Sensyne Health (SENS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/02/2020 54.50p 54.50p 54.00p 54.50p 9441
14/02/2020 54.50p 54.50p 54.00p 54.50p 7736
13/02/2020 56.00p 56.00p 53.25p 54.50p 35624
12/02/2020 56.00p 56.00p 53.13p 56.00p 44529
11/02/2020 56.00p 56.00p 55.00p 56.00p 6233
10/02/2020 56.00p 56.20p 55.00p 56.00p 513036
07/02/2020 56.00p 56.70p 55.00p 56.00p 47416
06/02/2020 55.50p 57.00p 55.00p 56.00p 39992
05/02/2020 57.50p 57.50p 55.25p 55.50p 76883
04/02/2020 57.50p 58.00p 54.80p 57.50p 78468
03/02/2020 59.00p 59.36p 57.00p 58.50p 59357
31/01/2020 65.50p 65.50p 55.80p 59.00p 119675
30/01/2020 63.50p 66.40p 62.21p 65.50p 739742
29/01/2020 50.50p 65.00p 50.50p 62.50p 2855999
28/01/2020 50.50p 51.00p 50.00p 50.50p 360962
27/01/2020 51.00p 51.00p 49.00p 50.50p 180940
24/01/2020 51.00p 51.00p 50.50p 51.00p 32268
23/01/2020 51.00p 51.00p 49.00p 51.00p 345536
22/01/2020 51.00p 51.00p 49.50p 50.00p 268894
21/01/2020 45.50p 51.90p 44.50p 50.00p 489764
20/01/2020 47.00p 50.00p 47.00p 49.00p 536389
17/01/2020 39.00p 50.00p 35.30p 46.50p 1200558
16/01/2020 51.00p 51.00p 39.00p 39.50p 672348
15/01/2020 56.50p 56.50p 50.96p 51.50p 38646
14/01/2020 59.00p 59.80p 56.50p 56.50p 21572
13/01/2020 59.00p 59.00p 58.00p 59.00p 199254
10/01/2020 59.00p 59.00p 58.00p 59.00p 283281
09/01/2020 60.50p 60.50p 59.00p 59.00p 38214
08/01/2020 61.00p 61.00p 60.00p 60.50p 5335
07/01/2020 62.50p 62.50p 61.00p 61.00p 15440
06/01/2020 66.00p 66.50p 62.00p 62.50p 171315
03/01/2020 66.00p 66.50p 65.00p 66.00p 4590
02/01/2020 68.50p 70.00p 65.60p 65.60p 180154
31/12/2019 70.00p 70.00p 69.00p 69.00p 17576
30/12/2019 70.00p 70.00p 69.80p 70.00p 2131
27/12/2019 70.00p 70.00p 68.00p 70.00p 1822
24/12/2019 70.00p 70.00p 69.90p 70.00p 3572
23/12/2019 70.00p 71.12p 68.00p 70.00p 38154
20/12/2019 71.00p 71.00p 68.04p 70.00p 39505
19/12/2019 71.00p 71.00p 70.02p 71.00p 9177
18/12/2019 71.00p 71.00p 70.00p 71.00p 15626
17/12/2019 72.50p 72.50p 70.00p 71.00p 45235
16/12/2019 73.00p 75.00p 71.04p 72.50p 128265
13/12/2019 71.50p 72.00p 71.00p 71.50p 21133
12/12/2019 76.00p 76.00p 71.00p 71.50p 76649
11/12/2019 80.00p 80.00p 76.00p 76.00p 145750
10/12/2019 82.50p 82.70p 76.00p 76.00p 49365
09/12/2019 88.50p 88.50p 82.50p 82.50p 10732
06/12/2019 88.50p 88.50p 86.00p 88.50p 15634
05/12/2019 88.50p 88.50p 88.00p 88.50p 4587
04/12/2019 88.50p 88.75p 88.40p 88.50p 6734
03/12/2019 88.50p 89.00p 88.50p 88.50p 253
02/12/2019 89.50p 90.00p 87.03p 88.50p 15749
29/11/2019 88.50p 92.00p 86.25p 89.00p 30173
28/11/2019 88.50p 88.50p 88.40p 88.50p 223
27/11/2019 88.50p 88.50p 85.07p 88.50p 10702
26/11/2019 88.50p 88.50p 85.07p 88.50p 4560
25/11/2019 92.50p 95.00p 85.00p 88.50p 45578
22/11/2019 101.50p 101.50p 90.00p 92.50p 42772
21/11/2019 102.50p 102.50p 100.18p 101.50p 269708
20/11/2019 102.50p 102.50p 102.50p 102.50p 0
19/11/2019 102.50p 102.62p 102.50p 102.50p 19898
18/11/2019 102.50p 102.65p 102.50p 102.50p 122
15/11/2019 101.50p 102.80p 101.50p 102.50p 63122
14/11/2019 98.50p 100.00p 97.00p 100.00p 18799
13/11/2019 103.00p 103.00p 97.30p 98.50p 17461
12/11/2019 106.00p 106.00p 101.00p 103.00p 7445
11/11/2019 111.00p 111.00p 102.30p 106.00p 29087
08/11/2019 111.00p 111.00p 108.00p 111.00p 27268
07/11/2019 111.00p 111.00p 108.06p 111.00p 10689
06/11/2019 114.00p 114.00p 109.20p 111.00p 4699
05/11/2019 119.00p 119.00p 110.30p 114.00p 30376
04/11/2019 119.50p 119.50p 115.20p 119.00p 3247
01/11/2019 119.50p 119.50p 119.50p 119.50p 0
31/10/2019 119.50p 119.50p 116.00p 119.50p 5586
30/10/2019 119.50p 119.50p 116.14p 119.50p 9417
29/10/2019 119.50p 119.50p 116.14p 119.50p 424
28/10/2019 119.50p 119.50p 116.14p 119.50p 1004
25/10/2019 119.50p 119.50p 119.40p 119.50p 272
24/10/2019 122.50p 122.50p 118.00p 120.00p 13625
23/10/2019 122.50p 122.50p 120.00p 122.50p 20913
22/10/2019 122.50p 123.00p 122.50p 122.50p 2834
21/10/2019 126.00p 126.00p 120.00p 122.50p 13650
18/10/2019 126.00p 126.00p 122.00p 126.00p 6979
17/10/2019 126.00p 128.00p 122.00p 126.00p 9335
16/10/2019 128.50p 128.50p 125.00p 126.00p 4005
15/10/2019 128.50p 130.00p 127.25p 128.50p 48635
14/10/2019 117.50p 132.00p 117.50p 128.50p 85631
11/10/2019 107.50p 120.00p 105.00p 116.00p 49915
10/10/2019 107.50p 108.70p 107.50p 107.50p 28502
09/10/2019 105.00p 105.00p 100.00p 105.00p 26561
08/10/2019 107.50p 107.50p 103.57p 105.00p 114181
07/10/2019 107.50p 107.50p 105.00p 107.50p 19645
04/10/2019 104.00p 104.00p 98.00p 102.50p 6740
03/10/2019 105.00p 105.00p 102.00p 105.00p 10825
02/10/2019 104.50p 106.00p 102.00p 105.00p 52778
01/10/2019 107.50p 107.50p 104.00p 104.00p 17307
30/09/2019 110.50p 110.50p 105.00p 107.50p 7203
27/09/2019 110.50p 110.50p 106.00p 110.50p 1000
26/09/2019 112.50p 112.50p 106.00p 110.50p 5500
25/09/2019 112.50p 112.50p 112.20p 112.50p 5500
24/09/2019 112.50p 112.50p 110.00p 112.50p 5083
23/09/2019 114.00p 114.00p 111.00p 112.50p 10744
20/09/2019 115.00p 117.00p 111.00p 114.00p 10757
19/09/2019 117.50p 120.00p 110.00p 120.00p 18745
18/09/2019 123.00p 124.80p 115.00p 117.50p 31789
17/09/2019 130.50p 130.50p 123.00p 123.00p 15156
16/09/2019 130.50p 130.50p 126.00p 130.50p 17487
13/09/2019 132.50p 133.00p 130.00p 130.50p 4500
12/09/2019 133.00p 133.00p 130.00p 132.50p 2500
11/09/2019 136.50p 138.00p 134.00p 134.00p 5915
10/09/2019 139.50p 139.50p 135.00p 136.50p 3876
09/09/2019 141.00p 141.00p 135.00p 139.50p 7204
06/09/2019 142.50p 142.50p 138.00p 141.00p 4614
05/09/2019 144.00p 144.00p 140.00p 142.50p 1474
04/09/2019 144.50p 144.50p 141.00p 144.00p 1636
03/09/2019 146.50p 146.90p 142.00p 144.50p 1397
02/09/2019 146.50p 150.50p 146.50p 150.50p 11569
30/08/2019 146.50p 146.90p 146.50p 146.50p 129
29/08/2019 148.00p 148.00p 146.50p 146.50p 51
28/08/2019 148.00p 148.00p 147.50p 148.00p 500
27/08/2019 148.00p 148.00p 145.00p 148.00p 1691
23/08/2019 148.00p 148.00p 146.00p 146.00p 530
22/08/2019 149.00p 149.00p 142.50p 148.00p 37489
21/08/2019 149.00p 149.00p 148.00p 149.00p 1699
20/08/2019 149.00p 149.00p 145.00p 149.00p 44123
19/08/2019 149.00p 149.00p 148.00p 149.00p 1018
16/08/2019 150.50p 150.50p 150.50p 150.50p 0
15/08/2019 154.00p 154.00p 149.66p 150.50p 23443
14/08/2019 154.00p 154.00p 150.00p 154.00p 7384
13/08/2019 154.00p 154.00p 150.00p 154.00p 11736
12/08/2019 154.00p 155.44p 154.00p 154.00p 4989
09/08/2019 160.00p 160.00p 150.00p 154.00p 21801
08/08/2019 160.00p 160.00p 160.00p 160.00p 0
07/08/2019 160.00p 160.00p 155.20p 160.00p 15357
06/08/2019 160.00p 160.00p 157.00p 160.00p 4450
05/08/2019 160.00p 160.99p 160.00p 160.00p 1315
02/08/2019 160.00p 161.00p 155.00p 160.00p 4297
01/08/2019 160.00p 161.00p 160.00p 160.00p 1179531
31/07/2019 155.00p 165.00p 155.00p 160.00p 117493
30/07/2019 150.00p 150.00p 145.12p 150.00p 6710
29/07/2019 150.00p 150.00p 145.00p 150.00p 12871
26/07/2019 147.50p 150.00p 145.12p 150.00p 2229
25/07/2019 159.00p 160.75p 145.00p 147.50p 15402
24/07/2019 159.00p 161.85p 155.00p 159.00p 9476
23/07/2019 159.00p 161.90p 159.00p 159.00p 1235
22/07/2019 159.00p 162.12p 155.80p 159.00p 5675
19/07/2019 159.00p 162.00p 155.80p 159.00p 1794
18/07/2019 159.00p 159.00p 155.80p 159.00p 1151
17/07/2019 159.00p 162.12p 159.00p 159.00p 2301
16/07/2019 159.00p 162.40p 155.00p 159.00p 19626
15/07/2019 159.00p 162.90p 157.20p 159.00p 2663
12/07/2019 159.00p 159.00p 158.20p 159.00p 1686
11/07/2019 159.00p 162.92p 158.11p 159.00p 7279
10/07/2019 159.00p 159.00p 158.05p 159.00p 466
09/07/2019 159.00p 163.00p 159.00p 159.00p 580
08/07/2019 159.00p 159.00p 159.00p 159.00p 0
05/07/2019 159.00p 163.00p 159.00p 159.00p 30746
04/07/2019 160.50p 165.00p 156.05p 159.00p 19225
03/07/2019 162.00p 164.82p 158.05p 160.50p 23577
02/07/2019 151.00p 164.00p 151.00p 162.00p 24199
01/07/2019 130.00p 154.50p 130.00p 150.00p 50738
28/06/2019 125.00p 132.00p 120.50p 129.00p 28954
27/06/2019 124.00p 125.00p 121.50p 125.00p 82011
26/06/2019 124.00p 124.64p 120.96p 124.00p 7282413
25/06/2019 124.00p 128.00p 124.00p 124.00p 1833
24/06/2019 122.50p 125.00p 121.50p 124.00p 11462
21/06/2019 123.50p 123.50p 120.35p 122.50p 21800
20/06/2019 123.50p 124.74p 121.52p 123.50p 1923
19/06/2019 123.50p 124.90p 120.00p 123.50p 8509
18/06/2019 123.50p 125.00p 120.00p 123.50p 39339
17/06/2019 122.00p 127.00p 120.35p 123.50p 5813
14/06/2019 123.50p 123.50p 120.35p 123.50p 4608
13/06/2019 123.50p 123.50p 120.35p 123.50p 2949
12/06/2019 123.50p 123.50p 120.00p 123.50p 5792
11/06/2019 123.50p 123.60p 120.00p 123.50p 14854
10/06/2019 125.00p 126.46p 120.00p 123.50p 15012
07/06/2019 127.50p 127.50p 120.00p 125.00p 6117
06/06/2019 134.50p 134.50p 125.00p 127.50p 15501
05/06/2019 141.00p 141.00p 131.00p 134.50p 19060
04/06/2019 141.00p 142.92p 137.96p 141.00p 3849
03/06/2019 142.50p 144.25p 140.25p 142.50p 3858
31/05/2019 141.00p 144.45p 139.00p 142.50p 7799
30/05/2019 137.50p 144.20p 137.50p 141.00p 9424
29/05/2019 137.50p 140.00p 135.97p 137.50p 15389
28/05/2019 137.50p 137.50p 135.97p 137.50p 1500
24/05/2019 137.50p 148.00p 137.50p 137.50p 19178
23/05/2019 137.50p 137.50p 134.00p 137.50p 9129
22/05/2019 136.00p 140.00p 133.00p 137.50p 261541
21/05/2019 145.00p 145.00p 133.00p 136.00p 25218
20/05/2019 148.00p 149.44p 145.00p 145.00p 4593
17/05/2019 154.00p 154.00p 148.00p 148.00p 11104
16/05/2019 154.00p 154.00p 150.06p 154.00p 7360
15/05/2019 154.00p 154.00p 152.11p 154.00p 9538
14/05/2019 160.00p 160.00p 150.00p 154.00p 8113
13/05/2019 170.00p 170.00p 158.00p 160.00p 11368
10/05/2019 171.00p 171.00p 165.00p 170.00p 15976
09/05/2019 175.50p 177.00p 172.50p 172.50p 5900
08/05/2019 178.00p 178.00p 174.00p 175.50p 19812
07/05/2019 178.00p 178.00p 178.00p 178.00p 1000

*Close Price adjusted for both dividends and splits