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
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
30/12/2022 181.00p 181.00p 178.71p 181.00p 51275
29/12/2022 181.00p 181.00p 176.00p 179.80p 114687
28/12/2022 175.40p 179.00p 175.40p 177.00p 111609
23/12/2022 178.00p 180.00p 176.49p 178.00p 89801
22/12/2022 178.00p 180.80p 176.08p 178.00p 257526
21/12/2022 180.00p 181.40p 177.00p 177.00p 120787
20/12/2022 184.80p 185.40p 180.00p 181.60p 2500234
19/12/2022 176.20p 185.60p 176.00p 184.40p 1908284
16/12/2022 186.40p 187.60p 176.00p 177.00p 7061348
15/12/2022 192.40p 196.04p 184.60p 185.80p 369108
14/12/2022 188.00p 197.00p 183.28p 197.00p 1167447
13/12/2022 177.80p 187.40p 175.80p 187.40p 671630
12/12/2022 176.00p 180.00p 176.00p 179.80p 198409
09/12/2022 178.00p 182.60p 178.00p 181.60p 280606
08/12/2022 176.00p 182.00p 176.00p 181.20p 160367
07/12/2022 178.80p 182.60p 177.40p 179.40p 535802
06/12/2022 177.00p 182.20p 175.81p 179.00p 557023
05/12/2022 179.20p 181.20p 177.31p 178.80p 68763
02/12/2022 178.20p 182.80p 177.00p 177.00p 141797
01/12/2022 179.60p 183.00p 174.00p 182.80p 403325
30/11/2022 176.20p 178.27p 172.20p 172.20p 295606
29/11/2022 177.20p 179.80p 172.80p 172.80p 176695
28/11/2022 183.80p 183.90p 174.56p 175.20p 341595
25/11/2022 179.80p 185.80p 177.37p 184.80p 560779
24/11/2022 187.80p 191.40p 180.00p 181.20p 190390
23/11/2022 192.80p 194.60p 188.60p 189.00p 231289
22/11/2022 183.20p 194.00p 180.97p 193.40p 338064
21/11/2022 179.80p 186.80p 178.55p 186.80p 571138
18/11/2022 182.00p 182.00p 174.60p 176.80p 245193
17/11/2022 178.20p 183.20p 173.50p 178.00p 833420
16/11/2022 184.60p 187.02p 169.00p 172.80p 513118
15/11/2022 192.80p 193.51p 184.80p 184.80p 356887
14/11/2022 196.40p 199.00p 187.40p 190.20p 351713
11/11/2022 192.00p 205.00p 186.86p 196.00p 1028905
10/11/2022 183.80p 192.00p 179.80p 192.00p 365162
09/11/2022 182.40p 184.80p 178.60p 179.00p 5528644
08/11/2022 181.00p 184.93p 179.00p 179.00p 260784
07/11/2022 183.60p 186.80p 178.80p 184.00p 190564
04/11/2022 183.20p 183.20p 178.10p 179.40p 340804
03/11/2022 182.00p 183.80p 179.15p 181.60p 133241
02/11/2022 180.20p 181.00p 179.00p 181.00p 3813712
01/11/2022 175.20p 186.20p 173.00p 180.00p 5595741
31/10/2022 170.80p 175.20p 170.80p 175.00p 167547
28/10/2022 171.20p 175.60p 170.23p 174.40p 184382
27/10/2022 173.20p 175.00p 171.20p 174.60p 464152
26/10/2022 175.20p 175.40p 173.60p 175.00p 265496
25/10/2022 168.60p 175.60p 168.00p 174.80p 257286
24/10/2022 169.20p 171.80p 167.50p 171.80p 270285
21/10/2022 169.00p 173.80p 167.94p 168.60p 446106
20/10/2022 165.00p 174.40p 165.00p 171.00p 430725
19/10/2022 169.20p 170.00p 165.00p 165.00p 394433
18/10/2022 181.00p 181.00p 165.57p 166.00p 384479
17/10/2022 172.40p 179.80p 169.00p 179.80p 249093
14/10/2022 173.60p 175.80p 166.60p 171.60p 425907
13/10/2022 164.60p 178.80p 163.53p 172.00p 206220
12/10/2022 163.00p 167.80p 160.80p 164.40p 966611
11/10/2022 165.00p 165.04p 161.94p 163.00p 405826
10/10/2022 178.80p 179.50p 160.40p 162.60p 388064
07/10/2022 187.00p 187.36p 181.00p 181.60p 290041
06/10/2022 185.20p 187.40p 181.60p 183.40p 215732
05/10/2022 178.00p 184.80p 178.00p 181.00p 328255
04/10/2022 173.00p 180.00p 169.60p 180.00p 379051
03/10/2022 163.00p 170.80p 162.00p 169.60p 552622
30/09/2022 158.20p 164.40p 158.20p 164.40p 668767
29/09/2022 159.40p 163.40p 159.00p 159.20p 1005269
28/09/2022 160.20p 164.05p 160.00p 160.20p 1332676
27/09/2022 163.40p 167.00p 161.53p 163.80p 1168475
26/09/2022 172.00p 175.30p 158.23p 161.00p 690754
23/09/2022 179.40p 182.80p 169.20p 169.20p 244001
22/09/2022 183.60p 184.60p 179.20p 179.20p 262153
21/09/2022 180.80p 185.00p 175.63p 184.00p 619088
20/09/2022 179.60p 181.40p 173.00p 178.40p 308884
19/09/2022 190.80p 190.80p 172.80p 172.80p 892959
16/09/2022 190.80p 190.80p 172.80p 172.80p 892959
15/09/2022 189.80p 195.40p 185.20p 185.40p 1097587
14/09/2022 197.60p 199.40p 189.60p 189.60p 924426
13/09/2022 201.50p 204.00p 197.60p 197.80p 461925
12/09/2022 196.20p 204.00p 194.40p 204.00p 292237
09/09/2022 198.60p 200.50p 196.00p 196.00p 253940
08/09/2022 194.00p 199.00p 194.00p 196.40p 395154
07/09/2022 195.00p 199.00p 193.92p 198.60p 485240
06/09/2022 194.00p 196.60p 193.00p 193.40p 280208
05/09/2022 194.00p 197.40p 193.20p 193.20p 347275
02/09/2022 196.40p 198.47p 194.20p 195.40p 288229
01/09/2022 198.40p 198.40p 194.00p 194.20p 224162
31/08/2022 198.00p 199.80p 197.00p 198.40p 196322
30/08/2022 202.00p 205.00p 198.00p 202.00p 226844
29/08/2022 200.00p 208.50p 200.00p 202.50p 576147
26/08/2022 200.00p 208.50p 200.00p 202.50p 576147
25/08/2022 201.00p 201.00p 199.16p 200.00p 107159
24/08/2022 197.40p 199.80p 196.60p 199.20p 302875
23/08/2022 202.00p 206.00p 197.60p 198.00p 781567
22/08/2022 202.50p 204.75p 201.92p 203.00p 351035
19/08/2022 201.00p 208.00p 200.50p 206.00p 283492
18/08/2022 196.00p 203.50p 194.20p 203.50p 346589
17/08/2022 195.20p 197.16p 194.00p 194.60p 586121
16/08/2022 199.00p 201.16p 195.00p 195.00p 309202
15/08/2022 201.00p 203.50p 197.25p 199.60p 158784
12/08/2022 204.00p 204.96p 197.20p 197.20p 182033
11/08/2022 211.50p 211.50p 205.00p 205.00p 157748
10/08/2022 206.50p 211.00p 205.00p 209.00p 148255
09/08/2022 206.50p 208.61p 205.00p 205.00p 146714
08/08/2022 201.00p 210.00p 201.00p 207.50p 203115
05/08/2022 202.00p 208.00p 200.80p 208.00p 437535
04/08/2022 198.60p 202.00p 196.20p 202.00p 89345
03/08/2022 196.40p 199.62p 195.60p 197.40p 199609
02/08/2022 197.40p 199.20p 194.00p 194.00p 7475207
01/08/2022 207.00p 207.00p 196.60p 198.00p 565545
29/07/2022 201.00p 210.50p 200.80p 206.00p 514817
28/07/2022 202.00p 202.00p 199.00p 200.50p 165297
27/07/2022 205.00p 205.00p 199.20p 202.00p 190435
26/07/2022 207.00p 207.17p 199.20p 201.50p 245105
25/07/2022 208.00p 211.00p 205.50p 207.00p 317232
22/07/2022 202.50p 213.00p 202.50p 211.50p 451407
21/07/2022 199.20p 208.00p 197.60p 207.50p 623889
20/07/2022 195.20p 204.00p 195.20p 199.60p 366644
19/07/2022 200.00p 200.00p 196.76p 199.00p 134533
18/07/2022 196.00p 200.00p 195.20p 197.20p 168416
15/07/2022 197.40p 199.40p 196.00p 199.40p 278098
14/07/2022 199.40p 199.40p 195.78p 196.80p 289534
13/07/2022 195.00p 198.80p 194.50p 196.40p 248466
12/07/2022 198.20p 198.60p 194.60p 198.60p 178723

*Close Price adjusted for both dividends and splits