Syncona Limited NPV (SYNC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Syncona Limited NPV

Date Open High Low Close* Volume
10/01/2017 129.50p 130.60p 129.46p 129.50p 404510
09/01/2017 130.00p 130.77p 129.50p 130.00p 135688
06/01/2017 132.00p 133.00p 129.50p 130.00p 295150
05/01/2017 134.00p 134.00p 132.00p 132.50p 123409
04/01/2017 134.50p 135.00p 133.00p 134.25p 161505
03/01/2017 133.50p 135.75p 133.50p 135.00p 192795
30/12/2016 135.50p 135.75p 133.50p 134.75p 266394
29/12/2016 133.50p 135.29p 133.50p 133.50p 154710
28/12/2016 135.50p 135.50p 133.50p 133.50p 115117
23/12/2016 135.00p 135.50p 133.00p 134.38p 252323
22/12/2016 133.75p 135.00p 133.00p 134.75p 161621
21/12/2016 133.00p 134.00p 132.21p 133.75p 353173
20/12/2016 133.00p 134.20p 131.65p 134.00p 299302
19/12/2016 131.50p 133.00p 131.50p 131.75p 304136
16/12/2016 132.00p 132.58p 131.50p 131.50p 270474
15/12/2016 133.00p 133.00p 131.50p 132.00p 179078
14/12/2016 132.00p 132.00p 131.00p 131.25p 189259
13/12/2016 132.00p 132.00p 130.50p 131.00p 103913
12/12/2016 132.00p 132.00p 130.50p 130.50p 225062
09/12/2016 131.50p 131.74p 130.25p 131.25p 528147
08/12/2016 132.00p 132.00p 130.02p 132.00p 334479
07/12/2016 131.00p 131.50p 129.26p 131.50p 514798
06/12/2016 131.25p 131.25p 129.25p 131.00p 1032272
05/12/2016 131.50p 131.50p 129.00p 130.50p 154012
02/12/2016 131.00p 131.10p 129.22p 130.75p 447241
01/12/2016 131.75p 131.98p 130.19p 131.00p 185392
30/11/2016 131.00p 131.89p 130.00p 130.75p 10334283
29/11/2016 130.00p 133.00p 130.00p 132.00p 297874
28/11/2016 130.00p 131.46p 130.00p 130.50p 224384
25/11/2016 131.00p 131.78p 130.24p 131.00p 117844
24/11/2016 131.50p 132.20p 129.80p 131.00p 302168
23/11/2016 131.00p 131.85p 128.40p 130.75p 612429
22/11/2016 129.00p 129.67p 128.00p 128.50p 556010
21/11/2016 130.00p 130.00p 128.00p 129.00p 447275
18/11/2016 129.00p 129.75p 127.43p 129.00p 990509
17/11/2016 126.50p 128.49p 126.50p 128.00p 168129
16/11/2016 127.75p 127.75p 126.50p 126.75p 577052
15/11/2016 126.75p 128.40p 126.00p 126.50p 1741833
14/11/2016 127.00p 128.00p 125.50p 127.00p 1181768
11/11/2016 125.50p 126.25p 125.50p 126.13p 582744
10/11/2016 125.50p 126.00p 124.00p 125.87p 571063
09/11/2016 125.50p 126.00p 124.50p 125.50p 1360977
08/11/2016 126.00p 127.47p 125.60p 126.00p 706254
07/11/2016 126.25p 127.50p 125.50p 126.00p 1155655
04/11/2016 126.75p 128.25p 126.00p 126.00p 188572
03/11/2016 128.50p 128.50p 126.25p 127.00p 133933
02/11/2016 128.00p 128.25p 126.25p 128.25p 123886
01/11/2016 128.00p 130.59p 127.77p 128.00p 121359
31/10/2016 130.75p 130.75p 126.93p 128.75p 373529
28/10/2016 126.00p 130.50p 126.00p 130.25p 171878
27/10/2016 127.75p 127.93p 124.50p 126.37p 956370
26/10/2016 125.00p 126.00p 124.50p 125.13p 256567
25/10/2016 125.00p 126.75p 124.50p 125.50p 223547
24/10/2016 124.50p 125.75p 124.50p 124.50p 245971
21/10/2016 125.00p 126.25p 124.50p 124.50p 160340
20/10/2016 125.00p 126.25p 125.00p 125.00p 268506
19/10/2016 126.50p 126.50p 125.25p 125.25p 177560
18/10/2016 125.00p 126.50p 124.50p 125.00p 486071
17/10/2016 124.50p 126.75p 124.50p 124.50p 265947
14/10/2016 126.25p 126.50p 125.50p 126.00p 188267
13/10/2016 127.50p 127.75p 124.75p 125.00p 737995
12/10/2016 125.75p 127.49p 125.75p 126.25p 249963
11/10/2016 127.00p 127.00p 124.50p 125.75p 295906
10/10/2016 127.75p 127.75p 125.50p 125.75p 289748
07/10/2016 126.00p 127.75p 125.75p 126.50p 196024
06/10/2016 126.50p 127.06p 125.75p 126.00p 339104
05/10/2016 130.00p 130.00p 126.40p 126.50p 118177
04/10/2016 128.75p 128.75p 125.75p 125.75p 358679
03/10/2016 129.50p 129.50p 126.00p 127.00p 580655
30/09/2016 126.50p 127.85p 126.00p 126.00p 188459
29/09/2016 126.50p 127.88p 126.50p 126.50p 65811
28/09/2016 126.75p 127.75p 126.50p 126.50p 79403
27/09/2016 127.50p 129.25p 126.50p 127.25p 333800
26/09/2016 127.00p 127.75p 126.00p 126.25p 178734
23/09/2016 127.50p 128.38p 127.00p 127.00p 144935
22/09/2016 129.75p 129.75p 127.25p 128.00p 72748
21/09/2016 128.00p 130.00p 127.00p 127.75p 136906
20/09/2016 129.75p 130.00p 126.53p 129.50p 178226
19/09/2016 126.75p 128.25p 126.00p 128.25p 272643
16/09/2016 125.50p 127.25p 125.28p 126.75p 187924
15/09/2016 125.00p 129.00p 125.00p 125.75p 318146
14/09/2016 126.00p 127.35p 125.99p 126.00p 219045
13/09/2016 126.00p 127.26p 125.00p 126.00p 1597278
12/09/2016 126.25p 126.95p 126.00p 126.00p 91168
09/09/2016 126.00p 128.00p 126.00p 126.50p 117540
08/09/2016 129.00p 129.50p 126.00p 126.00p 234271
07/09/2016 128.00p 130.20p 128.00p 128.00p 108037
06/09/2016 129.00p 130.24p 128.00p 128.00p 115866
05/09/2016 130.00p 130.84p 129.00p 130.00p 90484
02/09/2016 130.50p 130.50p 127.50p 127.50p 253681
01/09/2016 130.00p 130.00p 128.25p 129.75p 118902
31/08/2016 128.00p 130.00p 128.00p 128.25p 331013
30/08/2016 130.00p 130.00p 128.25p 129.25p 95600
26/08/2016 128.00p 130.00p 128.00p 129.25p 735979
25/08/2016 129.75p 129.75p 128.00p 129.75p 97595
24/08/2016 130.00p 130.00p 128.33p 129.75p 179865
23/08/2016 127.50p 129.00p 127.33p 128.50p 429902
22/08/2016 129.00p 129.00p 126.92p 127.75p 290433
19/08/2016 128.25p 128.25p 127.00p 127.50p 226167
18/08/2016 128.75p 128.75p 126.03p 126.50p 310700
17/08/2016 126.75p 126.75p 126.00p 126.00p 457674
16/08/2016 126.50p 127.40p 125.50p 125.50p 254150
15/08/2016 129.00p 129.00p 125.50p 125.50p 86442
12/08/2016 126.75p 128.55p 126.50p 126.50p 101031
11/08/2016 126.25p 127.25p 126.21p 127.00p 150542
10/08/2016 128.75p 128.75p 125.90p 126.75p 278780
09/08/2016 126.75p 128.00p 126.50p 126.75p 167566
08/08/2016 126.00p 129.00p 125.50p 126.00p 176598
05/08/2016 129.00p 129.00p 125.50p 125.50p 111686
04/08/2016 126.00p 129.00p 125.50p 125.50p 594509
03/08/2016 127.50p 128.16p 126.00p 126.00p 335477
02/08/2016 128.50p 130.19p 127.25p 127.50p 235599
01/08/2016 128.50p 130.24p 128.25p 128.50p 88515
29/07/2016 129.00p 130.20p 129.00p 129.00p 83690
28/07/2016 129.50p 131.00p 129.00p 129.25p 314140
27/07/2016 129.50p 131.00p 129.00p 129.50p 60957
26/07/2016 131.00p 131.30p 129.25p 129.75p 166932
25/07/2016 130.00p 131.50p 130.00p 130.50p 351127
22/07/2016 132.00p 132.00p 130.73p 132.00p 176354
21/07/2016 130.50p 132.50p 130.50p 132.50p 170996
20/07/2016 131.25p 132.09p 130.50p 131.50p 157265
19/07/2016 131.25p 132.50p 130.50p 132.50p 73473
18/07/2016 132.75p 132.75p 131.65p 132.75p 122714
15/07/2016 130.75p 132.21p 130.50p 131.75p 172534
14/07/2016 131.75p 132.48p 130.28p 131.75p 427980
13/07/2016 131.25p 133.03p 131.00p 131.50p 167008
12/07/2016 132.00p 133.31p 132.00p 132.00p 161690
11/07/2016 130.50p 133.50p 130.50p 132.50p 247652
08/07/2016 132.00p 132.00p 130.50p 132.00p 46596
07/07/2016 132.00p 132.00p 130.27p 130.50p 157737
06/07/2016 130.00p 131.31p 129.00p 129.00p 464863
05/07/2016 130.00p 130.00p 129.02p 129.75p 100363
04/07/2016 129.50p 129.75p 127.00p 129.25p 145068
01/07/2016 130.00p 130.00p 129.00p 129.75p 189968
30/06/2016 127.50p 130.00p 127.50p 129.00p 264601
29/06/2016 127.50p 130.00p 127.50p 127.50p 346845
28/06/2016 129.00p 129.00p 126.75p 127.75p 334495
27/06/2016 128.00p 128.74p 123.75p 126.50p 334216
24/06/2016 126.00p 129.00p 126.00p 128.00p 297104
23/06/2016 128.50p 128.70p 127.44p 128.25p 192718
22/06/2016 129.00p 129.00p 127.50p 128.50p 104831
21/06/2016 128.75p 129.00p 128.00p 129.00p 144677
20/06/2016 129.00p 129.00p 127.00p 127.00p 152252
17/06/2016 127.25p 128.00p 127.25p 128.00p 167579
16/06/2016 127.50p 128.90p 126.50p 126.50p 193414
15/06/2016 128.50p 128.50p 127.00p 127.00p 79544
14/06/2016 129.00p 129.00p 126.25p 127.25p 580413
13/06/2016 129.00p 129.86p 129.00p 129.25p 83015
10/06/2016 129.25p 130.00p 128.61p 129.00p 194592
09/06/2016 128.50p 129.25p 128.50p 128.50p 130648
08/06/2016 129.50p 129.62p 128.50p 128.75p 98231
07/06/2016 129.00p 129.75p 128.50p 128.50p 124110
06/06/2016 128.50p 130.00p 128.50p 128.75p 198439
03/06/2016 128.00p 129.95p 128.00p 128.00p 161864
02/06/2016 128.50p 130.70p 128.00p 128.50p 134252
01/06/2016 128.00p 129.50p 128.00p 128.00p 90804
31/05/2016 128.00p 128.00p 127.00p 128.00p 282846
27/05/2016 127.50p 127.90p 127.00p 127.00p 295202
26/05/2016 127.50p 128.00p 127.00p 127.00p 160051
25/05/2016 128.50p 129.16p 127.50p 127.50p 163575
24/05/2016 128.00p 130.25p 127.50p 128.00p 189114
23/05/2016 128.50p 130.38p 128.10p 128.50p 159259
20/05/2016 129.50p 130.25p 128.00p 128.00p 420553
19/05/2016 130.50p 130.52p 129.50p 129.50p 250366
18/05/2016 130.50p 130.93p 130.50p 130.50p 193350
17/05/2016 134.00p 134.00p 130.50p 131.75p 261559
16/05/2016 132.29p 132.29p 131.65p 132.25p 85171
13/05/2016 132.75p 133.50p 131.65p 132.75p 104233
12/05/2016 132.75p 134.00p 131.50p 131.50p 181669
11/05/2016 131.50p 133.50p 131.50p 133.50p 98461
10/05/2016 131.50p 133.75p 131.50p 131.50p 184682
09/05/2016 132.00p 132.75p 131.50p 131.50p 125692
06/05/2016 131.75p 132.75p 131.75p 132.50p 96962
05/05/2016 131.50p 133.48p 131.50p 132.25p 41379
04/05/2016 131.25p 133.48p 131.25p 131.50p 53093
03/05/2016 134.00p 134.00p 131.00p 133.50p 271533
29/04/2016 133.00p 133.00p 131.30p 132.75p 112012
28/04/2016 131.75p 132.80p 131.00p 132.25p 200054
27/04/2016 134.00p 134.00p 131.55p 132.00p 90036
26/04/2016 131.75p 132.77p 131.00p 131.75p 321643
25/04/2016 132.25p 132.90p 131.25p 132.00p 118257
22/04/2016 131.00p 132.50p 131.00p 131.75p 176445
21/04/2016 131.00p 132.00p 131.00p 131.00p 120365
20/04/2016 131.50p 132.12p 131.00p 131.00p 70233
19/04/2016 131.00p 132.35p 131.00p 131.00p 314110
18/04/2016 132.50p 132.50p 131.00p 131.25p 167492
15/04/2016 132.50p 132.50p 131.00p 131.75p 102742
14/04/2016 131.50p 132.60p 131.00p 132.25p 287962
13/04/2016 132.25p 133.00p 131.00p 131.62p 199595
12/04/2016 132.00p 132.50p 131.12p 131.50p 535349
11/04/2016 132.00p 132.80p 131.78p 132.00p 79248
08/04/2016 132.50p 132.50p 131.00p 131.00p 144559
07/04/2016 132.25p 132.83p 131.00p 131.00p 404302
06/04/2016 132.00p 132.98p 131.47p 132.00p 171858
05/04/2016 132.50p 132.50p 130.50p 131.75p 208542
04/04/2016 131.00p 132.19p 130.50p 131.50p 274746
01/04/2016 130.75p 132.41p 130.25p 131.75p 143305
31/03/2016 131.00p 132.40p 130.25p 131.50p 355894
30/03/2016 130.50p 132.25p 130.50p 130.50p 209058
29/03/2016 130.25p 131.87p 130.25p 130.25p 149211

*Close Price adjusted for both dividends and splits