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
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
11/07/2022 199.60p 201.31p 195.56p 198.80p 91414
08/07/2022 199.00p 201.50p 195.49p 198.00p 189905
07/07/2022 200.50p 205.00p 197.20p 201.50p 1275644
06/07/2022 198.00p 201.00p 195.40p 198.00p 132672
05/07/2022 201.00p 202.50p 194.60p 195.20p 8104957
04/07/2022 202.00p 203.98p 199.00p 201.50p 442679
01/07/2022 201.50p 209.50p 200.50p 204.50p 965295
30/06/2022 200.00p 204.00p 198.20p 204.00p 1306722
29/06/2022 200.50p 203.00p 199.80p 201.50p 689370
28/06/2022 200.00p 203.00p 200.00p 200.00p 353698
27/06/2022 203.50p 205.54p 200.00p 202.00p 608816
24/06/2022 202.00p 208.00p 200.00p 201.50p 1991737
23/06/2022 200.50p 206.00p 198.20p 206.00p 503080
22/06/2022 197.00p 205.00p 197.00p 203.00p 2254535
21/06/2022 199.80p 202.00p 197.65p 198.00p 318911
20/06/2022 194.00p 201.50p 194.00p 198.20p 3643630
17/06/2022 194.00p 201.50p 190.80p 195.60p 789641
16/06/2022 188.00p 193.00p 188.00p 190.60p 790732
15/06/2022 190.80p 193.60p 188.37p 190.00p 313294
14/06/2022 188.00p 189.80p 188.00p 188.00p 533279
13/06/2022 195.00p 197.00p 188.00p 189.00p 1386049
10/06/2022 200.00p 200.00p 196.00p 197.00p 531242
09/06/2022 204.00p 204.00p 195.60p 197.00p 1533354
08/06/2022 199.00p 202.03p 199.00p 200.00p 344564
07/06/2022 207.00p 207.00p 198.80p 199.40p 1249434
06/06/2022 206.00p 208.00p 200.00p 201.00p 2305269
01/06/2022 210.00p 212.50p 200.00p 201.50p 1037407
31/05/2022 202.00p 210.50p 198.40p 210.00p 468555
30/05/2022 197.20p 203.00p 197.20p 202.00p 3275965
27/05/2022 192.20p 198.80p 189.00p 198.60p 312558
26/05/2022 185.60p 191.40p 185.60p 190.20p 5765860
25/05/2022 185.00p 185.80p 181.40p 185.40p 346552
24/05/2022 185.00p 185.00p 180.40p 181.00p 206083
23/05/2022 184.00p 187.80p 177.36p 182.00p 277855
20/05/2022 179.80p 185.72p 176.60p 177.00p 452128
19/05/2022 181.00p 181.00p 171.00p 179.80p 1156560
18/05/2022 175.80p 184.20p 171.00p 182.20p 386979
17/05/2022 173.00p 175.40p 170.00p 171.60p 402293
16/05/2022 175.40p 175.40p 171.00p 171.40p 186275
13/05/2022 174.20p 176.20p 170.00p 173.00p 658681
12/05/2022 172.00p 174.20p 167.40p 173.20p 359106
11/05/2022 174.00p 179.60p 170.00p 172.20p 440660
10/05/2022 170.00p 172.00p 170.00p 170.00p 325497
09/05/2022 174.40p 178.72p 165.80p 170.00p 1167262
06/05/2022 171.20p 179.60p 171.00p 178.80p 360200
05/05/2022 174.00p 174.80p 170.71p 171.00p 361544
04/05/2022 174.00p 174.00p 168.20p 169.60p 422273
03/05/2022 174.20p 175.44p 170.00p 170.00p 593113
02/05/2022 171.20p 176.82p 171.00p 175.00p 537332
29/04/2022 171.20p 176.82p 171.00p 175.00p 537332
28/04/2022 165.80p 171.50p 165.40p 170.20p 264308
27/04/2022 169.00p 172.70p 166.00p 167.40p 447485
26/04/2022 172.00p 179.60p 169.20p 170.00p 1591378
25/04/2022 169.00p 175.00p 165.00p 172.80p 499169
22/04/2022 166.40p 173.20p 166.00p 170.00p 551711
21/04/2022 165.40p 171.00p 164.35p 167.80p 337398
20/04/2022 161.60p 166.00p 159.89p 163.80p 690072
19/04/2022 171.00p 173.30p 162.40p 163.80p 484488
18/04/2022 166.40p 173.40p 166.40p 173.40p 338810
15/04/2022 166.40p 173.40p 166.40p 173.40p 338810
14/04/2022 166.40p 173.40p 166.40p 173.40p 338810
13/04/2022 165.00p 172.00p 165.00p 170.00p 445054
12/04/2022 165.20p 168.20p 165.00p 168.00p 653260
11/04/2022 166.00p 170.13p 161.63p 167.60p 1377954
08/04/2022 165.80p 169.00p 165.00p 167.00p 425453
07/04/2022 172.20p 177.20p 167.80p 169.00p 455203
06/04/2022 169.80p 178.00p 165.00p 176.00p 1564358
05/04/2022 157.60p 169.60p 157.60p 166.60p 2610811
04/04/2022 160.20p 162.80p 158.80p 159.40p 3092961
01/04/2022 161.60p 162.28p 159.24p 160.40p 1155409
31/03/2022 155.00p 163.00p 155.00p 160.00p 2965984
30/03/2022 161.00p 163.00p 155.00p 157.20p 1211343
29/03/2022 164.20p 166.60p 161.20p 163.00p 1171647
28/03/2022 165.60p 166.60p 163.20p 163.20p 572660
25/03/2022 165.20p 166.20p 162.49p 163.80p 1397770
24/03/2022 175.00p 175.00p 164.47p 169.00p 330221
23/03/2022 172.00p 174.00p 168.00p 172.20p 687330
22/03/2022 178.00p 178.00p 168.00p 170.20p 801743

*Close Price adjusted for both dividends and splits