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
25/01/2013 107.00p 107.00p 105.93p 106.62p 72259
24/01/2013 107.60p 107.60p 106.50p 106.50p 33128
23/01/2013 108.00p 108.00p 106.75p 107.12p 54566
22/01/2013 108.25p 108.25p 107.25p 107.25p 44874
21/01/2013 107.15p 107.75p 107.12p 107.62p 78339
18/01/2013 108.25p 108.25p 107.62p 107.62p 14009
17/01/2013 107.75p 108.25p 107.75p 108.25p 38446
16/01/2013 109.00p 109.00p 107.15p 107.62p 115853
15/01/2013 108.25p 108.25p 108.00p 108.00p 1104
14/01/2013 108.00p 108.80p 108.00p 108.25p 73755
11/01/2013 108.25p 109.00p 108.25p 109.00p 494473
10/01/2013 108.75p 108.75p 108.75p 108.75p 52
09/01/2013 108.00p 108.60p 107.75p 108.50p 306418
08/01/2013 107.75p 108.56p 107.75p 108.38p 99723
07/01/2013 107.75p 108.25p 106.85p 108.00p 671880
04/01/2013 107.25p 107.75p 107.00p 107.75p 41544
03/01/2013 107.50p 107.86p 107.25p 107.38p 69571
02/01/2013 106.31p 107.75p 106.31p 107.62p 620940
31/12/2012 106.82p 106.90p 106.25p 106.25p 16555
28/12/2012 106.00p 106.75p 106.00p 106.75p 13797
27/12/2012 106.50p 106.50p 106.12p 106.25p 71931
24/12/2012 106.00p 106.74p 106.00p 106.50p 100743
21/12/2012 106.50p 107.50p 106.12p 106.50p 4919039
20/12/2012 106.00p 106.75p 105.33p 106.25p 1082633
19/12/2012 106.00p 106.25p 105.50p 105.75p 196320
18/12/2012 105.75p 106.00p 105.62p 105.88p 814135
17/12/2012 105.75p 106.00p 105.05p 105.62p 158073
14/12/2012 105.75p 105.75p 105.62p 105.62p 176068
13/12/2012 105.75p 105.75p 105.52p 105.62p 47356
12/12/2012 105.89p 105.95p 105.50p 105.75p 68633
11/12/2012 105.75p 105.95p 105.75p 105.75p 36850
10/12/2012 106.45p 106.45p 105.76p 105.88p 41531
07/12/2012 106.00p 106.50p 105.75p 106.25p 433869
06/12/2012 106.00p 107.50p 105.62p 106.75p 173339
05/12/2012 105.50p 106.00p 105.25p 105.25p 89722
04/12/2012 104.75p 104.98p 104.56p 104.75p 38916
03/12/2012 104.50p 104.61p 104.50p 104.50p 30000
30/11/2012 104.80p 104.80p 104.70p 104.75p 10945
29/11/2012 104.50p 104.70p 104.50p 104.62p 13000
28/11/2012 104.50p 104.50p 104.36p 104.38p 84853
27/11/2012 104.49p 104.49p 104.00p 104.25p 98185
26/11/2012 104.25p 104.25p 104.00p 104.00p 97832
23/11/2012 104.25p 104.25p 104.12p 104.12p 80592
22/11/2012 104.00p 104.75p 104.00p 104.12p 344977
21/11/2012 104.00p 104.25p 104.00p 104.12p 67633
20/11/2012 104.50p 104.60p 104.50p 104.50p 40728
19/11/2012 104.06p 104.74p 104.06p 104.25p 10676
16/11/2012 104.25p 104.25p 103.88p 103.88p 134100
15/11/2012 105.00p 105.00p 104.25p 104.50p 262409
14/11/2012 105.00p 105.25p 104.75p 104.88p 201826
13/11/2012 103.81p 104.75p 103.81p 104.38p 63350
12/11/2012 105.50p 105.50p 104.00p 104.62p 54595
09/11/2012 104.25p 104.30p 104.00p 104.25p 86801
08/11/2012 104.00p 104.00p 103.30p 103.88p 208665
07/11/2012 103.70p 103.95p 103.30p 103.63p 77829
06/11/2012 103.75p 103.75p 103.63p 103.63p 24628
05/11/2012 104.25p 104.25p 103.75p 103.88p 71009
02/11/2012 104.00p 104.00p 103.45p 103.88p 112328
01/11/2012 104.00p 104.25p 103.50p 103.75p 140227
31/10/2012 103.64p 103.70p 103.25p 103.25p 115967
30/10/2012 103.00p 103.42p 102.50p 103.00p 387136
29/10/2012 103.00p 103.99p 102.50p 102.75p 155230
26/10/2012 102.00p 104.00p 100.00p 103.50p 411910

*Close Price adjusted for both dividends and splits