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
08/11/2013 120.00p 120.00p 118.17p 119.50p 27627
07/11/2013 118.00p 119.25p 117.50p 119.25p 257351
06/11/2013 119.25p 119.50p 117.76p 119.50p 72560
05/11/2013 119.00p 119.00p 118.00p 119.00p 50754
04/11/2013 117.75p 119.25p 117.75p 119.25p 110523
01/11/2013 117.75p 118.99p 117.50p 118.00p 75489
31/10/2013 117.75p 118.75p 117.75p 118.75p 57658
30/10/2013 118.00p 118.62p 118.00p 118.62p 152164
29/10/2013 118.50p 119.01p 117.75p 117.75p 125159
28/10/2013 120.00p 120.00p 119.00p 120.00p 119532
25/10/2013 119.75p 120.00p 117.75p 120.00p 89450
24/10/2013 118.00p 119.92p 117.75p 117.75p 158432
23/10/2013 119.00p 119.35p 116.88p 118.88p 165647
22/10/2013 118.25p 118.75p 116.88p 118.75p 124193
21/10/2013 118.75p 118.75p 116.60p 118.75p 140306
18/10/2013 116.75p 117.75p 116.50p 117.12p 216568
17/10/2013 117.00p 117.50p 115.39p 117.50p 143320
16/10/2013 117.50p 117.50p 115.00p 117.25p 158712
15/10/2013 117.50p 117.75p 116.00p 117.75p 156188
14/10/2013 117.17p 117.50p 114.95p 116.00p 42184
11/10/2013 117.50p 117.50p 114.50p 117.25p 483582
10/10/2013 117.50p 117.50p 114.50p 114.50p 134461
09/10/2013 117.25p 117.25p 115.50p 115.88p 61949
08/10/2013 115.25p 117.47p 115.25p 115.50p 152878
07/10/2013 116.75p 117.24p 115.50p 116.50p 138260
04/10/2013 116.38p 116.38p 115.00p 116.00p 39186
03/10/2013 115.25p 116.25p 115.00p 115.00p 79600
02/10/2013 115.25p 117.00p 115.25p 116.75p 76698
01/10/2013 114.25p 117.50p 114.25p 117.50p 350010
30/09/2013 115.50p 116.25p 114.25p 114.25p 64101
27/09/2013 116.00p 117.50p 114.75p 114.75p 146429
26/09/2013 119.25p 119.25p 116.00p 116.00p 90680
25/09/2013 120.00p 121.00p 120.00p 121.00p 4718
24/09/2013 121.00p 122.50p 119.50p 121.00p 8063
23/09/2013 121.00p 122.50p 119.50p 122.50p 125361
20/09/2013 118.25p 125.00p 118.25p 125.00p 267596
19/09/2013 121.00p 121.00p 119.00p 120.50p 62067
18/09/2013 119.00p 121.00p 118.25p 121.00p 170102
17/09/2013 119.75p 121.00p 118.25p 119.38p 45325
16/09/2013 118.25p 121.00p 117.75p 121.00p 85268
13/09/2013 119.50p 119.50p 117.00p 117.00p 79821
12/09/2013 117.75p 119.25p 117.50p 117.50p 117854
11/09/2013 118.00p 119.25p 117.61p 118.50p 15833
10/09/2013 118.75p 119.50p 117.61p 119.25p 51538
09/09/2013 119.00p 119.00p 117.81p 119.00p 72974
06/09/2013 119.00p 120.00p 119.00p 119.62p 101
05/09/2013 119.00p 120.00p 119.00p 120.00p 32089
04/09/2013 119.00p 119.94p 119.00p 119.00p 40741
03/09/2013 119.75p 119.94p 119.00p 119.00p 20563
02/09/2013 120.00p 120.50p 119.75p 120.25p 24399
30/08/2013 119.50p 119.75p 117.00p 119.75p 16536
29/08/2013 117.25p 119.75p 117.00p 117.00p 53593
28/08/2013 117.25p 120.00p 117.25p 119.50p 72297
27/08/2013 117.75p 120.00p 117.75p 120.00p 5014
23/08/2013 118.00p 120.50p 117.75p 119.00p 1000
22/08/2013 118.00p 120.50p 117.75p 120.50p 28203
21/08/2013 120.25p 120.25p 117.75p 120.00p 36111
20/08/2013 117.75p 120.25p 116.50p 120.00p 57265
19/08/2013 120.25p 120.25p 119.25p 120.25p 22155
16/08/2013 119.75p 119.95p 117.50p 119.25p 8790
15/08/2013 117.50p 120.00p 117.50p 117.50p 15613
14/08/2013 120.00p 120.00p 118.51p 120.00p 56260
13/08/2013 120.00p 120.00p 117.06p 119.75p 26870
12/08/2013 119.75p 120.00p 118.00p 120.00p 44544
09/08/2013 120.00p 120.00p 118.25p 118.25p 21738
08/08/2013 118.00p 119.93p 118.00p 118.25p 77594
07/08/2013 118.00p 119.25p 117.50p 118.25p 59389
06/08/2013 117.25p 118.50p 117.01p 117.50p 111292
05/08/2013 117.75p 120.00p 117.75p 118.38p 21371
02/08/2013 119.99p 120.00p 116.75p 120.00p 46093
01/08/2013 116.75p 119.25p 116.75p 116.75p 152177
31/07/2013 119.50p 119.50p 116.76p 118.00p 47078
30/07/2013 118.47p 118.50p 117.62p 117.62p 29437
29/07/2013 119.00p 119.00p 116.99p 117.75p 6607
26/07/2013 118.00p 119.25p 116.75p 117.38p 253282
25/07/2013 117.75p 119.50p 116.75p 116.75p 141329
24/07/2013 117.75p 119.50p 117.75p 118.50p 48564
23/07/2013 119.00p 119.49p 118.50p 118.75p 22282
22/07/2013 117.75p 119.38p 117.50p 117.50p 64802
19/07/2013 119.75p 119.75p 118.86p 119.38p 17192
18/07/2013 118.50p 119.62p 117.50p 119.25p 16147
17/07/2013 117.50p 119.32p 117.50p 117.50p 118337
16/07/2013 119.00p 120.00p 117.50p 118.88p 92585
15/07/2013 117.76p 120.00p 117.76p 120.00p 24734
12/07/2013 120.00p 120.25p 119.00p 120.25p 115381
11/07/2013 118.00p 120.50p 118.00p 119.00p 115591
10/07/2013 119.25p 120.50p 119.25p 120.50p 40047
09/07/2013 118.00p 119.95p 118.00p 118.00p 25834
08/07/2013 120.50p 120.50p 119.25p 119.25p 16004
05/07/2013 118.50p 119.25p 118.00p 119.25p 70196
04/07/2013 118.00p 119.60p 118.00p 118.50p 32091
03/07/2013 118.25p 119.35p 118.00p 118.00p 114541
02/07/2013 118.30p 118.50p 118.00p 118.50p 6350
01/07/2013 120.25p 120.25p 118.00p 118.00p 53911
28/06/2013 118.25p 120.00p 118.00p 118.00p 22160
27/06/2013 118.25p 120.05p 118.25p 120.00p 13637
26/06/2013 119.75p 119.83p 118.25p 119.75p 42279
25/06/2013 118.25p 119.79p 118.00p 119.12p 134073
24/06/2013 118.25p 121.00p 118.00p 118.00p 104977
21/06/2013 120.25p 121.00p 119.50p 121.00p 169102
20/06/2013 119.00p 120.35p 118.00p 119.75p 82753
19/06/2013 118.25p 120.50p 118.00p 118.00p 47779
18/06/2013 118.01p 119.39p 118.01p 119.38p 13323
17/06/2013 120.25p 120.25p 118.23p 119.75p 34153
14/06/2013 120.25p 120.25p 118.00p 118.00p 15692
13/06/2013 119.75p 120.00p 119.25p 119.50p 6783
12/06/2013 120.50p 120.73p 118.00p 119.25p 48825
11/06/2013 120.00p 120.50p 119.00p 120.50p 34290
10/06/2013 120.64p 121.00p 118.25p 121.00p 10148
07/06/2013 118.25p 119.96p 118.08p 118.25p 57533
06/06/2013 118.25p 118.25p 118.00p 118.00p 10816
05/06/2013 120.00p 120.00p 118.00p 118.00p 61099
04/06/2013 119.00p 119.00p 118.01p 118.50p 105842
03/06/2013 119.00p 120.24p 118.75p 118.75p 178084
31/05/2013 119.19p 120.34p 119.19p 119.88p 172395
30/05/2013 120.50p 120.75p 119.15p 119.75p 144301
29/05/2013 121.75p 122.24p 120.15p 120.75p 368561
28/05/2013 123.00p 123.00p 121.75p 122.13p 92462
24/05/2013 122.50p 123.00p 121.75p 121.75p 75756
23/05/2013 122.75p 122.75p 121.66p 122.25p 29915
22/05/2013 121.00p 124.50p 120.37p 123.50p 247979
21/05/2013 120.25p 120.50p 118.30p 120.50p 93888
20/05/2013 119.75p 120.18p 119.00p 120.00p 132314
17/05/2013 118.00p 119.44p 118.00p 118.75p 114584
16/05/2013 118.44p 119.50p 118.44p 118.88p 12918
15/05/2013 118.00p 119.50p 118.00p 119.00p 102450
14/05/2013 118.75p 119.00p 118.50p 118.50p 45890
13/05/2013 119.00p 119.00p 118.16p 118.50p 77361
10/05/2013 118.25p 119.00p 118.25p 119.00p 88210
09/05/2013 118.00p 118.99p 117.25p 118.38p 113726
08/05/2013 117.75p 117.75p 117.00p 117.62p 97345
07/05/2013 116.50p 118.00p 116.25p 117.75p 307510
03/05/2013 116.00p 116.74p 115.89p 116.25p 142211
02/05/2013 115.00p 116.00p 114.25p 116.00p 28212
01/05/2013 114.75p 115.00p 113.50p 115.00p 151985
30/04/2013 113.70p 114.75p 113.70p 114.50p 174901
29/04/2013 114.85p 114.89p 114.25p 114.25p 69722
26/04/2013 114.75p 114.85p 114.25p 114.25p 143296
25/04/2013 114.50p 114.50p 113.50p 114.13p 86161
24/04/2013 113.50p 113.87p 113.00p 113.87p 176701
23/04/2013 114.00p 114.00p 111.50p 113.25p 204198
22/04/2013 111.50p 112.39p 111.50p 112.00p 124966
19/04/2013 112.25p 112.50p 111.50p 112.50p 113795
18/04/2013 111.75p 112.25p 111.50p 112.00p 93000
17/04/2013 111.75p 112.40p 111.75p 112.13p 78707
16/04/2013 112.25p 112.40p 111.76p 112.13p 33500
15/04/2013 112.25p 112.40p 111.76p 111.87p 42912
12/04/2013 112.50p 112.50p 112.13p 112.13p 40197
11/04/2013 111.83p 112.50p 111.75p 112.13p 219837
10/04/2013 112.25p 112.50p 111.83p 112.50p 55930
09/04/2013 111.83p 112.50p 111.83p 112.13p 70187
08/04/2013 111.83p 112.25p 111.83p 112.13p 11250
05/04/2013 111.83p 112.25p 111.83p 112.13p 40500
04/04/2013 112.49p 112.50p 111.84p 112.13p 39089
03/04/2013 112.75p 112.87p 111.91p 112.25p 56228
02/04/2013 112.25p 112.99p 112.00p 112.37p 24989
28/03/2013 112.50p 112.50p 112.13p 112.50p 40587
27/03/2013 110.50p 113.00p 110.50p 112.13p 276271
26/03/2013 112.25p 112.50p 110.50p 110.50p 197322
25/03/2013 112.00p 112.50p 112.00p 112.00p 338739
22/03/2013 110.50p 111.50p 110.50p 110.50p 51790
21/03/2013 111.00p 112.00p 110.50p 111.00p 67396
20/03/2013 111.50p 111.85p 110.75p 111.50p 10376
19/03/2013 111.50p 111.95p 111.50p 111.75p 47803
18/03/2013 111.11p 111.50p 111.00p 111.00p 10838
15/03/2013 111.25p 111.75p 110.50p 111.75p 45451
14/03/2013 110.50p 111.50p 110.50p 110.50p 51184
13/03/2013 111.50p 111.50p 110.00p 110.50p 77867
12/03/2013 111.50p 111.50p 109.51p 110.00p 84905
11/03/2013 111.00p 111.00p 109.75p 111.00p 88757
08/03/2013 109.50p 110.99p 109.50p 110.25p 99425
07/03/2013 109.75p 110.75p 109.50p 109.75p 141792
06/03/2013 109.00p 110.63p 109.00p 110.63p 54650
05/03/2013 108.00p 110.00p 108.00p 110.00p 41609
04/03/2013 108.25p 108.75p 108.25p 108.75p 22641
01/03/2013 108.75p 108.75p 108.00p 108.00p 46063
28/02/2013 107.00p 108.25p 107.00p 108.25p 57929
27/02/2013 107.00p 107.50p 106.50p 107.50p 116215
26/02/2013 106.85p 107.00p 106.00p 106.50p 317446
25/02/2013 106.70p 106.90p 106.00p 106.00p 73325
22/02/2013 107.00p 107.00p 105.51p 106.25p 16701
21/02/2013 105.50p 107.00p 105.50p 107.00p 32795
20/02/2013 106.50p 107.00p 105.50p 107.00p 18172
19/02/2013 105.90p 106.25p 104.03p 105.50p 195071
18/02/2013 105.00p 105.50p 104.51p 105.50p 30000
15/02/2013 104.68p 104.89p 103.50p 104.75p 20894
14/02/2013 103.51p 105.25p 103.00p 103.50p 112966
13/02/2013 105.50p 105.50p 104.00p 105.25p 56532
12/02/2013 105.25p 105.25p 104.59p 105.25p 43364
11/02/2013 105.25p 105.25p 104.59p 104.62p 60340
08/02/2013 105.45p 105.45p 104.00p 105.00p 96178
07/02/2013 106.50p 106.50p 104.50p 106.00p 31392
06/02/2013 105.45p 105.45p 105.38p 105.38p 17271
05/02/2013 105.25p 105.61p 104.25p 104.25p 124000
04/02/2013 105.50p 106.48p 105.00p 105.00p 97191
01/02/2013 106.74p 107.25p 105.57p 106.00p 23337
31/01/2013 106.50p 106.75p 106.00p 106.50p 37074
30/01/2013 107.20p 107.75p 106.50p 106.88p 107910
29/01/2013 106.51p 107.75p 106.51p 107.75p 10086
28/01/2013 107.15p 107.32p 106.62p 107.00p 34655

*Close Price adjusted for both dividends and splits