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
28/05/2019 247.50p 247.50p 239.00p 241.50p 227358
24/05/2019 234.00p 245.00p 234.00p 239.00p 262648
23/05/2019 247.50p 253.12p 232.00p 238.00p 332128
22/05/2019 252.50p 254.62p 245.50p 250.00p 169070
21/05/2019 255.00p 255.00p 248.00p 251.00p 163434
20/05/2019 251.00p 253.00p 248.00p 253.00p 272669
17/05/2019 258.00p 259.50p 247.00p 248.00p 175648
16/05/2019 258.00p 258.00p 251.00p 251.00p 206999
15/05/2019 259.00p 260.50p 252.00p 252.00p 195760
14/05/2019 259.50p 261.00p 256.52p 259.50p 401593
13/05/2019 253.50p 259.50p 251.41p 258.00p 254040
10/05/2019 251.50p 254.00p 250.50p 254.00p 282969
09/05/2019 248.00p 249.50p 246.09p 249.00p 251137
08/05/2019 245.00p 251.03p 241.02p 250.50p 332921
07/05/2019 248.00p 248.00p 238.07p 241.00p 343556
03/05/2019 247.00p 247.00p 241.41p 242.00p 341264
02/05/2019 252.00p 253.27p 246.00p 246.00p 174233
01/05/2019 255.50p 256.50p 253.50p 254.50p 245325
30/04/2019 254.00p 255.50p 253.00p 255.50p 203539
29/04/2019 253.00p 256.50p 252.27p 254.50p 197501
26/04/2019 251.00p 253.49p 250.90p 253.00p 369989
25/04/2019 251.00p 254.50p 250.42p 253.50p 179937
24/04/2019 253.00p 254.87p 250.00p 253.50p 512160
23/04/2019 255.00p 259.46p 253.00p 256.50p 295237
18/04/2019 259.50p 260.50p 255.00p 256.00p 434502
17/04/2019 261.50p 262.50p 258.00p 259.50p 370616
16/04/2019 267.00p 267.00p 259.09p 259.50p 349869
15/04/2019 266.50p 266.50p 258.50p 260.00p 281884
12/04/2019 260.50p 262.26p 258.50p 260.00p 321633
11/04/2019 259.50p 262.32p 257.50p 261.00p 193890
10/04/2019 260.50p 262.50p 256.50p 256.50p 389370
09/04/2019 268.50p 269.00p 258.02p 259.00p 584581
08/04/2019 268.50p 268.50p 261.90p 267.00p 333881
05/04/2019 258.00p 267.85p 258.00p 266.50p 339697
04/04/2019 260.00p 265.00p 258.48p 263.50p 331424
03/04/2019 260.00p 265.50p 256.45p 263.00p 572947
02/04/2019 257.50p 261.88p 255.00p 260.00p 368565
01/04/2019 260.00p 260.94p 254.00p 256.50p 222848
29/03/2019 256.00p 259.00p 255.87p 259.00p 296935
28/03/2019 242.00p 258.50p 242.00p 258.50p 562262
27/03/2019 240.00p 248.00p 240.00p 242.50p 440341
26/03/2019 238.50p 246.00p 238.00p 240.00p 526274
25/03/2019 249.50p 253.16p 238.00p 238.00p 485561
22/03/2019 261.00p 261.00p 247.00p 248.00p 408735
21/03/2019 264.50p 264.50p 255.50p 259.50p 396639
20/03/2019 246.00p 264.50p 241.50p 264.50p 1338899
19/03/2019 240.00p 244.00p 238.73p 241.00p 1113052
18/03/2019 246.00p 247.75p 238.50p 238.50p 782662
15/03/2019 246.00p 249.50p 246.00p 246.00p 1060164
14/03/2019 253.00p 254.00p 245.50p 246.50p 812760
13/03/2019 250.00p 255.19p 243.50p 254.00p 1035108
12/03/2019 261.50p 261.88p 253.01p 257.00p 448658
11/03/2019 269.50p 270.00p 256.06p 262.50p 485803
08/03/2019 275.00p 275.00p 270.00p 270.00p 261602
07/03/2019 276.50p 281.00p 275.00p 275.00p 393473
06/03/2019 285.00p 286.14p 271.50p 275.50p 584367
05/03/2019 296.50p 296.73p 282.00p 284.50p 424872
04/03/2019 293.50p 303.50p 292.00p 294.00p 721787
01/03/2019 282.00p 288.00p 281.00p 287.00p 259882
28/02/2019 282.00p 284.00p 280.50p 281.00p 233213
27/02/2019 287.50p 287.50p 282.50p 283.00p 160102
26/02/2019 285.50p 289.50p 283.50p 287.00p 310651
25/02/2019 281.50p 286.50p 281.50p 284.50p 537256
22/02/2019 280.00p 280.50p 278.00p 278.00p 141933
21/02/2019 283.00p 283.88p 278.00p 280.00p 261005
20/02/2019 281.00p 284.30p 278.50p 282.50p 257276
19/02/2019 280.00p 288.50p 276.00p 283.00p 401371
18/02/2019 277.00p 281.00p 273.85p 281.00p 371117
15/02/2019 273.00p 277.00p 270.00p 276.00p 480279
14/02/2019 271.00p 273.00p 268.00p 271.00p 304561
13/02/2019 266.50p 272.50p 266.50p 271.00p 235911
12/02/2019 267.50p 269.58p 265.50p 267.00p 123536
11/02/2019 265.50p 269.60p 263.00p 266.50p 204937
08/02/2019 265.00p 266.30p 262.50p 263.00p 172412
07/02/2019 272.00p 272.00p 266.00p 267.50p 278877
06/02/2019 267.00p 270.00p 265.00p 270.00p 319649
05/02/2019 266.50p 266.50p 262.50p 265.00p 348966
04/02/2019 262.50p 265.00p 260.50p 260.50p 214958
01/02/2019 269.50p 270.27p 262.50p 262.50p 169298
31/01/2019 268.00p 274.00p 268.00p 269.00p 612694
30/01/2019 264.50p 272.00p 264.50p 271.50p 323820
29/01/2019 261.00p 269.00p 261.00p 268.50p 276644
28/01/2019 263.00p 267.00p 261.00p 263.00p 182927
25/01/2019 260.00p 267.50p 260.00p 266.00p 181345
24/01/2019 260.50p 267.50p 258.50p 266.00p 462184
23/01/2019 260.00p 260.00p 255.50p 260.00p 240470
22/01/2019 259.50p 261.37p 257.10p 259.00p 442284
21/01/2019 258.50p 260.50p 258.00p 260.00p 233926
18/01/2019 252.50p 262.50p 252.50p 262.50p 435029
17/01/2019 245.50p 256.50p 244.65p 256.50p 490293
16/01/2019 255.50p 256.00p 244.06p 244.50p 285167
15/01/2019 258.00p 260.61p 253.50p 253.50p 1168565
14/01/2019 263.00p 263.40p 258.00p 260.50p 244734
11/01/2019 264.00p 265.90p 262.50p 262.50p 329996
10/01/2019 261.50p 266.90p 261.50p 262.00p 437161
09/01/2019 261.50p 263.58p 261.00p 262.50p 267663
08/01/2019 262.00p 265.00p 260.50p 260.50p 228785
07/01/2019 265.00p 267.50p 261.94p 263.50p 245631
04/01/2019 265.50p 268.20p 265.06p 266.50p 2497904
03/01/2019 268.00p 272.00p 261.50p 262.00p 202864
02/01/2019 271.00p 271.00p 265.50p 268.00p 148462
31/12/2018 263.00p 272.00p 263.00p 267.50p 89371
28/12/2018 258.50p 267.00p 258.50p 267.00p 762380
27/12/2018 259.00p 262.00p 258.00p 259.00p 217687
24/12/2018 257.50p 259.00p 257.50p 257.50p 24181
21/12/2018 264.00p 264.00p 256.50p 256.50p 1348255
20/12/2018 258.00p 263.50p 258.00p 259.00p 1296136
19/12/2018 261.00p 263.12p 258.50p 260.00p 685094
18/12/2018 261.00p 262.41p 258.00p 258.50p 1821664
17/12/2018 264.50p 264.50p 261.00p 261.00p 1672376
14/12/2018 264.00p 264.50p 261.00p 264.50p 527145
13/12/2018 271.50p 271.50p 263.50p 263.50p 180417
12/12/2018 265.00p 272.00p 264.56p 271.50p 207874
11/12/2018 264.50p 268.85p 263.00p 263.00p 280941
10/12/2018 262.50p 264.20p 261.00p 261.00p 316634
07/12/2018 265.50p 267.50p 263.00p 263.50p 121853
06/12/2018 267.50p 269.22p 262.21p 264.50p 283722
05/12/2018 263.00p 270.27p 262.00p 266.00p 436971
04/12/2018 269.50p 270.35p 263.00p 265.00p 268877
03/12/2018 266.50p 271.34p 265.00p 269.00p 345227
30/11/2018 261.50p 265.00p 261.50p 264.50p 1873598
29/11/2018 264.00p 268.00p 261.00p 261.00p 374927
28/11/2018 265.00p 265.00p 260.65p 263.00p 305387
27/11/2018 266.00p 266.00p 261.00p 261.00p 379838
26/11/2018 267.50p 269.17p 264.50p 266.00p 203747
23/11/2018 271.00p 271.20p 266.50p 266.50p 215047
22/11/2018 271.50p 272.35p 269.50p 269.50p 397841
21/11/2018 267.00p 272.67p 267.00p 270.00p 303184
20/11/2018 270.00p 273.00p 266.50p 266.50p 329472
19/11/2018 273.50p 274.00p 270.50p 272.00p 143767
16/11/2018 271.50p 274.50p 269.40p 270.00p 156722
15/11/2018 269.00p 270.35p 265.50p 270.00p 314219
14/11/2018 274.00p 280.00p 268.56p 269.00p 254255
13/11/2018 281.00p 281.10p 274.00p 276.50p 470009
12/11/2018 286.50p 294.50p 281.05p 281.50p 409147
09/11/2018 284.00p 299.00p 284.00p 285.00p 1203770
08/11/2018 284.50p 284.73p 281.98p 283.00p 197168
07/11/2018 283.00p 285.00p 280.51p 284.50p 215849
06/11/2018 279.50p 282.50p 279.50p 281.50p 185091
05/11/2018 280.00p 283.00p 280.00p 283.00p 124735
02/11/2018 275.00p 283.00p 275.00p 282.50p 481844
01/11/2018 259.00p 275.00p 258.45p 274.50p 527051
31/10/2018 247.50p 262.18p 247.50p 261.00p 2081135
30/10/2018 246.00p 249.00p 243.57p 248.50p 222435
29/10/2018 250.50p 252.30p 241.05p 244.50p 260383
26/10/2018 250.00p 250.00p 246.53p 247.50p 3154451
25/10/2018 248.00p 250.50p 246.00p 249.50p 220754
24/10/2018 248.00p 253.00p 248.00p 250.00p 1380667
23/10/2018 253.00p 254.50p 246.00p 247.50p 323145
22/10/2018 265.50p 265.50p 254.16p 257.00p 339778
19/10/2018 265.00p 267.00p 258.50p 258.50p 183762
18/10/2018 268.00p 270.00p 262.50p 264.50p 196147
17/10/2018 276.50p 279.50p 267.00p 267.00p 404895
16/10/2018 269.00p 276.00p 266.88p 276.00p 340302
15/10/2018 263.00p 268.25p 262.71p 265.00p 283065
12/10/2018 257.50p 269.05p 253.50p 265.50p 456602
11/10/2018 264.00p 264.05p 247.50p 254.00p 1003980
10/10/2018 280.00p 280.00p 263.00p 263.00p 480696
09/10/2018 281.50p 282.60p 275.50p 278.00p 292174
08/10/2018 284.50p 285.50p 281.00p 281.50p 273123
05/10/2018 286.00p 286.58p 284.00p 284.00p 1015297
04/10/2018 300.00p 300.00p 285.00p 287.50p 674465
03/10/2018 294.00p 306.50p 293.00p 302.50p 853106
02/10/2018 289.00p 297.00p 286.30p 295.00p 687960
01/10/2018 285.00p 290.00p 282.00p 290.00p 323305
28/09/2018 282.00p 285.00p 282.00p 284.00p 316142
27/09/2018 284.00p 284.00p 282.00p 283.50p 147268
26/09/2018 282.50p 286.00p 281.48p 284.00p 225066
25/09/2018 283.50p 285.00p 282.50p 283.00p 700285
24/09/2018 277.00p 285.00p 277.00p 285.00p 500343
21/09/2018 271.50p 278.00p 270.50p 278.00p 498839
20/09/2018 269.50p 271.50p 269.00p 271.50p 425843
19/09/2018 272.00p 273.52p 269.50p 269.50p 436524
18/09/2018 275.00p 275.00p 269.55p 274.00p 291216
17/09/2018 275.50p 276.00p 273.45p 274.50p 409957
14/09/2018 278.50p 279.00p 273.33p 275.00p 416964
13/09/2018 279.00p 281.00p 275.00p 277.00p 295407
12/09/2018 285.00p 285.00p 277.49p 280.50p 394253
11/09/2018 286.50p 287.50p 281.50p 281.50p 264030
10/09/2018 280.50p 287.50p 280.50p 286.50p 219707
07/09/2018 282.00p 282.50p 278.00p 282.00p 371611
06/09/2018 277.50p 285.50p 276.01p 281.50p 437168
05/09/2018 271.50p 278.00p 271.00p 277.00p 271677
04/09/2018 271.50p 273.57p 270.66p 273.50p 128032
03/09/2018 266.00p 273.00p 265.00p 273.00p 382471
31/08/2018 269.00p 271.25p 265.00p 266.50p 274724
30/08/2018 274.50p 275.92p 269.00p 269.00p 465367
29/08/2018 268.00p 282.00p 267.50p 277.00p 1160299
28/08/2018 269.00p 269.00p 264.50p 265.50p 484559
24/08/2018 270.00p 270.00p 264.50p 267.00p 242975
23/08/2018 260.00p 271.76p 260.00p 269.00p 435460
22/08/2018 274.00p 274.00p 260.00p 260.50p 1579111
21/08/2018 290.00p 292.88p 272.00p 272.50p 586917
20/08/2018 294.00p 301.00p 288.50p 289.00p 835548
17/08/2018 283.00p 291.00p 281.42p 290.00p 673214
16/08/2018 271.00p 283.00p 271.00p 281.00p 573005
15/08/2018 264.00p 277.00p 263.98p 271.00p 2104086
14/08/2018 261.00p 264.00p 259.75p 262.50p 701854
13/08/2018 256.50p 261.05p 256.50p 260.00p 259983
10/08/2018 256.50p 259.50p 256.15p 259.50p 582385

*Close Price adjusted for both dividends and splits