Sensyne Health (SENS) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sensyne Health

Date Open High Low Close* Volume
03/12/2020 148.50p 152.82p 146.00p 148.50p 22965
02/12/2020 148.50p 153.00p 146.50p 148.50p 13547
01/12/2020 148.00p 152.20p 143.00p 148.50p 41204
30/11/2020 150.50p 152.90p 146.97p 148.00p 36931
27/11/2020 148.00p 153.00p 145.00p 150.00p 39342
26/11/2020 143.50p 149.00p 141.60p 149.00p 35176
25/11/2020 141.50p 148.00p 140.00p 144.00p 362123
24/11/2020 152.00p 152.00p 134.12p 139.00p 141295
23/11/2020 148.50p 153.08p 148.50p 150.00p 180311
20/11/2020 134.50p 149.90p 130.00p 146.50p 2401199
19/11/2020 134.00p 137.00p 131.00p 137.00p 44835
18/11/2020 127.50p 140.00p 127.50p 134.00p 139963
17/11/2020 120.00p 138.00p 120.00p 127.50p 186844
16/11/2020 120.50p 125.00p 116.00p 120.00p 58126
13/11/2020 114.00p 123.00p 114.00p 119.00p 115811
12/11/2020 111.00p 113.88p 108.00p 111.00p 63750
10/11/2020 123.00p 123.00p 97.10p 111.50p 464777
09/11/2020 132.50p 133.70p 119.12p 123.00p 180998
06/11/2020 135.00p 135.96p 130.55p 132.50p 62759
05/11/2020 128.50p 135.96p 127.00p 135.00p 153414
04/11/2020 132.50p 132.50p 127.48p 128.50p 80086
03/11/2020 133.50p 135.10p 127.06p 132.50p 177765
02/11/2020 136.00p 140.00p 132.25p 136.00p 316484
30/10/2020 122.00p 130.00p 120.00p 128.50p 317448
29/10/2020 116.50p 124.00p 115.00p 122.00p 543553
28/10/2020 118.50p 119.75p 115.00p 116.50p 865604
27/10/2020 107.50p 107.50p 103.10p 106.00p 104574
26/10/2020 114.00p 114.00p 106.00p 106.50p 270299
23/10/2020 97.50p 107.00p 97.50p 106.00p 337401
22/10/2020 93.00p 93.44p 92.00p 92.50p 20235
21/10/2020 94.00p 95.00p 91.90p 92.00p 63345
20/10/2020 86.50p 96.50p 86.36p 94.00p 123522
19/10/2020 86.50p 86.90p 82.50p 86.00p 29957
16/10/2020 87.50p 87.81p 86.30p 87.00p 18950
15/10/2020 91.50p 91.50p 86.00p 87.50p 60980
14/10/2020 91.50p 92.70p 90.43p 91.50p 31146
13/10/2020 94.00p 95.00p 91.44p 91.50p 83690
12/10/2020 97.00p 100.00p 94.00p 95.00p 168808
09/10/2020 99.50p 102.00p 97.80p 102.00p 145911
08/10/2020 92.00p 103.80p 92.00p 99.50p 493425
07/10/2020 79.50p 95.00p 79.05p 92.00p 457074
06/10/2020 73.00p 80.00p 73.00p 79.50p 255354
05/10/2020 65.00p 76.75p 65.00p 73.00p 275594
02/10/2020 64.00p 68.00p 64.00p 65.00p 47028
01/10/2020 58.00p 69.00p 57.16p 64.50p 103012
30/09/2020 58.50p 60.00p 53.10p 58.00p 494921
29/09/2020 60.50p 60.50p 59.00p 60.50p 67334
28/09/2020 61.00p 62.00p 59.00p 61.00p 108689
25/09/2020 61.00p 62.00p 60.10p 61.50p 27749
24/09/2020 62.50p 62.96p 60.00p 61.50p 45199
23/09/2020 64.50p 64.50p 62.20p 63.00p 81282
22/09/2020 69.00p 69.00p 60.00p 64.50p 106166
21/09/2020 71.00p 71.00p 67.50p 67.50p 95397
18/09/2020 72.50p 72.50p 71.00p 71.00p 2403
17/09/2020 73.00p 73.00p 70.00p 71.50p 90691
16/09/2020 73.00p 73.00p 71.00p 72.50p 58140
15/09/2020 73.00p 73.00p 71.00p 72.50p 58862
14/09/2020 73.00p 73.00p 71.00p 72.50p 28663
11/09/2020 73.00p 73.00p 71.00p 72.50p 144709
10/09/2020 74.00p 74.00p 69.00p 72.50p 318564
09/09/2020 76.00p 76.00p 72.00p 73.50p 109505
08/09/2020 76.00p 76.00p 74.00p 76.00p 17200
07/09/2020 75.50p 77.00p 74.00p 76.00p 41066
04/09/2020 81.50p 82.50p 75.00p 75.00p 204890
03/09/2020 84.50p 86.81p 77.78p 81.50p 847807
02/09/2020 71.00p 76.00p 70.00p 75.00p 208512
01/09/2020 66.00p 75.00p 66.00p 72.00p 293311
31/08/2020 56.50p 70.00p 56.50p 65.50p 291613
28/08/2020 56.50p 70.00p 56.50p 65.50p 291613
27/08/2020 56.50p 57.22p 54.00p 56.50p 267917
26/08/2020 58.00p 59.56p 55.00p 55.50p 179875
25/08/2020 61.50p 61.50p 53.80p 57.50p 478602
24/08/2020 65.50p 67.94p 59.89p 60.50p 152317
21/08/2020 71.00p 71.00p 62.00p 66.50p 458646
20/08/2020 89.50p 90.00p 65.50p 72.00p 767802
19/08/2020 51.00p 97.00p 50.00p 84.50p 1900714
18/08/2020 41.00p 50.00p 40.60p 48.00p 472247
17/08/2020 36.00p 43.00p 36.00p 41.40p 154278
14/08/2020 36.50p 37.85p 35.40p 36.00p 71988
13/08/2020 32.00p 39.70p 32.00p 37.00p 872808
12/08/2020 32.00p 33.00p 32.00p 32.00p 504406
11/08/2020 32.00p 33.00p 31.28p 32.00p 412793
10/08/2020 32.00p 32.74p 31.00p 32.00p 749158
07/08/2020 32.00p 32.00p 31.87p 32.00p 6687
06/08/2020 32.50p 32.50p 31.10p 32.00p 91751
05/08/2020 32.50p 32.50p 31.00p 31.00p 139493
04/08/2020 32.50p 32.50p 31.00p 32.50p 259240
03/08/2020 32.50p 32.50p 32.42p 32.50p 9253
31/07/2020 32.50p 32.50p 31.00p 32.50p 114898
30/07/2020 32.50p 32.50p 32.05p 32.50p 18950
29/07/2020 33.00p 33.00p 31.20p 32.00p 134114
28/07/2020 33.00p 33.37p 31.20p 33.00p 30253
27/07/2020 33.00p 33.37p 32.00p 33.00p 42747
24/07/2020 33.00p 33.00p 32.00p 33.00p 191822
23/07/2020 29.50p 33.50p 29.50p 33.00p 592885
22/07/2020 29.00p 30.00p 26.10p 29.50p 1392368
21/07/2020 31.50p 31.50p 28.00p 29.50p 85000
20/07/2020 31.50p 31.50p 28.00p 31.50p 15273
17/07/2020 31.50p 31.50p 30.98p 31.50p 11000
16/07/2020 31.50p 31.50p 30.98p 31.50p 3488
15/07/2020 31.50p 31.50p 29.92p 31.50p 110499
14/07/2020 33.00p 33.05p 30.50p 31.00p 94378
13/07/2020 33.00p 33.50p 33.00p 33.50p 7876
10/07/2020 35.00p 35.00p 33.00p 33.50p 34676
09/07/2020 35.00p 35.00p 34.00p 35.00p 22756
08/07/2020 35.00p 35.00p 34.05p 35.00p 39236
07/07/2020 35.00p 35.50p 34.99p 35.50p 31229
06/07/2020 36.00p 36.00p 33.00p 35.50p 43544
03/07/2020 36.00p 36.00p 35.00p 36.00p 5754
02/07/2020 36.00p 36.60p 35.10p 36.00p 9484
01/07/2020 36.00p 36.00p 35.10p 36.00p 4252
29/06/2020 36.50p 36.50p 35.98p 36.50p 54363
26/06/2020 36.50p 36.50p 35.99p 36.50p 3762
25/06/2020 36.50p 36.50p 36.05p 36.50p 42554
24/06/2020 36.50p 37.00p 36.00p 36.50p 22502
23/06/2020 36.50p 36.50p 36.00p 36.50p 4426
22/06/2020 36.50p 37.00p 36.00p 37.00p 18625
19/06/2020 36.50p 38.00p 36.00p 36.50p 98382
18/06/2020 37.50p 37.58p 36.25p 36.50p 96755
17/06/2020 37.50p 38.00p 36.10p 37.50p 35143
16/06/2020 39.00p 39.00p 37.50p 37.50p 29316
15/06/2020 39.00p 39.00p 38.00p 39.00p 52615
11/06/2020 39.00p 39.00p 37.00p 39.00p 23480
10/06/2020 39.00p 40.00p 37.00p 39.00p 35811
09/06/2020 39.00p 40.00p 38.00p 39.00p 68349
08/06/2020 39.00p 39.00p 38.00p 39.00p 80848
05/06/2020 39.50p 40.00p 38.10p 39.00p 276078
04/06/2020 39.50p 40.00p 39.00p 39.50p 56592
03/06/2020 39.50p 39.50p 39.03p 39.50p 6948
02/06/2020 39.30p 40.00p 38.00p 39.50p 66800
01/06/2020 39.30p 39.60p 39.00p 39.30p 77786
29/05/2020 39.20p 39.55p 39.06p 39.30p 74977
28/05/2020 42.50p 42.50p 39.00p 39.20p 169824
27/05/2020 42.80p 43.18p 40.71p 42.50p 109023
26/05/2020 41.00p 42.90p 40.00p 42.80p 331508
22/05/2020 40.50p 40.79p 40.00p 40.50p 267709
21/05/2020 38.50p 41.00p 37.84p 40.50p 1312425
20/05/2020 41.00p 41.00p 35.00p 37.30p 1236951
19/05/2020 41.50p 42.36p 40.00p 40.80p 893203
18/05/2020 41.50p 42.50p 41.00p 41.50p 106895
15/05/2020 44.00p 44.00p 41.77p 42.00p 328165
14/05/2020 48.00p 49.37p 44.00p 44.00p 265858
13/05/2020 46.30p 46.30p 44.00p 46.00p 9196
12/05/2020 46.30p 46.30p 44.00p 46.00p 2270
11/05/2020 46.30p 46.30p 44.00p 46.00p 3520
07/05/2020 46.00p 46.28p 43.60p 46.00p 46144
06/05/2020 49.50p 49.50p 45.00p 46.00p 30444
05/05/2020 49.50p 49.50p 47.00p 49.50p 159575
01/05/2020 47.50p 47.50p 45.10p 47.50p 43755
30/04/2020 45.30p 47.50p 45.30p 47.50p 3590
29/04/2020 48.00p 48.00p 44.00p 45.50p 55077
28/04/2020 48.00p 48.00p 46.04p 48.00p 75286
27/04/2020 50.00p 50.00p 45.00p 48.00p 133056
24/04/2020 51.00p 51.00p 45.00p 51.00p 9074
23/04/2020 51.50p 51.50p 48.00p 50.00p 15474
22/04/2020 52.50p 52.50p 50.00p 51.50p 28808
21/04/2020 52.50p 52.50p 50.00p 52.50p 27258
20/04/2020 51.50p 55.00p 50.50p 52.50p 160473
17/04/2020 50.50p 52.75p 48.50p 50.50p 76049
16/04/2020 51.50p 51.90p 49.50p 50.50p 171494
15/04/2020 53.75p 53.75p 50.00p 51.50p 67452
14/04/2020 52.00p 54.70p 51.50p 53.00p 157571
09/04/2020 44.50p 55.50p 44.50p 55.50p 234861
08/04/2020 44.50p 47.00p 42.00p 44.50p 4510
07/04/2020 44.50p 47.23p 44.50p 44.50p 59736
06/04/2020 44.50p 46.75p 44.50p 44.50p 18793
03/04/2020 44.50p 45.66p 42.05p 44.50p 55703
02/04/2020 44.50p 47.00p 44.50p 46.00p 113800
01/04/2020 45.00p 47.00p 43.02p 45.00p 8597
31/03/2020 40.00p 45.76p 40.00p 45.00p 157394
30/03/2020 44.50p 45.64p 39.00p 40.00p 159989
27/03/2020 41.50p 52.00p 40.90p 45.00p 298649
26/03/2020 39.50p 42.64p 39.50p 41.50p 304342
25/03/2020 39.50p 40.97p 38.90p 39.50p 20346
24/03/2020 39.50p 39.65p 38.90p 39.50p 37844
23/03/2020 39.50p 41.58p 39.50p 39.50p 20670
20/03/2020 40.00p 42.06p 40.00p 40.00p 13736
19/03/2020 40.00p 42.27p 40.00p 40.00p 10000
18/03/2020 40.50p 42.58p 40.00p 40.00p 34357
17/03/2020 39.50p 42.00p 38.19p 40.00p 75051
16/03/2020 40.00p 41.90p 39.50p 39.50p 3226
13/03/2020 39.00p 41.27p 39.00p 40.50p 18892
12/03/2020 39.00p 42.00p 38.08p 39.00p 149187
11/03/2020 39.00p 39.88p 39.00p 39.00p 3091
10/03/2020 39.00p 40.00p 39.00p 39.00p 2906883
09/03/2020 39.00p 39.90p 38.00p 39.50p 135122
06/03/2020 40.50p 40.97p 38.15p 39.50p 22890
05/03/2020 40.50p 40.75p 40.00p 40.50p 5997
04/03/2020 41.00p 41.00p 40.00p 40.50p 27628
03/03/2020 42.50p 42.50p 41.00p 41.50p 43450
02/03/2020 45.00p 45.00p 42.00p 42.50p 28973
28/02/2020 45.00p 45.98p 44.66p 45.00p 33417
27/02/2020 46.00p 46.00p 44.66p 45.00p 9196
26/02/2020 46.00p 48.00p 45.07p 47.00p 30552
25/02/2020 45.00p 46.00p 44.00p 46.00p 2008236
24/02/2020 47.50p 47.77p 44.00p 45.00p 25831
21/02/2020 48.00p 48.00p 47.00p 47.50p 13797
20/02/2020 49.50p 49.50p 47.10p 48.00p 3224
19/02/2020 50.50p 51.35p 49.00p 49.50p 166796
18/02/2020 54.50p 54.50p 49.00p 50.50p 114421

*Close Price adjusted for both dividends and splits