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
17/10/2023 126.40p 127.69p 125.80p 126.00p 644920
16/10/2023 126.20p 128.17p 126.20p 126.20p 394324
13/10/2023 126.40p 129.00p 126.00p 126.00p 892424
12/10/2023 124.20p 130.00p 123.20p 128.80p 393281
11/10/2023 123.00p 124.20p 122.00p 124.00p 778587
10/10/2023 120.60p 123.20p 120.60p 122.80p 731290
09/10/2023 119.80p 123.05p 119.80p 122.80p 595375
06/10/2023 122.40p 123.20p 121.24p 122.20p 539608
05/10/2023 120.00p 122.80p 120.00p 122.00p 289406
04/10/2023 122.20p 122.40p 120.64p 121.00p 1122497
03/10/2023 118.00p 122.60p 118.00p 121.00p 2283609
02/10/2023 117.00p 119.00p 116.40p 119.00p 2793276
29/09/2023 109.00p 117.00p 106.20p 116.40p 3547434
28/09/2023 106.60p 107.60p 105.00p 106.20p 1644805
27/09/2023 112.00p 112.00p 106.60p 106.60p 379037
26/09/2023 113.00p 114.00p 112.20p 112.20p 264027
25/09/2023 115.00p 115.69p 113.00p 113.00p 147918
22/09/2023 114.00p 116.60p 114.00p 115.40p 370240
21/09/2023 114.20p 114.60p 112.80p 114.60p 2700631
20/09/2023 113.60p 114.00p 112.50p 113.40p 1624635
19/09/2023 114.00p 114.60p 112.12p 112.20p 332274
18/09/2023 119.00p 119.42p 112.00p 114.00p 709264
15/09/2023 120.00p 120.60p 118.40p 118.40p 898264
14/09/2023 120.20p 120.60p 119.81p 120.60p 709118
13/09/2023 122.00p 125.00p 119.17p 120.40p 1995097
12/09/2023 121.80p 123.40p 120.47p 123.40p 408864
11/09/2023 127.00p 128.80p 120.20p 121.00p 777910
08/09/2023 126.20p 129.80p 126.20p 128.00p 118752
07/09/2023 126.20p 128.99p 126.20p 126.20p 528929
06/09/2023 127.00p 129.01p 127.00p 127.00p 616974
05/09/2023 127.00p 128.10p 126.42p 127.80p 1092756
04/09/2023 130.00p 130.14p 127.24p 129.20p 406557
01/09/2023 131.60p 132.00p 130.05p 131.00p 98199
31/08/2023 132.80p 133.60p 131.80p 131.80p 205278
30/08/2023 134.40p 134.40p 132.80p 133.00p 343529
29/08/2023 135.00p 137.34p 133.60p 134.20p 260843
25/08/2023 136.40p 140.80p 133.60p 133.60p 107371
24/08/2023 140.00p 140.00p 135.80p 135.80p 359442
23/08/2023 138.40p 139.69p 136.00p 137.80p 128227
22/08/2023 137.00p 139.34p 135.80p 135.80p 96845
21/08/2023 138.00p 140.00p 136.00p 136.00p 563439
18/08/2023 144.00p 144.00p 126.22p 138.00p 385130
17/08/2023 145.00p 146.80p 144.00p 144.00p 524494
16/08/2023 147.40p 147.62p 144.40p 144.40p 550671
15/08/2023 151.60p 152.19p 146.40p 147.60p 188332
14/08/2023 151.00p 152.20p 151.00p 151.60p 136249
11/08/2023 151.60p 151.60p 150.80p 151.00p 87862
10/08/2023 152.00p 152.30p 150.80p 151.80p 173413
09/08/2023 153.00p 153.00p 151.20p 152.00p 154412
08/08/2023 151.00p 152.20p 150.20p 151.40p 452735
07/08/2023 151.00p 154.00p 151.00p 151.60p 741808
04/08/2023 151.00p 152.00p 151.00p 152.00p 405762
03/08/2023 151.00p 152.80p 150.00p 150.00p 389081
02/08/2023 152.00p 152.47p 150.80p 151.00p 235982
01/08/2023 152.00p 153.60p 151.30p 152.80p 276353
31/07/2023 153.60p 156.80p 152.00p 152.20p 515053
28/07/2023 153.00p 156.80p 152.20p 153.00p 270788
27/07/2023 156.00p 156.00p 153.00p 153.00p 392167
26/07/2023 155.40p 156.80p 153.00p 154.20p 236957
25/07/2023 153.20p 154.40p 152.10p 154.00p 988116
24/07/2023 153.80p 155.12p 152.20p 152.60p 1663542
21/07/2023 157.80p 159.20p 153.20p 153.20p 742601
20/07/2023 158.00p 160.00p 156.43p 158.80p 230127
19/07/2023 153.60p 160.80p 152.00p 159.00p 717192
18/07/2023 151.00p 154.43p 151.00p 152.60p 300550
17/07/2023 151.40p 152.80p 151.00p 151.00p 224581
14/07/2023 152.20p 154.00p 152.00p 152.00p 312941
13/07/2023 153.00p 155.00p 150.80p 154.00p 716464
12/07/2023 151.60p 160.60p 150.69p 154.80p 580682
11/07/2023 152.00p 152.00p 150.00p 151.60p 251251
10/07/2023 150.00p 152.49p 150.00p 150.00p 324659
07/07/2023 150.40p 153.37p 150.00p 150.00p 324432
06/07/2023 150.20p 153.16p 147.60p 147.60p 414025
05/07/2023 150.20p 153.52p 150.00p 151.00p 216645
04/07/2023 151.00p 151.80p 149.80p 151.00p 1399400
03/07/2023 151.00p 152.60p 151.00p 151.40p 222982
30/06/2023 149.40p 154.40p 149.40p 152.80p 232963
29/06/2023 151.40p 152.00p 149.00p 151.00p 341043
28/06/2023 147.20p 152.00p 147.20p 151.00p 460054
27/06/2023 147.20p 148.80p 147.20p 148.00p 521102
26/06/2023 147.20p 149.53p 147.20p 147.80p 388496
23/06/2023 148.00p 149.57p 148.00p 148.00p 809340
22/06/2023 149.00p 150.51p 149.00p 150.20p 523084
21/06/2023 146.20p 150.60p 145.50p 150.20p 316892
20/06/2023 146.80p 150.40p 144.00p 146.80p 542580
19/06/2023 148.20p 151.00p 146.60p 146.80p 300811
16/06/2023 154.00p 154.00p 147.00p 147.00p 519425
15/06/2023 154.60p 154.60p 150.40p 150.80p 461717
14/06/2023 150.80p 154.60p 150.80p 154.60p 1114084
13/06/2023 151.40p 153.80p 150.80p 153.80p 546596
12/06/2023 153.40p 155.50p 151.40p 151.60p 1046898
09/06/2023 152.20p 155.00p 151.00p 154.40p 1341112
08/06/2023 150.00p 154.80p 150.00p 152.00p 339173
07/06/2023 152.20p 153.12p 150.80p 153.00p 676211
06/06/2023 154.60p 154.72p 150.00p 153.00p 347281
05/06/2023 153.00p 155.00p 152.00p 153.20p 210709
02/06/2023 152.20p 153.00p 150.20p 152.00p 226485
01/06/2023 155.00p 155.00p 149.00p 151.00p 190461
31/05/2023 156.60p 156.80p 150.00p 151.20p 316097
30/05/2023 155.20p 156.60p 152.00p 153.60p 341934
26/05/2023 157.00p 161.30p 154.00p 154.00p 316032
25/05/2023 160.00p 161.05p 159.00p 161.00p 63842
24/05/2023 160.20p 162.20p 159.00p 162.20p 440574
23/05/2023 159.00p 161.57p 158.00p 159.00p 234544
22/05/2023 157.80p 162.00p 157.00p 159.80p 279243
19/05/2023 156.40p 161.20p 156.00p 161.00p 227439
18/05/2023 152.80p 158.60p 152.60p 158.60p 125470
17/05/2023 150.40p 155.60p 149.00p 155.60p 311704
16/05/2023 150.80p 154.20p 149.00p 154.00p 656401
15/05/2023 149.00p 150.00p 148.80p 149.60p 379278
12/05/2023 149.40p 151.60p 149.00p 149.00p 332623
11/05/2023 150.60p 153.80p 149.40p 151.60p 587480
10/05/2023 150.00p 153.00p 149.58p 150.60p 553710
09/05/2023 150.80p 152.30p 150.00p 150.20p 145519
05/05/2023 152.60p 152.60p 150.00p 150.60p 297417
04/05/2023 153.00p 153.00p 150.80p 151.00p 319174
03/05/2023 153.80p 153.80p 150.80p 152.60p 389094
02/05/2023 154.00p 154.90p 153.00p 153.00p 245507
28/04/2023 158.00p 158.00p 154.00p 154.00p 335311
27/04/2023 157.00p 159.60p 155.77p 157.80p 146989
26/04/2023 160.00p 160.00p 155.00p 157.00p 267210
25/04/2023 153.60p 161.20p 150.20p 160.80p 350171
24/04/2023 148.20p 153.60p 148.20p 153.60p 317494
21/04/2023 150.60p 152.20p 147.60p 152.20p 1302885
20/04/2023 150.00p 150.03p 147.40p 150.00p 962235
19/04/2023 147.60p 151.60p 147.40p 150.00p 114849
18/04/2023 150.40p 153.60p 147.82p 149.40p 307733
17/04/2023 152.60p 154.20p 150.20p 151.00p 298587
14/04/2023 154.20p 155.00p 152.23p 153.00p 570302
13/04/2023 152.60p 153.20p 151.00p 152.00p 172086
12/04/2023 153.80p 154.00p 149.40p 151.80p 1131051
11/04/2023 150.00p 153.43p 149.38p 150.40p 216030
06/04/2023 148.00p 152.92p 148.00p 149.60p 246026
05/04/2023 151.20p 154.00p 148.40p 150.60p 597869
04/04/2023 150.00p 155.60p 146.80p 149.40p 1293715
03/04/2023 147.60p 149.80p 146.00p 147.60p 348397
31/03/2023 146.20p 149.98p 144.78p 148.20p 336042
30/03/2023 145.60p 150.00p 144.60p 149.20p 578616
29/03/2023 152.60p 152.60p 144.20p 145.00p 280458
28/03/2023 152.00p 152.60p 149.20p 149.20p 255230
27/03/2023 150.80p 151.02p 147.42p 147.80p 337886
24/03/2023 147.20p 152.80p 147.00p 149.40p 266750
23/03/2023 149.00p 151.00p 147.03p 150.00p 4305313
22/03/2023 144.80p 149.20p 144.00p 147.60p 849681
21/03/2023 140.00p 145.00p 137.30p 144.60p 477034
20/03/2023 142.20p 147.60p 136.01p 137.40p 696557
17/03/2023 147.00p 147.80p 142.20p 144.60p 888047
16/03/2023 147.80p 148.10p 141.40p 143.00p 1081220
15/03/2023 150.40p 150.40p 144.40p 147.00p 425264
14/03/2023 149.80p 151.00p 149.20p 150.60p 294583
13/03/2023 150.00p 152.60p 146.43p 149.80p 976767
10/03/2023 152.60p 154.00p 149.80p 150.00p 322281
09/03/2023 154.00p 155.40p 152.60p 152.60p 552764
08/03/2023 156.00p 158.80p 153.00p 154.00p 455213
07/03/2023 163.20p 163.80p 156.00p 157.00p 458103
06/03/2023 164.40p 168.80p 160.40p 160.80p 550317
03/03/2023 166.20p 169.33p 164.40p 164.40p 236091
02/03/2023 166.40p 168.85p 165.75p 166.60p 479236
01/03/2023 171.40p 172.00p 166.20p 166.20p 356797
28/02/2023 170.80p 172.00p 168.00p 170.60p 510775
27/02/2023 169.20p 174.53p 169.20p 170.80p 1029112
24/02/2023 169.60p 173.42p 168.00p 170.80p 705539
23/02/2023 169.60p 173.20p 169.40p 170.40p 419436
22/02/2023 174.80p 174.80p 169.40p 169.40p 371477
21/02/2023 170.00p 172.82p 169.16p 169.60p 638636
20/02/2023 169.40p 174.20p 169.20p 172.00p 340982
17/02/2023 170.00p 172.62p 168.41p 170.00p 496148
16/02/2023 173.80p 173.80p 169.43p 171.00p 738857
15/02/2023 170.00p 171.70p 170.00p 170.00p 382156
14/02/2023 171.20p 173.20p 170.00p 170.00p 650236
13/02/2023 171.20p 173.22p 170.20p 171.60p 155350
10/02/2023 168.40p 173.00p 165.00p 172.60p 220437
09/02/2023 166.20p 168.00p 164.32p 168.00p 139839
08/02/2023 177.60p 177.60p 162.60p 165.20p 504410
07/02/2023 175.20p 180.00p 172.60p 173.40p 3332259
06/02/2023 175.00p 180.40p 175.00p 180.00p 224120
03/02/2023 175.40p 180.20p 175.40p 175.60p 302057
02/02/2023 178.20p 181.00p 175.00p 180.40p 1326273
01/02/2023 174.40p 178.80p 173.00p 174.00p 179519
31/01/2023 171.80p 177.00p 171.40p 175.40p 318341
30/01/2023 175.20p 177.00p 171.90p 174.60p 125498
27/01/2023 170.00p 178.20p 170.00p 178.20p 420817
26/01/2023 165.60p 171.60p 164.30p 171.60p 2501626
25/01/2023 169.00p 172.84p 166.00p 167.00p 234553
24/01/2023 170.20p 171.52p 168.00p 168.00p 301490
23/01/2023 170.40p 174.00p 169.40p 170.40p 308453
20/01/2023 170.60p 173.80p 169.72p 171.80p 103114
19/01/2023 176.20p 177.62p 169.00p 171.80p 982407
18/01/2023 178.80p 179.27p 176.60p 178.00p 318032
17/01/2023 174.80p 181.40p 173.83p 178.40p 413581
16/01/2023 171.00p 175.67p 170.50p 175.00p 364353
13/01/2023 167.20p 172.80p 166.91p 170.00p 155738
12/01/2023 173.80p 174.60p 166.15p 168.40p 525868
11/01/2023 172.80p 173.91p 170.00p 170.20p 586246
10/01/2023 176.00p 177.15p 167.00p 172.40p 309586
09/01/2023 180.00p 184.80p 175.20p 175.20p 433979
06/01/2023 184.20p 185.80p 180.30p 182.00p 150784
05/01/2023 184.00p 187.00p 183.38p 185.00p 101563
04/01/2023 189.00p 190.60p 180.00p 185.00p 598071
03/01/2023 181.00p 189.80p 180.28p 187.00p 390968

*Close Price adjusted for both dividends and splits