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
28/08/2020 234.00p 237.50p 234.00p 237.50p 226085
27/08/2020 240.00p 243.96p 229.00p 236.00p 389194
26/08/2020 242.50p 248.09p 241.00p 243.50p 161155
25/08/2020 244.00p 246.40p 242.50p 246.00p 121590
24/08/2020 248.00p 248.64p 242.50p 243.50p 121787
21/08/2020 243.50p 248.50p 241.50p 248.50p 177432
20/08/2020 244.50p 248.00p 244.50p 246.00p 306835
19/08/2020 249.50p 251.50p 248.00p 248.50p 360695
18/08/2020 244.50p 251.50p 244.50p 248.00p 302967
17/08/2020 249.00p 249.00p 246.50p 249.00p 181188
14/08/2020 249.00p 251.50p 244.00p 249.00p 239613
13/08/2020 249.50p 253.00p 248.70p 250.00p 474233
12/08/2020 253.50p 255.42p 248.63p 251.00p 333461
11/08/2020 253.00p 258.00p 250.34p 253.50p 284658
10/08/2020 257.00p 257.00p 253.00p 255.00p 167701
07/08/2020 256.00p 257.41p 254.00p 256.00p 168955
06/08/2020 266.50p 269.10p 257.00p 257.00p 381380
05/08/2020 257.50p 269.50p 257.00p 265.50p 409656
04/08/2020 246.50p 262.00p 246.22p 262.00p 349527
03/08/2020 237.00p 247.00p 234.00p 247.00p 267945
31/07/2020 242.00p 243.50p 236.50p 238.00p 298890
30/07/2020 250.00p 250.96p 243.00p 243.00p 169891
29/07/2020 249.50p 255.50p 249.00p 249.50p 106676
28/07/2020 248.00p 253.50p 248.00p 251.00p 237979
27/07/2020 251.50p 252.50p 247.50p 252.00p 584325
24/07/2020 251.50p 252.00p 247.00p 252.00p 225832
23/07/2020 246.00p 255.00p 240.50p 254.50p 318562
22/07/2020 241.00p 244.50p 240.00p 240.00p 541363
21/07/2020 252.50p 252.50p 232.00p 245.00p 526839
20/07/2020 254.50p 258.45p 249.50p 251.50p 194136
17/07/2020 263.50p 266.00p 252.95p 254.00p 358397
16/07/2020 265.50p 267.00p 264.00p 264.00p 864677
15/07/2020 270.00p 270.00p 265.50p 265.50p 753304
14/07/2020 265.50p 269.25p 265.50p 268.50p 576519
13/07/2020 259.50p 270.00p 256.30p 269.50p 727892
10/07/2020 256.00p 259.50p 252.00p 259.50p 468016
09/07/2020 253.50p 257.46p 253.50p 255.00p 407490
08/07/2020 249.00p 257.50p 249.00p 257.50p 275857
07/07/2020 254.00p 254.95p 249.50p 251.00p 720470
06/07/2020 255.00p 256.64p 250.50p 255.00p 561241
03/07/2020 253.50p 253.50p 250.00p 253.00p 255014
02/07/2020 252.00p 253.24p 250.00p 251.00p 296562
01/07/2020 249.50p 254.00p 245.50p 254.00p 967723
30/06/2020 238.50p 249.00p 238.50p 246.50p 855665
29/06/2020 230.00p 239.50p 227.54p 239.50p 423093
26/06/2020 229.50p 232.00p 226.57p 232.00p 626499
25/06/2020 224.50p 229.50p 220.00p 229.50p 476769
24/06/2020 239.00p 239.00p 225.00p 227.00p 660566
23/06/2020 229.50p 234.50p 225.05p 229.50p 401275
22/06/2020 221.00p 226.50p 221.00p 223.00p 1113273
19/06/2020 227.00p 229.50p 220.00p 221.00p 628167
18/06/2020 229.50p 230.70p 225.76p 226.00p 575129
17/06/2020 229.50p 232.00p 228.50p 231.00p 665199
16/06/2020 223.50p 233.50p 221.00p 229.50p 1258194
15/06/2020 222.00p 223.00p 218.82p 223.00p 1015540
12/06/2020 221.50p 226.00p 218.50p 220.00p 1002676
11/06/2020 219.50p 223.87p 219.50p 221.50p 991167
10/06/2020 219.00p 223.50p 219.00p 223.00p 378690
09/06/2020 222.50p 223.00p 218.39p 219.00p 1145589
08/06/2020 232.50p 238.76p 219.50p 222.00p 528305
05/06/2020 227.50p 239.50p 225.00p 239.50p 530455
04/06/2020 232.00p 232.00p 223.67p 224.00p 362105
03/06/2020 222.50p 233.50p 220.40p 231.00p 1854602
02/06/2020 212.00p 222.00p 210.81p 222.00p 754405
01/06/2020 204.50p 210.50p 203.50p 210.50p 1638388
29/05/2020 205.50p 205.50p 201.00p 204.00p 603402
28/05/2020 205.50p 207.50p 201.00p 204.50p 318363
27/05/2020 206.00p 211.50p 204.50p 204.50p 231064
26/05/2020 209.50p 212.50p 205.91p 207.50p 473080
25/05/2020 199.40p 203.00p 198.40p 200.50p 601094
22/05/2020 199.40p 203.00p 198.40p 200.50p 3367763
21/05/2020 202.00p 202.50p 198.00p 198.00p 477319
20/05/2020 206.50p 207.50p 202.00p 202.00p 451495
19/05/2020 207.00p 207.00p 202.69p 205.00p 505312
18/05/2020 206.50p 209.50p 202.00p 205.00p 530186
15/05/2020 204.50p 205.00p 198.20p 199.20p 1180916
14/05/2020 205.00p 207.50p 202.50p 202.50p 731401
13/05/2020 205.00p 206.00p 202.92p 205.00p 1174607
12/05/2020 202.00p 205.50p 200.00p 205.50p 696950
11/05/2020 205.50p 206.50p 196.59p 203.00p 747707
08/05/2020 202.00p 206.00p 201.00p 202.00p 663398
07/05/2020 202.00p 206.00p 201.00p 202.00p 663398
06/05/2020 204.00p 207.00p 197.00p 200.00p 478693
05/05/2020 206.50p 207.70p 202.50p 202.50p 335384
04/05/2020 202.00p 206.50p 198.46p 202.50p 387716
01/05/2020 204.00p 207.50p 202.00p 202.00p 402389
30/04/2020 206.50p 210.00p 203.88p 205.00p 735106
29/04/2020 208.00p 208.50p 203.68p 207.00p 891841
28/04/2020 210.50p 210.50p 207.00p 207.50p 363806
27/04/2020 206.00p 215.50p 206.00p 211.00p 337298
24/04/2020 204.00p 208.00p 202.50p 202.50p 596310
23/04/2020 206.00p 210.00p 200.50p 208.00p 668976
22/04/2020 201.50p 208.49p 193.96p 205.00p 390237
21/04/2020 211.00p 211.00p 200.00p 204.50p 402777
20/04/2020 209.00p 211.55p 205.72p 207.50p 565071
17/04/2020 212.50p 219.00p 200.00p 206.50p 825949
16/04/2020 220.50p 220.50p 206.50p 207.50p 625877
15/04/2020 216.00p 218.00p 193.90p 217.00p 1165062
14/04/2020 232.00p 235.00p 217.00p 217.00p 411204
09/04/2020 238.00p 238.00p 230.00p 231.50p 716261
08/04/2020 228.50p 238.50p 221.00p 238.00p 688644
07/04/2020 209.50p 230.00p 209.50p 230.00p 642108
06/04/2020 208.00p 213.00p 205.50p 212.00p 448891
03/04/2020 207.50p 207.50p 202.00p 205.50p 464829
02/04/2020 206.00p 210.64p 204.00p 208.00p 443480
01/04/2020 205.00p 213.00p 202.00p 213.00p 737388
31/03/2020 193.80p 209.00p 188.60p 208.00p 945920
30/03/2020 193.80p 194.00p 189.20p 194.00p 520985
27/03/2020 190.00p 193.60p 190.00p 193.20p 551400
26/03/2020 186.00p 195.60p 185.40p 195.60p 568744
25/03/2020 189.00p 192.00p 182.00p 192.00p 783057
24/03/2020 188.20p 188.20p 181.20p 184.80p 640267
23/03/2020 185.00p 189.18p 180.00p 180.00p 1290325
20/03/2020 192.40p 203.50p 182.80p 192.40p 1546330
19/03/2020 188.60p 195.10p 182.00p 182.00p 2300658
18/03/2020 193.60p 196.54p 187.40p 187.40p 1304345
17/03/2020 200.00p 211.50p 197.40p 201.00p 2045815
16/03/2020 204.50p 212.50p 182.40p 193.20p 1051432
13/03/2020 222.00p 225.50p 212.50p 212.50p 733158
12/03/2020 215.50p 218.50p 210.00p 212.50p 1312182
11/03/2020 233.50p 233.50p 221.50p 222.50p 795740
10/03/2020 230.50p 233.50p 223.50p 230.50p 388968
09/03/2020 241.50p 241.50p 220.50p 224.50p 1180455
06/03/2020 243.00p 246.00p 241.50p 244.00p 1647548
05/03/2020 248.00p 251.48p 243.00p 243.50p 949415
04/03/2020 248.00p 252.48p 244.00p 246.50p 573240
03/03/2020 249.00p 250.00p 244.00p 244.00p 1733497
02/03/2020 240.50p 249.47p 240.50p 243.50p 836000
28/02/2020 243.00p 250.62p 240.87p 245.00p 1330108
27/02/2020 248.00p 248.00p 244.00p 244.00p 1274325
26/02/2020 249.00p 249.00p 244.50p 247.50p 663114
25/02/2020 259.00p 259.00p 245.05p 247.00p 762129
24/02/2020 265.00p 265.00p 258.00p 259.50p 2854574
21/02/2020 255.00p 265.00p 254.80p 264.00p 727466
20/02/2020 245.00p 255.07p 245.00p 255.00p 347563
19/02/2020 243.00p 247.50p 240.83p 247.50p 613145
18/02/2020 236.00p 245.50p 236.00p 245.50p 623081
17/02/2020 238.00p 238.09p 235.68p 238.00p 642100
14/02/2020 238.00p 238.00p 227.27p 238.00p 538757
13/02/2020 237.50p 238.00p 231.20p 236.50p 462752
12/02/2020 235.00p 238.00p 233.10p 237.00p 337062
11/02/2020 234.00p 236.00p 233.50p 235.50p 444065
10/02/2020 230.00p 237.50p 230.00p 237.50p 606950
07/02/2020 231.00p 232.50p 228.50p 232.50p 520080
06/02/2020 230.00p 230.50p 228.00p 230.00p 284162
05/02/2020 219.00p 233.00p 219.00p 229.50p 1877509
04/02/2020 217.00p 219.75p 216.00p 219.00p 367025
03/02/2020 215.00p 219.00p 211.50p 215.00p 909586
31/01/2020 218.50p 220.50p 214.00p 214.00p 181559
30/01/2020 215.00p 216.50p 210.50p 215.00p 726734
29/01/2020 216.00p 216.00p 210.50p 211.50p 429648
28/01/2020 218.00p 219.00p 211.00p 212.00p 530046
27/01/2020 223.50p 224.00p 215.50p 215.50p 500426
24/01/2020 223.50p 226.50p 222.00p 222.00p 438620
23/01/2020 226.50p 228.00p 221.50p 221.50p 453583
22/01/2020 219.50p 226.50p 219.41p 223.00p 527343
21/01/2020 221.00p 221.50p 218.46p 220.00p 369305
20/01/2020 220.00p 220.00p 217.37p 220.00p 522801
17/01/2020 215.00p 220.00p 215.00p 217.50p 387625
16/01/2020 217.50p 218.50p 214.31p 216.50p 350705
15/01/2020 213.50p 218.50p 212.00p 212.00p 545941
14/01/2020 217.50p 218.25p 213.50p 214.00p 593284
13/01/2020 217.00p 220.50p 216.10p 218.50p 417860
10/01/2020 217.00p 220.00p 216.13p 217.00p 687439
09/01/2020 222.50p 222.50p 217.00p 217.00p 579394
08/01/2020 220.00p 220.84p 218.50p 218.50p 283728
07/01/2020 221.00p 223.00p 219.00p 219.00p 350724
06/01/2020 223.50p 223.50p 220.00p 221.00p 540655
03/01/2020 221.00p 225.00p 220.39p 223.00p 202573
02/01/2020 224.00p 225.00p 221.50p 222.00p 328339
31/12/2019 224.00p 224.00p 219.00p 219.00p 144240
30/12/2019 221.00p 222.50p 220.00p 221.00p 318565
27/12/2019 219.50p 222.50p 219.50p 221.00p 173435
24/12/2019 216.00p 220.00p 216.00p 218.00p 143423
23/12/2019 222.00p 222.00p 217.11p 219.50p 421195
20/12/2019 221.50p 221.50p 216.00p 220.00p 811891
19/12/2019 221.00p 222.50p 217.00p 222.00p 725394
18/12/2019 222.00p 225.00p 218.50p 225.00p 544259
17/12/2019 220.50p 222.50p 218.00p 220.50p 686105
16/12/2019 215.50p 220.00p 208.75p 219.50p 962575
13/12/2019 209.00p 218.17p 205.61p 214.00p 1426677
12/12/2019 210.00p 210.62p 200.00p 203.00p 1703577
11/12/2019 219.50p 219.50p 202.25p 210.00p 714728
10/12/2019 224.50p 224.50p 218.25p 219.50p 545784
09/12/2019 222.00p 226.00p 219.00p 223.00p 743923
06/12/2019 226.00p 226.00p 218.00p 218.00p 791062
05/12/2019 220.50p 226.38p 220.00p 220.50p 236934
04/12/2019 223.50p 224.00p 220.00p 222.00p 385249
03/12/2019 223.50p 225.25p 220.00p 223.50p 322536
02/12/2019 226.00p 226.00p 221.00p 224.00p 253895
29/11/2019 226.50p 226.50p 222.00p 222.00p 238601
28/11/2019 227.50p 227.50p 221.50p 222.00p 385610
27/11/2019 220.00p 227.57p 220.00p 227.50p 347925
26/11/2019 221.50p 227.50p 220.00p 222.50p 327941
25/11/2019 220.00p 222.50p 219.50p 221.50p 528399
22/11/2019 219.00p 222.77p 219.00p 220.50p 360698
21/11/2019 223.00p 223.37p 218.50p 221.00p 374255
20/11/2019 219.00p 226.00p 219.00p 224.50p 448710
19/11/2019 221.00p 223.00p 221.00p 221.50p 266918
18/11/2019 219.50p 226.00p 218.74p 221.00p 314518

*Close Price adjusted for both dividends and splits