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
11/06/2021 211.00p 213.50p 210.69p 212.00p 306634
10/06/2021 212.50p 215.50p 211.00p 211.50p 525463
09/06/2021 220.50p 221.00p 212.50p 212.50p 833226
08/06/2021 221.50p 223.50p 218.50p 218.50p 292947
07/06/2021 220.50p 221.50p 219.00p 219.50p 508695
04/06/2021 212.50p 219.64p 210.71p 219.50p 495057
03/06/2021 210.50p 213.50p 209.30p 213.50p 253067
02/06/2021 217.00p 217.00p 210.00p 210.50p 533387
01/06/2021 215.00p 219.50p 212.68p 217.00p 357242
31/05/2021 214.50p 215.27p 211.50p 212.00p 398272
28/05/2021 214.50p 215.27p 211.50p 212.00p 398272
27/05/2021 213.50p 214.50p 212.00p 214.50p 339013
26/05/2021 212.00p 215.00p 211.50p 211.50p 302595
25/05/2021 214.50p 216.50p 212.00p 212.00p 1405350
24/05/2021 210.00p 216.00p 209.17p 215.00p 358903
21/05/2021 206.50p 209.50p 206.50p 207.00p 414866
20/05/2021 208.50p 209.00p 207.00p 207.00p 343080
19/05/2021 210.00p 212.50p 207.50p 207.50p 400620
18/05/2021 214.50p 216.00p 211.50p 211.50p 590047
17/05/2021 214.00p 217.00p 211.00p 211.00p 606233
14/05/2021 219.50p 219.50p 214.50p 215.00p 905503
13/05/2021 214.00p 217.00p 214.00p 217.00p 348043
12/05/2021 212.00p 216.50p 212.00p 215.00p 1089940
11/05/2021 217.00p 217.00p 200.00p 212.00p 4728881
10/05/2021 219.00p 223.50p 217.50p 218.00p 2512947
07/05/2021 235.00p 236.50p 217.83p 222.50p 6434760
06/05/2021 236.50p 240.50p 236.50p 237.00p 353128
05/05/2021 246.00p 246.88p 235.00p 236.50p 430980
04/05/2021 236.50p 248.50p 236.50p 244.50p 574598
03/05/2021 229.50p 238.00p 229.50p 237.50p 590326
30/04/2021 229.50p 238.00p 229.50p 237.50p 590326
29/04/2021 230.00p 232.00p 226.50p 231.00p 1322304
28/04/2021 226.00p 228.39p 225.00p 225.50p 2344182
27/04/2021 229.00p 232.00p 226.50p 226.50p 964041
26/04/2021 228.00p 230.00p 225.00p 227.00p 377303
23/04/2021 230.00p 230.50p 227.74p 228.50p 259985
22/04/2021 236.00p 236.50p 228.50p 230.00p 661679
21/04/2021 238.50p 239.00p 234.00p 234.00p 607264
20/04/2021 243.50p 246.50p 237.00p 237.00p 768720
19/04/2021 245.00p 245.00p 241.21p 243.50p 725564
16/04/2021 234.00p 244.00p 233.50p 243.00p 1032319
15/04/2021 240.50p 242.00p 230.00p 233.00p 644641
14/04/2021 245.00p 245.32p 241.00p 241.50p 513050
13/04/2021 245.00p 245.00p 241.00p 243.00p 1148922
12/04/2021 248.00p 248.50p 243.00p 243.00p 996214
09/04/2021 245.50p 250.00p 245.50p 245.50p 392427
08/04/2021 248.50p 251.50p 247.00p 249.50p 448572
07/04/2021 248.00p 250.00p 245.61p 248.50p 340820
06/04/2021 251.50p 251.50p 248.00p 248.00p 345697
02/04/2021 254.50p 257.00p 243.00p 246.50p 1039650
01/04/2021 254.50p 257.00p 243.00p 246.50p 1039650
31/03/2021 265.00p 265.00p 252.50p 254.00p 445238
30/03/2021 260.00p 263.00p 259.00p 259.00p 273296
29/03/2021 266.50p 266.50p 260.50p 260.50p 332378
26/03/2021 260.50p 264.50p 260.00p 262.50p 422320
25/03/2021 262.50p 264.50p 258.50p 258.50p 609078
24/03/2021 259.00p 264.00p 258.75p 262.50p 393034
23/03/2021 265.50p 265.50p 261.00p 263.00p 448273
22/03/2021 265.50p 265.50p 259.50p 262.50p 484453
19/03/2021 267.00p 267.50p 259.00p 259.00p 1764622
18/03/2021 265.50p 272.49p 265.50p 267.50p 682859
17/03/2021 271.00p 271.00p 264.00p 270.50p 539189
16/03/2021 265.00p 271.00p 263.74p 270.00p 1885283
15/03/2021 257.00p 266.50p 257.00p 262.00p 1046339
12/03/2021 259.50p 259.50p 255.00p 258.50p 555717
11/03/2021 254.50p 259.50p 254.50p 259.50p 390769
10/03/2021 258.00p 259.50p 256.50p 259.50p 304238
09/03/2021 257.50p 258.00p 255.50p 257.00p 601826
08/03/2021 257.00p 257.50p 253.50p 256.00p 641103
05/03/2021 255.00p 257.00p 252.66p 253.00p 1430260
04/03/2021 259.00p 259.00p 254.00p 256.50p 479178
03/03/2021 259.00p 259.00p 254.00p 258.00p 707217
02/03/2021 255.00p 257.00p 254.00p 255.00p 539880
01/03/2021 258.50p 258.50p 254.50p 256.00p 501561
26/02/2021 253.50p 257.50p 253.50p 256.00p 731095
25/02/2021 258.50p 258.50p 253.50p 254.00p 1231146
24/02/2021 255.00p 257.50p 253.50p 257.00p 533099
23/02/2021 257.50p 258.50p 252.00p 254.50p 817804
22/02/2021 251.50p 256.00p 251.50p 253.00p 441838
19/02/2021 253.50p 254.50p 253.00p 254.50p 822608
18/02/2021 254.00p 256.00p 253.00p 254.50p 618714
17/02/2021 254.00p 258.00p 253.50p 254.00p 465170
16/02/2021 258.50p 259.00p 254.50p 259.00p 309320
15/02/2021 258.50p 260.00p 254.92p 260.00p 348550
12/02/2021 254.50p 258.50p 252.50p 257.00p 1041200
11/02/2021 254.50p 255.90p 252.43p 253.00p 3117822
10/02/2021 261.50p 262.00p 252.00p 252.00p 582226
09/02/2021 258.00p 260.57p 255.50p 256.50p 513158
08/02/2021 265.50p 266.00p 255.39p 260.00p 558054
05/02/2021 251.50p 270.00p 251.50p 270.00p 936224
04/02/2021 257.00p 257.50p 251.00p 253.00p 454127
03/02/2021 258.00p 258.00p 254.30p 257.00p 404959
02/02/2021 251.00p 257.00p 250.50p 257.00p 496956
01/02/2021 256.00p 257.50p 251.00p 252.00p 566142
29/01/2021 252.50p 256.00p 250.17p 255.00p 290818
28/01/2021 253.00p 255.00p 245.00p 255.00p 908766
27/01/2021 258.50p 260.00p 253.50p 253.50p 199588
26/01/2021 259.50p 261.50p 258.50p 259.00p 335975
25/01/2021 260.00p 261.19p 259.00p 259.00p 525747
22/01/2021 267.50p 269.09p 258.50p 260.50p 586472
21/01/2021 267.00p 269.58p 265.53p 267.00p 259365
20/01/2021 267.00p 270.50p 265.50p 270.00p 775061
19/01/2021 266.00p 268.00p 265.63p 268.00p 231860
18/01/2021 262.50p 268.84p 262.50p 266.00p 216411
15/01/2021 265.00p 267.68p 265.00p 266.50p 544297
14/01/2021 266.50p 269.00p 263.91p 267.50p 273099
13/01/2021 266.50p 268.50p 266.00p 266.00p 349871
12/01/2021 266.50p 268.83p 265.00p 265.50p 1831829
11/01/2021 266.00p 267.00p 262.50p 263.00p 442893
08/01/2021 268.50p 268.50p 264.00p 265.50p 1523471
07/01/2021 269.00p 269.00p 262.00p 267.50p 449841
06/01/2021 268.50p 268.50p 262.00p 267.50p 3482666
05/01/2021 258.50p 269.00p 256.50p 269.00p 465239
04/01/2021 263.50p 263.50p 259.00p 260.00p 450152
31/12/2020 263.00p 264.50p 258.64p 261.00p 85541
30/12/2020 266.00p 267.49p 263.50p 263.50p 409297
28/12/2020 260.00p 262.00p 258.70p 261.50p 100664
24/12/2020 260.00p 262.00p 258.70p 261.50p 100664
23/12/2020 257.00p 260.50p 256.10p 259.50p 256942
22/12/2020 255.50p 258.00p 251.50p 258.00p 290737
21/12/2020 255.00p 261.00p 254.00p 254.00p 553705
18/12/2020 259.00p 260.00p 258.00p 258.00p 842771
17/12/2020 247.50p 261.00p 246.75p 258.50p 671414
16/12/2020 247.00p 247.00p 246.00p 247.00p 949119
15/12/2020 247.00p 247.50p 245.50p 247.00p 573043
14/12/2020 248.00p 249.00p 245.50p 247.00p 243741
11/12/2020 248.50p 249.50p 245.00p 245.00p 549972
10/12/2020 249.50p 250.00p 249.00p 249.50p 592878
09/12/2020 252.50p 253.00p 246.50p 249.00p 889915
08/12/2020 252.00p 257.67p 250.00p 250.00p 542675
07/12/2020 264.50p 264.50p 246.50p 250.00p 553360
04/12/2020 261.50p 261.62p 257.00p 260.00p 384317
03/12/2020 258.50p 263.50p 257.50p 262.00p 616465
02/12/2020 250.50p 264.00p 248.53p 260.50p 425679
01/12/2020 250.00p 253.00p 246.16p 253.00p 420528
30/11/2020 241.00p 249.78p 237.50p 245.00p 487133
27/11/2020 246.00p 246.00p 236.00p 241.50p 1360090
26/11/2020 252.50p 252.50p 243.50p 243.50p 684681
25/11/2020 251.00p 251.50p 247.00p 247.00p 505284
24/11/2020 254.50p 258.00p 247.00p 249.00p 580515
23/11/2020 259.00p 259.00p 250.25p 253.50p 474551
20/11/2020 257.50p 260.00p 254.50p 254.50p 372485
19/11/2020 263.00p 270.00p 258.00p 260.00p 543996
18/11/2020 268.50p 270.50p 266.50p 267.00p 462519
17/11/2020 280.00p 280.00p 261.72p 263.00p 752684
16/11/2020 279.00p 280.00p 275.50p 278.50p 529544
13/11/2020 277.50p 279.87p 275.00p 278.00p 447872
12/11/2020 271.50p 278.50p 270.11p 278.00p 1411417
10/11/2020 269.00p 269.00p 264.00p 266.00p 319114
09/11/2020 262.00p 269.00p 262.00p 265.50p 935311
06/11/2020 250.00p 265.00p 248.89p 261.50p 813522
05/11/2020 248.50p 250.00p 247.50p 247.50p 135175
04/11/2020 244.00p 248.25p 244.00p 246.00p 243715
03/11/2020 247.50p 250.14p 246.50p 246.50p 307429
02/11/2020 249.00p 251.04p 246.00p 246.00p 281064
30/10/2020 247.50p 252.01p 247.50p 248.00p 166893
29/10/2020 251.00p 253.00p 249.00p 250.50p 787143
28/10/2020 247.00p 252.00p 244.90p 251.50p 568323
27/10/2020 251.00p 251.50p 248.00p 248.00p 412875
26/10/2020 252.00p 253.34p 249.00p 249.00p 506672
23/10/2020 251.00p 258.50p 250.00p 257.00p 814499
22/10/2020 249.50p 250.50p 247.00p 250.50p 1281458
21/10/2020 250.00p 251.00p 247.00p 247.00p 846838
20/10/2020 248.50p 251.50p 248.50p 250.00p 984828
19/10/2020 250.00p 253.00p 248.00p 248.50p 1673503
16/10/2020 254.00p 254.63p 250.00p 250.00p 325325
15/10/2020 255.00p 255.00p 250.00p 253.50p 555610
14/10/2020 262.00p 262.00p 251.50p 257.50p 804182
13/10/2020 259.50p 265.00p 256.25p 257.00p 390921
12/10/2020 262.00p 264.00p 257.18p 263.00p 301536
09/10/2020 255.50p 262.00p 255.50p 261.00p 867894
08/10/2020 252.00p 263.00p 252.00p 257.00p 287211
07/10/2020 263.00p 263.00p 255.00p 257.00p 309330
06/10/2020 253.50p 262.50p 251.00p 260.50p 372222
05/10/2020 245.00p 255.00p 243.74p 255.00p 483524
02/10/2020 242.50p 245.00p 241.00p 245.00p 268359
01/10/2020 252.00p 252.00p 242.50p 244.50p 221770
30/09/2020 242.00p 251.50p 242.00p 249.00p 282654
29/09/2020 246.50p 248.00p 242.50p 244.00p 189988
28/09/2020 236.50p 248.00p 233.00p 245.00p 216369
25/09/2020 234.00p 235.00p 231.50p 235.00p 257855
24/09/2020 230.00p 234.09p 230.00p 232.50p 556342
23/09/2020 236.50p 236.50p 230.00p 233.00p 392234
22/09/2020 230.00p 233.11p 230.00p 231.00p 665714
21/09/2020 232.00p 237.00p 230.00p 230.00p 640933
18/09/2020 233.00p 236.50p 233.00p 234.50p 624607
17/09/2020 235.00p 236.78p 232.00p 235.00p 348516
16/09/2020 233.00p 236.50p 232.50p 233.00p 505947
15/09/2020 238.00p 238.00p 232.00p 234.50p 301515
14/09/2020 231.50p 237.00p 231.50p 235.50p 210450
11/09/2020 233.50p 234.50p 230.00p 230.50p 384570
10/09/2020 237.00p 237.00p 231.50p 231.50p 229745
09/09/2020 231.00p 237.00p 231.00p 231.50p 342644
08/09/2020 234.00p 234.27p 230.50p 231.50p 560111
07/09/2020 239.00p 239.00p 232.00p 233.50p 272908
04/09/2020 232.00p 234.50p 231.50p 231.50p 264774
03/09/2020 234.50p 237.00p 231.00p 231.00p 447610
02/09/2020 238.00p 239.50p 232.00p 239.50p 226599
01/09/2020 233.50p 238.50p 231.50p 234.00p 909873
31/08/2020 234.00p 237.50p 234.00p 237.50p 226085

*Close Price adjusted for both dividends and splits