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
15/06/2015 129.25p 129.75p 129.00p 129.25p 153586
12/06/2015 129.50p 130.00p 128.88p 129.00p 77155
11/06/2015 129.50p 129.94p 129.00p 129.25p 141958
10/06/2015 128.50p 129.50p 128.38p 129.50p 416203
09/06/2015 129.50p 129.50p 128.25p 129.00p 637152
08/06/2015 129.50p 129.74p 129.00p 129.00p 53797
05/06/2015 129.00p 130.00p 129.00p 130.00p 201273
04/06/2015 129.25p 130.00p 129.25p 130.00p 398207
03/06/2015 129.00p 130.00p 129.00p 130.00p 221708
02/06/2015 129.25p 130.74p 129.25p 129.25p 88104
01/06/2015 128.75p 130.75p 128.00p 130.75p 736664
29/05/2015 127.25p 128.67p 127.25p 127.75p 288509
28/05/2015 127.75p 128.25p 127.25p 127.25p 439817
27/05/2015 127.50p 127.60p 127.00p 127.50p 121165
26/05/2015 127.25p 127.50p 126.77p 127.00p 78996
22/05/2015 126.50p 127.50p 126.50p 127.00p 238688
21/05/2015 126.75p 127.49p 126.25p 127.00p 295964
20/05/2015 126.75p 127.00p 126.29p 127.00p 146735
19/05/2015 126.75p 127.00p 125.50p 127.00p 188497
18/05/2015 126.25p 126.63p 125.50p 126.50p 742238
15/05/2015 126.00p 127.00p 124.90p 127.00p 1017540
14/05/2015 124.75p 125.50p 124.45p 125.00p 362283
13/05/2015 125.50p 125.50p 124.25p 124.75p 273379
12/05/2015 124.50p 125.64p 123.75p 123.75p 761258
11/05/2015 123.50p 125.50p 123.50p 124.75p 315694
08/05/2015 124.25p 125.25p 124.25p 125.25p 415712
07/05/2015 124.25p 125.00p 124.00p 124.00p 280524
06/05/2015 123.50p 125.00p 123.50p 125.00p 315144
05/05/2015 122.25p 124.00p 122.25p 123.75p 812359
01/05/2015 122.00p 123.50p 121.75p 123.50p 1825446
30/04/2015 121.50p 122.55p 121.50p 122.25p 944104
29/04/2015 121.00p 122.75p 121.00p 122.00p 1759437
28/04/2015 121.25p 122.50p 121.25p 121.75p 325534
27/04/2015 120.50p 122.00p 120.50p 120.75p 298240
24/04/2015 121.75p 122.00p 121.10p 122.00p 418245
23/04/2015 118.50p 121.75p 118.00p 121.00p 719402
22/04/2015 119.00p 119.85p 118.50p 118.50p 90496
21/04/2015 120.50p 120.50p 119.36p 120.25p 127042
20/04/2015 120.25p 120.74p 119.50p 120.25p 218446
17/04/2015 121.50p 121.50p 120.25p 120.50p 180316
16/04/2015 122.50p 122.50p 120.50p 121.50p 567241
15/04/2015 121.50p 122.25p 121.50p 122.25p 153484
14/04/2015 122.50p 122.50p 121.51p 121.75p 152406
13/04/2015 121.75p 122.25p 121.50p 121.50p 140319
10/04/2015 122.25p 122.50p 121.25p 121.75p 48936
09/04/2015 122.25p 122.25p 121.25p 121.25p 415904
08/04/2015 122.50p 122.50p 121.25p 121.25p 298074
07/04/2015 121.25p 122.50p 121.25p 121.50p 257874
02/04/2015 121.50p 122.49p 121.50p 122.00p 203186
01/04/2015 121.25p 122.50p 121.25p 121.50p 272193
31/03/2015 121.50p 122.25p 121.25p 121.25p 104981
30/03/2015 121.50p 122.50p 121.50p 122.50p 284267
27/03/2015 121.00p 122.25p 121.00p 121.50p 418468
26/03/2015 121.00p 121.75p 121.00p 121.00p 229359
25/03/2015 121.00p 121.99p 121.00p 121.00p 305147
24/03/2015 121.00p 121.75p 121.00p 121.00p 221513
23/03/2015 122.00p 122.00p 121.00p 122.00p 90678
20/03/2015 121.00p 121.50p 121.00p 121.00p 145248
19/03/2015 120.00p 120.99p 120.00p 120.50p 337930
18/03/2015 119.50p 121.00p 119.50p 121.00p 129987
17/03/2015 119.50p 120.25p 119.50p 120.25p 104445
16/03/2015 120.50p 120.50p 119.50p 119.75p 163566
13/03/2015 120.50p 120.50p 119.75p 119.75p 115729
12/03/2015 119.50p 120.50p 119.50p 120.25p 146533
11/03/2015 120.50p 120.80p 119.50p 120.50p 226697
10/03/2015 119.75p 120.33p 119.50p 119.50p 290789
09/03/2015 119.50p 120.24p 119.25p 119.25p 213890
06/03/2015 119.25p 120.25p 119.25p 119.25p 88624
05/03/2015 120.00p 120.50p 119.25p 119.75p 241348
04/03/2015 119.75p 119.75p 119.00p 119.00p 105921
03/03/2015 119.00p 120.00p 119.00p 119.25p 184882
02/03/2015 119.00p 120.00p 118.54p 119.00p 312892
27/02/2015 118.00p 119.00p 117.58p 118.00p 618909
26/02/2015 117.25p 118.00p 116.63p 118.00p 418797
25/02/2015 117.75p 117.75p 116.60p 117.75p 195471
24/02/2015 117.00p 117.75p 116.25p 117.75p 457578
23/02/2015 116.50p 116.59p 116.00p 116.25p 98853
20/02/2015 116.00p 116.50p 115.00p 116.50p 156473
19/02/2015 116.00p 116.50p 115.75p 116.00p 301038
18/02/2015 116.00p 116.35p 115.74p 116.00p 436099
17/02/2015 116.00p 116.75p 116.00p 116.75p 87716
16/02/2015 115.75p 117.00p 115.75p 117.00p 161155
13/02/2015 116.75p 117.00p 115.50p 115.50p 553567
12/02/2015 115.75p 116.25p 115.50p 115.75p 213435
11/02/2015 116.75p 117.19p 115.50p 115.50p 813983
10/02/2015 117.25p 117.25p 116.25p 116.25p 149620
09/02/2015 117.50p 117.50p 116.50p 116.50p 118762
06/02/2015 119.00p 119.00p 117.50p 118.00p 190800
05/02/2015 118.25p 118.62p 117.81p 118.62p 118436
04/02/2015 118.00p 118.50p 117.77p 118.00p 165894
03/02/2015 118.25p 119.00p 118.00p 118.50p 236153
02/02/2015 118.50p 118.69p 117.75p 118.25p 64478
30/01/2015 117.50p 118.45p 117.50p 117.50p 81656
29/01/2015 118.21p 118.34p 117.75p 118.00p 35770
28/01/2015 118.25p 118.25p 117.60p 118.25p 85774
27/01/2015 118.25p 119.00p 117.50p 118.25p 240951
26/01/2015 118.75p 118.75p 117.19p 118.75p 212973
23/01/2015 118.00p 118.25p 117.50p 118.25p 212357
22/01/2015 118.00p 118.00p 117.11p 118.00p 100658
21/01/2015 117.50p 118.16p 117.39p 118.00p 54755
20/01/2015 117.75p 118.50p 117.75p 117.75p 99334
19/01/2015 117.55p 119.00p 117.25p 118.12p 201021
16/01/2015 119.00p 119.00p 118.00p 119.00p 47255
15/01/2015 117.25p 118.50p 117.00p 117.00p 138367
14/01/2015 118.00p 118.75p 117.50p 117.50p 169757
13/01/2015 120.00p 120.00p 118.00p 118.00p 80845
12/01/2015 118.50p 119.00p 118.33p 119.00p 66759
09/01/2015 118.50p 119.53p 118.25p 118.25p 178091
08/01/2015 119.00p 119.00p 117.75p 118.25p 207718
07/01/2015 118.00p 118.82p 117.80p 118.12p 208061
06/01/2015 117.00p 118.25p 116.85p 117.38p 148534
05/01/2015 117.00p 118.50p 116.75p 118.50p 169363
02/01/2015 115.75p 117.09p 115.50p 115.50p 41213
31/12/2014 115.50p 116.67p 115.50p 115.50p 10627
30/12/2014 116.75p 117.00p 115.75p 116.00p 58295
29/12/2014 118.25p 118.25p 117.25p 117.50p 47984
24/12/2014 116.00p 117.78p 116.00p 117.12p 27260
23/12/2014 118.25p 118.25p 116.25p 116.50p 129481
22/12/2014 117.75p 118.00p 115.75p 116.50p 87855
19/12/2014 115.50p 118.00p 115.50p 118.00p 96875
18/12/2014 115.25p 116.75p 115.25p 115.50p 108953
17/12/2014 115.25p 116.85p 115.00p 115.00p 125444
16/12/2014 116.00p 116.93p 115.00p 115.75p 425231
15/12/2014 119.75p 119.75p 115.50p 115.50p 205894
12/12/2014 118.75p 118.75p 117.28p 118.75p 51675
11/12/2014 118.75p 120.14p 118.50p 118.50p 147666
10/12/2014 119.75p 120.14p 118.76p 119.75p 62492
09/12/2014 120.25p 120.25p 118.50p 118.50p 222079
08/12/2014 120.50p 120.50p 118.75p 120.00p 129982
05/12/2014 119.50p 119.73p 118.50p 119.50p 116842
04/12/2014 118.75p 120.00p 118.50p 118.50p 113290
03/12/2014 120.50p 120.50p 118.50p 119.00p 110375
02/12/2014 120.50p 120.50p 119.09p 120.25p 102014
01/12/2014 120.50p 120.50p 118.50p 119.50p 157446
28/11/2014 120.50p 120.50p 119.04p 120.00p 258446
27/11/2014 120.00p 120.50p 118.88p 120.50p 102368
26/11/2014 120.00p 120.00p 118.52p 120.00p 59084
25/11/2014 120.00p 120.00p 118.81p 120.00p 88749
24/11/2014 120.00p 120.00p 118.50p 120.00p 176133
21/11/2014 118.50p 119.12p 118.00p 119.12p 43320
20/11/2014 120.00p 120.00p 118.00p 118.00p 316718
19/11/2014 120.00p 120.00p 118.25p 120.00p 209958
18/11/2014 120.00p 120.00p 118.00p 119.50p 80554
17/11/2014 118.50p 119.75p 118.50p 119.00p 36467
14/11/2014 119.25p 119.50p 118.25p 118.75p 142073
13/11/2014 119.75p 120.00p 118.61p 120.00p 53335
12/11/2014 118.00p 119.50p 118.00p 119.50p 58826
11/11/2014 118.00p 119.25p 118.00p 118.00p 95270
10/11/2014 118.00p 119.29p 118.00p 118.00p 141377
07/11/2014 118.00p 118.75p 118.00p 118.50p 135135
06/11/2014 117.00p 118.75p 116.89p 118.00p 90695
05/11/2014 116.51p 117.43p 116.51p 116.75p 13366
04/11/2014 116.75p 117.43p 116.75p 116.75p 57351
03/11/2014 116.50p 117.49p 116.50p 117.00p 69894
31/10/2014 117.00p 117.50p 116.25p 117.00p 193953
30/10/2014 114.50p 116.25p 114.50p 114.50p 63085
29/10/2014 115.75p 116.00p 114.76p 115.00p 109606
28/10/2014 114.25p 116.00p 114.00p 114.00p 130301
27/10/2014 115.75p 116.50p 114.00p 114.00p 123998
24/10/2014 114.00p 116.25p 114.00p 115.25p 136128
23/10/2014 115.75p 115.75p 114.25p 114.25p 36067
22/10/2014 115.75p 115.75p 114.26p 115.00p 55011
21/10/2014 114.50p 116.00p 114.50p 116.00p 77182
20/10/2014 115.25p 115.25p 113.51p 114.00p 191168
17/10/2014 113.75p 114.75p 113.26p 113.50p 103376
16/10/2014 114.00p 115.74p 113.26p 114.50p 107191
15/10/2014 116.25p 116.50p 114.00p 115.50p 554737
14/10/2014 116.75p 117.25p 116.25p 116.25p 50287
13/10/2014 117.25p 118.00p 116.50p 116.50p 176177
10/10/2014 118.25p 118.75p 117.00p 117.00p 180454
09/10/2014 118.00p 119.25p 118.00p 118.00p 127179
08/10/2014 119.50p 119.50p 118.50p 118.50p 48621
07/10/2014 118.50p 119.38p 118.50p 118.50p 127081
06/10/2014 119.50p 120.24p 118.50p 118.50p 368646
03/10/2014 120.50p 120.50p 119.00p 119.00p 94289
02/10/2014 119.00p 120.11p 118.75p 118.75p 203977
01/10/2014 120.25p 120.49p 118.88p 119.50p 295516
30/09/2014 120.00p 120.50p 119.24p 120.50p 81538
29/09/2014 120.00p 120.50p 118.75p 119.50p 156259
26/09/2014 120.50p 120.50p 119.38p 120.50p 66631
25/09/2014 119.37p 120.41p 119.37p 119.75p 172304
24/09/2014 120.00p 120.23p 119.24p 120.00p 79355
23/09/2014 119.75p 120.76p 119.00p 119.00p 190081
22/09/2014 121.25p 121.25p 119.91p 121.00p 98478
19/09/2014 120.00p 121.00p 119.75p 121.00p 266903
18/09/2014 120.75p 120.75p 119.75p 119.75p 169099
17/09/2014 121.00p 121.00p 120.38p 121.00p 18365
16/09/2014 121.00p 121.50p 120.25p 121.50p 124476
15/09/2014 121.00p 121.50p 120.20p 121.50p 117118
12/09/2014 119.75p 121.05p 119.75p 121.00p 98454
11/09/2014 121.00p 121.38p 119.50p 121.00p 91224
10/09/2014 120.25p 121.50p 120.25p 121.50p 97772
09/09/2014 121.25p 121.25p 120.00p 120.00p 97773
08/09/2014 120.50p 121.04p 119.56p 121.00p 288612
05/09/2014 118.75p 119.79p 118.75p 119.00p 109206
04/09/2014 119.25p 119.55p 118.50p 118.50p 68361
03/09/2014 119.00p 119.79p 118.50p 118.50p 178797
02/09/2014 119.50p 120.00p 119.25p 120.00p 95261
01/09/2014 118.75p 119.95p 118.50p 119.00p 162898
29/08/2014 118.75p 119.73p 118.50p 118.75p 122493

*Close Price adjusted for both dividends and splits