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
24/03/2016 130.25p 132.06p 130.00p 130.25p 191733
23/03/2016 132.00p 132.00p 130.00p 132.00p 92055
22/03/2016 132.00p 132.00p 130.00p 132.00p 143708
21/03/2016 130.00p 132.00p 130.00p 132.00p 420465
18/03/2016 130.00p 132.00p 130.00p 130.75p 139438
17/03/2016 132.00p 132.00p 130.00p 130.00p 400691
16/03/2016 130.75p 131.50p 130.00p 130.75p 125053
15/03/2016 131.50p 131.50p 129.63p 131.50p 142192
14/03/2016 129.50p 130.75p 129.50p 129.50p 185416
11/03/2016 129.50p 130.75p 129.50p 129.75p 169400
10/03/2016 131.75p 132.00p 128.44p 131.00p 93715
09/03/2016 129.00p 131.00p 128.25p 131.00p 181061
08/03/2016 128.25p 131.50p 128.00p 131.25p 135995
07/03/2016 128.00p 130.00p 128.00p 128.00p 102995
04/03/2016 131.00p 132.00p 128.30p 131.25p 63362
03/03/2016 127.50p 129.25p 127.50p 129.25p 175312
02/03/2016 128.75p 129.80p 127.50p 127.50p 241333
01/03/2016 127.50p 129.97p 127.50p 127.50p 104580
29/02/2016 128.00p 129.70p 126.00p 128.00p 296981
26/02/2016 128.00p 128.50p 127.52p 128.00p 88391
25/02/2016 128.00p 129.00p 126.25p 127.50p 616654
24/02/2016 128.00p 129.34p 127.50p 127.75p 241687
23/02/2016 129.50p 129.50p 127.84p 129.50p 192324
22/02/2016 128.75p 130.00p 127.50p 128.00p 75641
19/02/2016 127.50p 128.50p 126.02p 128.50p 104027
18/02/2016 127.50p 129.00p 127.00p 128.25p 142537
17/02/2016 128.00p 128.32p 126.50p 127.00p 218594
16/02/2016 127.50p 129.00p 125.02p 126.00p 103077
15/02/2016 125.00p 126.91p 125.00p 125.00p 95531
12/02/2016 125.00p 126.00p 124.50p 124.50p 156112
11/02/2016 124.75p 127.00p 124.50p 124.50p 115918
10/02/2016 125.50p 128.25p 124.00p 126.75p 476968
09/02/2016 125.25p 129.00p 125.00p 125.00p 212157
08/02/2016 129.00p 129.00p 126.00p 127.50p 84090
05/02/2016 129.00p 131.68p 127.00p 127.00p 320918
04/02/2016 132.00p 132.25p 130.00p 130.25p 117654
03/02/2016 130.00p 132.00p 129.50p 129.50p 794758
02/02/2016 129.00p 130.50p 129.00p 129.50p 87211
01/02/2016 131.00p 131.45p 130.62p 131.00p 664758
29/01/2016 130.00p 132.00p 127.00p 130.25p 220244
28/01/2016 126.75p 128.00p 126.50p 127.25p 90533
27/01/2016 128.00p 128.00p 126.51p 126.75p 121996
26/01/2016 128.75p 128.75p 126.50p 127.25p 173146
25/01/2016 128.00p 129.47p 126.46p 126.50p 148525
22/01/2016 126.50p 130.00p 126.50p 128.25p 66081
21/01/2016 125.50p 130.00p 125.50p 125.75p 238023
20/01/2016 125.50p 127.00p 125.46p 125.50p 194441
19/01/2016 127.00p 127.00p 125.50p 125.50p 310358
18/01/2016 125.00p 126.49p 125.00p 126.00p 107961
15/01/2016 126.00p 126.90p 124.98p 125.00p 290067
14/01/2016 126.50p 126.69p 125.25p 126.00p 312229
13/01/2016 127.50p 127.50p 126.67p 127.50p 70760
12/01/2016 126.50p 127.38p 126.44p 126.75p 195772
11/01/2016 126.50p 127.50p 126.47p 126.75p 90769
08/01/2016 128.00p 128.00p 125.00p 127.00p 135132
07/01/2016 127.50p 128.00p 126.17p 127.25p 282884
06/01/2016 127.50p 128.23p 127.50p 127.50p 33573
05/01/2016 127.50p 128.50p 127.50p 127.50p 80017
04/01/2016 128.00p 128.23p 127.50p 127.50p 104130
31/12/2015 127.50p 128.23p 127.50p 127.50p 14709
30/12/2015 127.00p 127.80p 127.00p 127.25p 146321
29/12/2015 127.00p 127.73p 127.00p 127.00p 47279
24/12/2015 127.25p 128.09p 127.25p 127.63p 27385
23/12/2015 127.00p 127.75p 127.00p 127.00p 93852
22/12/2015 128.00p 128.00p 127.11p 128.00p 138965
21/12/2015 128.00p 128.00p 127.00p 127.50p 140667
18/12/2015 127.00p 128.50p 127.00p 128.50p 122355
17/12/2015 127.50p 127.75p 126.42p 127.25p 186996
16/12/2015 126.50p 127.00p 126.50p 126.50p 88189
15/12/2015 128.00p 128.50p 126.50p 126.75p 154770
14/12/2015 128.50p 129.00p 126.50p 126.50p 142749
11/12/2015 127.50p 128.75p 126.50p 126.50p 118986
10/12/2015 127.50p 128.78p 127.50p 127.50p 39749
09/12/2015 127.50p 128.38p 127.50p 127.75p 39470
08/12/2015 128.00p 129.25p 127.00p 127.50p 277419
07/12/2015 128.00p 129.75p 128.00p 128.00p 33547
04/12/2015 131.00p 131.00p 128.00p 128.00p 213804
03/12/2015 130.50p 130.50p 128.35p 130.50p 89141
02/12/2015 128.00p 130.50p 128.00p 130.25p 55048
01/12/2015 131.00p 131.00p 128.28p 130.25p 105196
30/11/2015 128.69p 129.50p 128.66p 129.25p 77258
27/11/2015 129.00p 130.00p 128.75p 129.00p 132592
26/11/2015 129.75p 130.00p 128.88p 129.25p 545515
25/11/2015 129.32p 129.32p 128.95p 129.25p 93663
24/11/2015 128.95p 130.00p 128.75p 129.25p 49161
23/11/2015 130.00p 130.00p 128.63p 128.75p 125677
20/11/2015 130.00p 130.00p 128.25p 130.00p 102946
19/11/2015 129.50p 129.98p 128.60p 129.00p 37494
18/11/2015 128.00p 130.00p 128.00p 128.75p 63887
17/11/2015 129.00p 129.55p 128.52p 129.00p 74589
16/11/2015 129.00p 129.00p 128.60p 129.00p 110342
13/11/2015 128.50p 129.80p 128.50p 128.75p 63476
12/11/2015 129.75p 131.00p 128.52p 129.25p 186443
11/11/2015 128.50p 130.00p 128.50p 129.00p 14005
10/11/2015 128.50p 129.98p 128.50p 128.50p 152616
09/11/2015 128.00p 129.05p 128.00p 128.00p 95618
06/11/2015 127.50p 129.05p 127.50p 127.50p 191711
05/11/2015 127.50p 128.58p 127.21p 127.50p 355501
04/11/2015 127.00p 128.00p 127.00p 127.50p 109794
03/11/2015 127.50p 128.60p 127.00p 127.25p 140321
02/11/2015 127.50p 129.97p 127.50p 128.00p 98033
30/10/2015 129.50p 129.75p 127.50p 127.50p 54825
29/10/2015 130.00p 130.00p 127.71p 129.50p 97772
28/10/2015 132.00p 132.00p 128.79p 130.00p 253156
27/10/2015 132.00p 132.00p 130.00p 130.00p 78605
26/10/2015 129.75p 131.53p 129.75p 130.00p 81725
23/10/2015 130.00p 131.55p 130.00p 130.00p 36937
22/10/2015 129.75p 130.55p 129.75p 129.75p 22250
21/10/2015 129.00p 131.05p 129.00p 129.50p 85103
20/10/2015 129.00p 130.90p 129.00p 129.50p 67870
19/10/2015 129.00p 131.70p 129.00p 129.50p 90277
16/10/2015 128.50p 131.60p 128.50p 129.00p 56322
15/10/2015 128.00p 130.50p 128.00p 128.50p 31053
14/10/2015 130.25p 132.00p 128.50p 128.50p 75179
13/10/2015 130.25p 131.61p 129.56p 131.50p 67228
12/10/2015 132.00p 132.00p 129.38p 132.00p 70096
09/10/2015 129.00p 132.00p 129.00p 131.50p 49726
08/10/2015 131.50p 131.50p 128.50p 131.25p 43417
07/10/2015 130.00p 130.25p 128.50p 130.25p 97517
06/10/2015 129.25p 130.00p 128.30p 129.25p 41630
05/10/2015 131.00p 131.00p 128.00p 130.00p 57845
02/10/2015 131.50p 131.50p 128.50p 130.00p 308760
01/10/2015 131.00p 131.50p 128.00p 131.50p 35684
30/09/2015 131.00p 131.00p 128.03p 131.00p 12660
29/09/2015 129.00p 131.00p 127.50p 131.00p 226925
28/09/2015 129.25p 131.25p 129.25p 131.25p 51104
25/09/2015 129.12p 130.79p 129.12p 130.12p 95173
24/09/2015 129.75p 130.79p 128.02p 130.00p 45721
23/09/2015 130.00p 131.25p 128.30p 130.25p 187215
22/09/2015 130.00p 130.00p 128.02p 129.75p 133029
21/09/2015 130.00p 130.00p 128.09p 130.00p 2088819
18/09/2015 129.50p 129.80p 127.75p 129.75p 121854
17/09/2015 129.25p 129.25p 128.46p 129.25p 78688
16/09/2015 129.50p 129.50p 128.50p 129.50p 35336
15/09/2015 129.00p 129.00p 128.02p 128.63p 65572
14/09/2015 128.00p 129.00p 127.55p 129.00p 74380
11/09/2015 127.50p 128.85p 127.50p 127.50p 73642
10/09/2015 127.50p 129.00p 127.50p 127.50p 86374
09/09/2015 129.00p 129.00p 127.50p 129.00p 63014
08/09/2015 128.40p 128.40p 127.05p 127.50p 59642
07/09/2015 128.50p 128.50p 126.50p 128.25p 126994
04/09/2015 126.50p 128.16p 126.50p 126.75p 42936
03/09/2015 128.00p 128.25p 126.50p 126.50p 109190
02/09/2015 126.50p 127.40p 125.75p 126.00p 111583
01/09/2015 128.00p 128.00p 125.50p 125.50p 134547
28/08/2015 125.50p 126.46p 125.50p 125.50p 48771
27/08/2015 125.00p 127.00p 125.00p 127.00p 127227
26/08/2015 126.00p 126.00p 124.69p 125.00p 101106
25/08/2015 125.00p 127.73p 125.00p 125.75p 179649
24/08/2015 125.50p 127.10p 124.00p 124.00p 246290
21/08/2015 126.50p 128.42p 126.50p 126.50p 98737
20/08/2015 128.50p 128.96p 126.00p 126.50p 644181
19/08/2015 129.75p 129.75p 128.63p 129.50p 98314
18/08/2015 129.75p 129.75p 128.75p 129.12p 52823
17/08/2015 129.75p 129.75p 128.75p 129.75p 47006
14/08/2015 129.00p 129.59p 128.75p 128.75p 163828
13/08/2015 129.75p 129.75p 129.00p 129.25p 218859
12/08/2015 129.50p 130.00p 129.05p 130.00p 404336
11/08/2015 129.25p 130.00p 129.25p 130.00p 65691
10/08/2015 130.00p 130.00p 129.50p 130.00p 46962
07/08/2015 130.00p 130.00p 128.75p 130.00p 102537
06/08/2015 129.00p 130.00p 129.00p 129.75p 99775
05/08/2015 129.00p 130.00p 128.60p 130.00p 133511
04/08/2015 130.00p 130.00p 129.00p 130.00p 67630
03/08/2015 130.00p 130.00p 129.13p 129.50p 98294
31/07/2015 129.75p 129.75p 128.67p 129.12p 10610
30/07/2015 129.50p 130.00p 128.95p 129.50p 43656
29/07/2015 129.00p 129.75p 129.00p 129.25p 53073
28/07/2015 128.00p 130.00p 128.00p 128.50p 91958
27/07/2015 129.00p 129.63p 128.00p 129.00p 146638
24/07/2015 129.50p 130.00p 127.00p 128.00p 345344
23/07/2015 129.50p 129.69p 128.51p 129.50p 50728
22/07/2015 129.50p 129.63p 128.50p 128.50p 53090
21/07/2015 128.50p 130.00p 128.50p 129.00p 98597
20/07/2015 129.00p 130.00p 128.52p 129.38p 95670
17/07/2015 129.00p 130.00p 128.48p 129.25p 103972
16/07/2015 128.75p 129.00p 128.48p 128.75p 49912
15/07/2015 130.25p 130.75p 129.79p 130.25p 100787
14/07/2015 131.25p 131.25p 129.75p 130.62p 88296
13/07/2015 129.75p 131.16p 129.75p 129.75p 104124
10/07/2015 129.75p 130.00p 129.50p 129.50p 123863
09/07/2015 130.00p 130.00p 129.26p 129.75p 91637
08/07/2015 129.50p 130.25p 128.50p 129.00p 470434
07/07/2015 130.00p 130.74p 129.50p 129.50p 895983
06/07/2015 130.75p 131.50p 130.25p 130.50p 82940
03/07/2015 130.25p 132.00p 130.25p 131.00p 71050
02/07/2015 130.50p 131.62p 130.00p 131.50p 25792
01/07/2015 130.75p 131.50p 130.20p 131.00p 498519
30/06/2015 129.75p 130.50p 128.25p 130.25p 369882
29/06/2015 128.75p 129.75p 128.50p 128.75p 457050
26/06/2015 129.00p 130.00p 128.75p 130.00p 106536
25/06/2015 129.75p 130.00p 129.00p 129.75p 72245
24/06/2015 128.50p 129.82p 128.50p 128.50p 229270
23/06/2015 128.25p 129.09p 128.00p 128.50p 135207
22/06/2015 128.25p 129.25p 127.75p 128.25p 229913
19/06/2015 128.00p 128.75p 127.00p 127.75p 402456
18/06/2015 129.00p 129.00p 128.25p 129.00p 174788
17/06/2015 129.00p 129.00p 128.25p 129.00p 45071
16/06/2015 129.00p 129.50p 128.25p 128.50p 303922
15/06/2015 129.25p 129.75p 129.00p 129.25p 153586

*Close Price adjusted for both dividends and splits