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
08/05/2014 120.00p 120.00p 119.16p 119.25p 119086
07/05/2014 120.00p 120.13p 119.17p 119.50p 193473
06/05/2014 119.75p 120.25p 118.50p 119.00p 179324
02/05/2014 118.50p 120.15p 118.50p 118.50p 329798
01/05/2014 119.00p 119.48p 118.50p 118.75p 115827
30/04/2014 119.75p 120.57p 118.25p 118.50p 656888
29/04/2014 119.50p 120.75p 119.50p 119.50p 131230
28/04/2014 120.25p 121.25p 120.00p 120.00p 196505
25/04/2014 120.25p 121.33p 120.25p 120.25p 133027
24/04/2014 121.00p 121.00p 120.25p 120.25p 88748
23/04/2014 121.50p 122.00p 120.25p 120.25p 128509
22/04/2014 121.75p 122.00p 120.26p 120.50p 147369
17/04/2014 120.25p 120.25p 119.75p 120.25p 54965
16/04/2014 121.00p 121.00p 119.75p 119.75p 172153
15/04/2014 120.00p 120.62p 119.75p 119.75p 81042
14/04/2014 120.25p 120.75p 119.90p 120.50p 137556
11/04/2014 121.00p 121.25p 120.00p 120.00p 506507
10/04/2014 121.25p 122.00p 121.00p 121.25p 151184
09/04/2014 122.00p 122.00p 121.00p 121.00p 190239
08/04/2014 122.00p 122.00p 121.00p 121.00p 350933
07/04/2014 122.00p 122.00p 121.50p 121.50p 127135
04/04/2014 122.50p 122.75p 121.50p 121.50p 222127
03/04/2014 121.75p 122.75p 121.65p 121.75p 159764
02/04/2014 121.50p 123.00p 121.50p 122.75p 450454
01/04/2014 121.75p 123.35p 121.50p 122.00p 442868
31/03/2014 122.50p 123.25p 121.83p 122.25p 311759
28/03/2014 122.25p 123.00p 121.75p 122.25p 218792
27/03/2014 122.25p 123.50p 122.25p 122.25p 101284
26/03/2014 123.00p 124.75p 122.25p 122.25p 226523
25/03/2014 122.50p 124.75p 122.25p 122.75p 173686
24/03/2014 123.00p 123.83p 122.25p 123.75p 246374
21/03/2014 124.75p 124.75p 122.75p 123.00p 187141
20/03/2014 124.50p 124.50p 122.50p 123.00p 94075
19/03/2014 122.50p 123.53p 122.50p 122.75p 67086
18/03/2014 122.25p 123.98p 122.25p 122.75p 166291
17/03/2014 122.25p 123.39p 122.24p 122.25p 170022
14/03/2014 123.25p 123.49p 122.50p 122.50p 109379
13/03/2014 123.50p 124.50p 122.61p 123.25p 189711
12/03/2014 122.00p 123.29p 122.00p 122.25p 437168
11/03/2014 122.25p 123.94p 122.00p 122.50p 198689
10/03/2014 122.50p 124.00p 122.50p 123.00p 588642
07/03/2014 122.75p 123.00p 122.25p 122.50p 137865
06/03/2014 122.25p 123.00p 122.25p 122.25p 202497
05/03/2014 122.25p 123.25p 122.25p 122.25p 161206
04/03/2014 122.50p 123.25p 122.25p 123.25p 111638
03/03/2014 122.50p 123.99p 122.25p 122.25p 114521
28/02/2014 122.75p 123.00p 122.00p 122.50p 364952
27/02/2014 122.50p 122.87p 121.98p 122.00p 176611
26/02/2014 122.00p 124.00p 121.80p 122.00p 230782
25/02/2014 122.00p 124.00p 121.75p 124.00p 905571
24/02/2014 120.50p 122.50p 120.50p 122.50p 488964
21/02/2014 121.50p 122.75p 120.50p 122.75p 464339
20/02/2014 122.75p 122.75p 120.50p 122.75p 175806
19/02/2014 120.50p 122.25p 120.50p 122.25p 32005
18/02/2014 122.25p 122.50p 121.00p 122.25p 164089
17/02/2014 122.00p 123.00p 121.11p 122.00p 66189
14/02/2014 123.00p 123.00p 121.40p 123.00p 389624
13/02/2014 123.00p 123.00p 121.40p 123.00p 65422
12/02/2014 123.00p 123.00p 121.44p 123.00p 381850
11/02/2014 123.00p 123.00p 120.71p 123.00p 82231
10/02/2014 121.25p 121.78p 120.61p 121.75p 70144
07/02/2014 122.00p 122.25p 120.50p 122.00p 75203
06/02/2014 122.00p 122.00p 120.50p 120.50p 96941
05/02/2014 120.75p 122.00p 120.50p 121.00p 152383
04/02/2014 121.75p 122.75p 120.50p 120.50p 523830
03/02/2014 121.25p 122.75p 121.25p 122.75p 334964
31/01/2014 122.00p 122.99p 121.62p 122.75p 815604
30/01/2014 121.25p 121.75p 120.83p 121.75p 948227
29/01/2014 120.75p 121.50p 120.50p 121.50p 230380
28/01/2014 121.50p 121.50p 121.00p 121.50p 127528
27/01/2014 120.50p 121.00p 120.50p 121.00p 126908
24/01/2014 120.50p 121.50p 120.50p 120.50p 575188
23/01/2014 121.50p 121.50p 120.50p 121.50p 295208
22/01/2014 120.75p 121.49p 120.75p 120.75p 305745
21/01/2014 120.75p 121.75p 120.04p 121.50p 607058
20/01/2014 119.75p 120.75p 119.75p 120.75p 1205932
17/01/2014 120.00p 120.75p 120.00p 120.75p 297103
16/01/2014 120.00p 121.00p 119.75p 120.00p 565371
15/01/2014 119.75p 120.75p 119.01p 120.50p 523276
14/01/2014 120.00p 120.00p 119.01p 119.75p 521035
13/01/2014 119.50p 119.75p 119.09p 119.50p 836490
10/01/2014 119.00p 119.75p 118.50p 118.50p 1473764
09/01/2014 118.50p 119.50p 118.50p 119.25p 507044
08/01/2014 118.75p 120.00p 118.50p 119.50p 192558
07/01/2014 119.25p 120.00p 118.75p 120.00p 967732
06/01/2014 119.25p 120.75p 119.00p 119.00p 839977
03/01/2014 118.75p 119.27p 118.50p 119.00p 251506
02/01/2014 118.75p 119.25p 118.50p 119.25p 146494
31/12/2013 118.50p 119.50p 118.50p 118.50p 38777
30/12/2013 118.50p 119.50p 118.50p 119.50p 170694
27/12/2013 119.50p 119.50p 117.86p 118.50p 65815
24/12/2013 117.50p 119.06p 117.50p 117.50p 23175
23/12/2013 118.00p 119.75p 117.50p 119.75p 77318
20/12/2013 119.00p 119.50p 117.25p 119.50p 176764
19/12/2013 118.25p 119.25p 117.50p 118.00p 446172
18/12/2013 118.00p 119.25p 118.00p 118.00p 22529
17/12/2013 118.00p 120.50p 118.00p 118.00p 137403
16/12/2013 118.25p 120.12p 118.00p 118.00p 40607
13/12/2013 118.26p 120.00p 118.00p 118.50p 138707
12/12/2013 118.25p 120.00p 118.00p 118.00p 271123
11/12/2013 118.50p 120.19p 118.00p 118.25p 212756
10/12/2013 119.00p 120.79p 118.00p 118.00p 77743
09/12/2013 118.25p 120.25p 118.00p 118.00p 56994
06/12/2013 117.50p 118.75p 117.50p 118.00p 73123
05/12/2013 118.00p 119.49p 117.50p 117.50p 42978
04/12/2013 117.75p 118.99p 117.75p 117.75p 47344
03/12/2013 117.75p 119.12p 117.75p 117.75p 53495
02/12/2013 118.00p 119.25p 117.75p 117.75p 98377
29/11/2013 118.00p 119.50p 118.00p 118.00p 56442
28/11/2013 118.00p 119.50p 118.00p 118.00p 34976
27/11/2013 119.00p 119.50p 118.50p 119.50p 169365
26/11/2013 118.50p 118.75p 118.01p 118.50p 585152
25/11/2013 119.75p 119.75p 118.00p 118.50p 242995
22/11/2013 118.00p 118.99p 118.00p 118.00p 27875
21/11/2013 120.00p 120.00p 118.00p 118.00p 162950
20/11/2013 120.00p 120.00p 118.25p 118.25p 69722
19/11/2013 120.00p 120.00p 118.50p 119.50p 58170
18/11/2013 118.00p 120.00p 118.00p 120.00p 55608
15/11/2013 118.50p 119.74p 118.25p 118.88p 122669
14/11/2013 118.75p 119.00p 117.50p 119.00p 63603
13/11/2013 118.50p 119.11p 117.50p 117.50p 161927
12/11/2013 118.50p 118.88p 118.00p 118.88p 51455
11/11/2013 120.00p 120.00p 117.75p 118.00p 142696
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

*Close Price adjusted for both dividends and splits