	100
1734128940	0.05	-0.001	-1.96	0.05	0.05	0.05	8550
1734042480	0.0509999	-0.003	-5.56	0.0509999	0.0509999	0.0509999	15000
1733955600	0.054	0	0.00	0.054	0.054	0.054	0
1733869200	0.054	0.004	8.00	0.0568	0.0568	0.054	700
1733782800	0.05	0	0.00	0.05	0.05	0.05	0
1733523600	0.05	-0.018	-26.47	0.0429	0.05	0.0429	1700
1733436600	0.068	0	0.00	0.068	0.068	0.068	0
1733350200	0.068	0	0.00	0.068	0.068	0.068	0
1733263800	0.068	0	0.00	0.068	0.068	0.068	0
1733177400	0.068	0	0.00	0.068	0.068	0.068	0
1732918200	0.068	0.028	70.00	0.04	0.068	0.04	7000
1732746540	0.04	0	0.00	0.04	0.04	0.04	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Synairgen PLC (PK) (SYGGF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Synairgen PLC (PK) (SYGGF) Historical

Synairgen PLC (PK) (SYGGF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free