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
21/03/2022 184.00p 184.00p 172.80p 174.40p 534145
18/03/2022 181.00p 182.80p 179.39p 180.00p 1284754
17/03/2022 185.40p 187.80p 174.22p 178.00p 496543
16/03/2022 184.00p 189.80p 178.00p 186.00p 964957
15/03/2022 178.00p 179.80p 174.73p 179.80p 205517
14/03/2022 183.40p 184.80p 179.80p 181.80p 144616
11/03/2022 178.20p 188.60p 176.20p 180.00p 506998
10/03/2022 174.80p 179.20p 164.80p 179.20p 377003
09/03/2022 163.80p 175.00p 163.80p 175.00p 361636
08/03/2022 157.60p 166.20p 157.60p 162.00p 572073
07/03/2022 158.20p 163.67p 154.00p 159.40p 636232
04/03/2022 169.20p 172.40p 158.20p 162.20p 925040
03/03/2022 180.00p 184.20p 169.00p 170.40p 522860
02/03/2022 163.60p 177.60p 162.00p 177.60p 412658
01/03/2022 173.20p 177.48p 163.60p 163.60p 402191
28/02/2022 177.00p 177.76p 170.36p 172.20p 674752
25/02/2022 179.80p 180.00p 173.40p 175.40p 666996
24/02/2022 181.60p 181.60p 174.40p 174.40p 402592
23/02/2022 197.00p 201.00p 183.40p 183.40p 473076
22/02/2022 196.40p 198.80p 190.16p 196.20p 646037
21/02/2022 189.00p 202.00p 185.30p 199.00p 340120
18/02/2022 200.50p 203.00p 189.00p 189.00p 509273
17/02/2022 194.60p 200.00p 193.20p 198.00p 670050
16/02/2022 196.20p 201.50p 192.40p 197.00p 683965
15/02/2022 196.00p 203.46p 191.60p 197.40p 222821
14/02/2022 190.80p 202.65p 187.64p 199.60p 1227333
11/02/2022 188.00p 188.00p 184.00p 187.40p 242243
10/02/2022 197.00p 216.50p 184.00p 185.00p 1184595
09/02/2022 191.00p 196.40p 188.79p 195.20p 482942
08/02/2022 186.00p 190.22p 186.00p 188.00p 202645
07/02/2022 183.60p 188.20p 183.00p 186.20p 276266
04/02/2022 184.20p 186.80p 183.00p 186.00p 751519
03/02/2022 196.00p 197.60p 182.00p 182.80p 382953
02/02/2022 202.00p 202.00p 193.20p 193.60p 220715
01/02/2022 192.80p 202.50p 190.88p 199.80p 394608
31/01/2022 184.00p 191.00p 181.00p 190.00p 3159669
28/01/2022 179.00p 184.00p 179.00p 180.20p 888386
27/01/2022 181.20p 182.16p 175.60p 181.00p 303258
26/01/2022 176.60p 186.20p 176.00p 185.00p 941621
25/01/2022 184.80p 185.20p 174.60p 175.40p 655872
24/01/2022 196.40p 197.24p 181.80p 182.60p 600785
21/01/2022 195.00p 200.50p 193.40p 197.00p 277526
20/01/2022 205.00p 206.60p 197.20p 197.20p 615283
19/01/2022 206.00p 207.20p 202.50p 203.00p 486801
18/01/2022 207.00p 209.19p 203.00p 208.00p 733400
17/01/2022 209.50p 210.50p 206.15p 208.00p 894084
14/01/2022 208.00p 209.00p 204.00p 208.00p 716264
13/01/2022 202.50p 209.50p 200.50p 209.50p 1028983
12/01/2022 200.00p 206.50p 200.00p 204.50p 716387
10/01/2022 215.50p 215.75p 210.50p 213.50p 602815
07/01/2022 215.00p 218.00p 210.00p 216.50p 778704
06/01/2022 206.50p 215.00p 205.50p 212.00p 1222070
05/01/2022 217.00p 217.00p 203.50p 204.00p 306360
04/01/2022 211.00p 217.00p 210.24p 215.50p 569860
03/01/2022 214.00p 214.00p 209.50p 212.00p 91940
31/12/2021 214.00p 214.00p 209.50p 212.00p 91940
30/12/2021 215.50p 218.00p 214.00p 214.00p 124425
29/12/2021 219.00p 220.00p 215.00p 215.50p 197926
28/12/2021 218.00p 220.00p 214.50p 219.00p 158907
27/12/2021 218.00p 220.00p 214.50p 219.00p 158907
24/12/2021 218.00p 220.00p 214.50p 219.00p 158907
23/12/2021 211.00p 220.00p 210.50p 219.00p 745798
22/12/2021 224.50p 224.50p 211.00p 211.00p 2495141
21/12/2021 204.00p 204.00p 198.00p 200.00p 361344
20/12/2021 201.00p 203.50p 198.20p 202.00p 340947
17/12/2021 196.40p 205.00p 190.20p 205.00p 1729457
16/12/2021 193.40p 194.80p 189.20p 192.00p 456694
15/12/2021 195.40p 199.20p 190.24p 191.20p 575364
14/12/2021 195.40p 197.80p 193.00p 193.00p 209305
13/12/2021 197.60p 204.00p 194.28p 195.00p 346264
10/12/2021 192.20p 197.80p 189.40p 197.20p 478948
09/12/2021 197.80p 200.00p 190.60p 192.80p 263696
08/12/2021 212.50p 214.00p 197.20p 198.00p 988282
07/12/2021 218.50p 220.00p 214.00p 214.00p 370102
06/12/2021 215.00p 220.00p 212.44p 217.00p 688135
03/12/2021 213.50p 215.50p 210.50p 215.50p 193788
02/12/2021 210.00p 212.73p 210.00p 212.00p 378659
01/12/2021 215.00p 215.00p 210.13p 212.00p 509424
30/11/2021 211.50p 215.00p 211.00p 214.00p 636958
29/11/2021 215.00p 216.32p 210.25p 214.00p 309893
26/11/2021 213.00p 214.50p 210.50p 214.00p 402864
25/11/2021 215.00p 219.00p 215.00p 218.00p 688879
24/11/2021 213.50p 219.50p 212.50p 218.50p 326099
23/11/2021 213.00p 215.50p 211.00p 212.50p 545975
22/11/2021 216.00p 217.00p 208.50p 216.50p 662542
19/11/2021 213.50p 213.90p 208.00p 210.00p 546687
18/11/2021 211.00p 215.50p 211.00p 213.50p 703768
17/11/2021 205.00p 213.50p 205.00p 211.00p 400697
16/11/2021 202.50p 208.00p 201.43p 207.50p 545484
15/11/2021 199.60p 202.28p 199.20p 202.00p 338038
12/11/2021 201.00p 204.00p 200.00p 200.00p 631974
11/11/2021 205.50p 205.50p 201.96p 204.00p 948662
10/11/2021 201.00p 205.50p 200.36p 205.50p 271015
09/11/2021 205.50p 206.50p 201.00p 201.00p 386457
08/11/2021 198.80p 212.00p 198.11p 205.00p 343373
05/11/2021 198.20p 200.50p 197.00p 199.20p 422924
04/11/2021 197.80p 202.00p 196.25p 198.40p 655273
03/11/2021 197.00p 201.00p 195.00p 195.00p 935159
02/11/2021 202.00p 202.00p 196.40p 196.40p 277103
01/11/2021 200.00p 201.00p 197.00p 197.00p 353253
29/10/2021 196.80p 201.00p 196.27p 199.00p 810124
28/10/2021 194.00p 197.84p 190.00p 196.40p 503997
27/10/2021 191.00p 194.60p 191.00p 192.20p 1074476
26/10/2021 189.00p 192.20p 189.00p 191.00p 2031778
25/10/2021 190.00p 192.60p 189.20p 189.60p 624117
22/10/2021 188.40p 191.85p 187.00p 191.40p 558202
21/10/2021 183.20p 191.05p 180.00p 190.00p 550761
20/10/2021 175.20p 183.20p 175.00p 181.40p 515152
19/10/2021 171.60p 177.00p 170.40p 176.00p 566347
18/10/2021 167.60p 170.60p 167.50p 170.60p 664116
15/10/2021 170.00p 171.20p 167.00p 169.00p 1284526
14/10/2021 170.40p 171.40p 167.60p 170.00p 562174
13/10/2021 170.00p 171.80p 169.20p 169.40p 755136
12/10/2021 164.00p 171.80p 164.00p 169.80p 762630
11/10/2021 168.00p 168.00p 164.00p 165.80p 938036
08/10/2021 168.80p 169.20p 163.40p 163.40p 417560
07/10/2021 170.20p 170.20p 161.60p 167.20p 767376
06/10/2021 176.00p 177.96p 166.60p 167.20p 369602
05/10/2021 178.20p 179.60p 173.80p 173.80p 772517
04/10/2021 171.80p 178.13p 169.20p 175.20p 785605
01/10/2021 168.20p 174.20p 168.20p 170.00p 842516
30/09/2021 166.20p 171.40p 162.24p 168.60p 1132093
29/09/2021 172.80p 172.80p 162.00p 165.00p 1224822
28/09/2021 173.20p 176.00p 168.42p 169.60p 2043958
27/09/2021 181.60p 181.66p 173.00p 173.40p 916252
24/09/2021 180.00p 181.60p 177.00p 177.00p 518406
23/09/2021 184.40p 187.00p 178.40p 179.00p 872447
22/09/2021 186.60p 188.60p 184.00p 184.00p 490693
21/09/2021 186.80p 188.40p 184.32p 187.00p 323418
20/09/2021 188.00p 188.00p 182.29p 185.80p 343705
17/09/2021 184.20p 190.00p 182.33p 188.00p 1021082
16/09/2021 183.60p 184.40p 182.00p 183.00p 883132
15/09/2021 183.00p 185.60p 181.60p 181.60p 986151
14/09/2021 188.20p 190.60p 183.00p 183.00p 832218
13/09/2021 190.00p 190.60p 188.00p 188.20p 1220293
10/09/2021 187.80p 190.40p 186.07p 188.40p 365432
09/09/2021 184.80p 187.60p 183.00p 187.40p 298712
08/09/2021 183.20p 187.00p 183.20p 186.00p 900911
07/09/2021 188.00p 189.60p 182.80p 184.00p 522164
06/09/2021 192.00p 194.60p 184.20p 184.20p 670141
03/09/2021 192.20p 195.00p 189.00p 191.00p 412760
02/09/2021 198.40p 198.92p 192.20p 192.20p 559910
01/09/2021 202.50p 204.50p 198.40p 199.20p 265868
31/08/2021 202.00p 205.00p 199.66p 201.00p 813152
30/08/2021 203.00p 204.50p 200.00p 202.00p 295138
27/08/2021 203.00p 204.50p 200.00p 202.00p 295138
26/08/2021 207.50p 209.23p 201.50p 201.50p 571276
25/08/2021 202.50p 211.00p 199.60p 211.00p 379345
24/08/2021 197.00p 203.00p 194.15p 203.00p 576840
23/08/2021 195.80p 197.60p 193.82p 195.60p 879336
20/08/2021 191.60p 196.62p 191.25p 194.80p 332574
19/08/2021 193.00p 194.99p 190.00p 192.00p 546507
18/08/2021 201.50p 201.50p 193.00p 193.00p 598901
17/08/2021 211.00p 211.38p 201.50p 201.50p 745753
16/08/2021 214.00p 214.13p 210.00p 211.00p 415491
13/08/2021 216.00p 217.50p 214.50p 215.00p 181539
12/08/2021 214.50p 217.00p 213.87p 215.00p 423822
11/08/2021 214.00p 218.00p 213.50p 218.00p 232210
10/08/2021 214.00p 216.50p 212.00p 214.00p 242138
09/08/2021 214.50p 216.04p 212.00p 212.00p 546138
06/08/2021 216.50p 219.50p 212.50p 217.00p 181852
05/08/2021 221.00p 222.35p 216.00p 216.50p 462271
04/08/2021 217.00p 222.93p 216.50p 222.00p 423498
03/08/2021 218.00p 220.05p 217.00p 217.00p 340541
02/08/2021 212.50p 220.50p 210.33p 219.00p 313066
30/07/2021 209.50p 212.00p 206.00p 211.50p 247703
29/07/2021 216.50p 217.50p 206.50p 206.50p 486858
28/07/2021 219.50p 222.50p 215.00p 215.00p 362346
27/07/2021 219.00p 221.78p 218.00p 218.00p 1015149
26/07/2021 220.50p 221.50p 218.50p 218.50p 392676
23/07/2021 220.00p 220.50p 217.00p 217.00p 1915857
22/07/2021 218.00p 220.00p 217.50p 218.00p 258104
21/07/2021 217.50p 219.00p 217.05p 217.50p 357831
20/07/2021 216.50p 217.50p 214.60p 217.00p 422542
19/07/2021 215.00p 216.46p 213.50p 215.00p 718133
16/07/2021 222.50p 223.00p 214.50p 214.50p 336987
15/07/2021 221.00p 224.50p 220.00p 220.00p 493183
14/07/2021 220.50p 221.00p 217.50p 221.00p 162410
13/07/2021 219.50p 221.00p 218.18p 220.00p 943340
12/07/2021 219.50p 219.50p 218.00p 218.50p 274519
09/07/2021 217.50p 219.00p 216.00p 218.50p 692413
08/07/2021 214.00p 217.50p 212.50p 216.50p 605997
07/07/2021 210.00p 215.00p 210.00p 214.50p 517208
06/07/2021 211.00p 214.00p 209.46p 212.00p 345142
05/07/2021 209.00p 212.00p 207.50p 212.00p 4506202
02/07/2021 209.50p 211.00p 208.45p 211.00p 269080
01/07/2021 209.50p 210.00p 207.50p 207.50p 452353
30/06/2021 208.00p 209.00p 207.00p 208.00p 2176512
29/06/2021 207.50p 207.56p 206.00p 206.00p 569796
28/06/2021 206.00p 208.42p 206.00p 207.00p 710446
25/06/2021 208.50p 208.50p 206.00p 206.00p 443781
24/06/2021 212.50p 214.50p 205.50p 207.00p 1382066
23/06/2021 215.00p 216.50p 211.72p 215.00p 374644
22/06/2021 214.50p 216.50p 213.16p 216.50p 328102
21/06/2021 214.50p 217.94p 211.50p 212.00p 312340
18/06/2021 216.50p 220.00p 214.50p 220.00p 823754
17/06/2021 215.00p 216.50p 213.81p 215.00p 805223
16/06/2021 214.50p 216.50p 212.00p 215.00p 784522
15/06/2021 215.00p 215.00p 210.50p 210.50p 1215730
14/06/2021 212.00p 215.00p 210.99p 215.00p 213996

*Close Price adjusted for both dividends and splits