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
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