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
11/03/2024 127.60p 130.00p 127.60p 130.00p 433178
08/03/2024 127.20p 128.80p 126.73p 128.80p 1371014
07/03/2024 128.20p 129.00p 127.40p 128.40p 273485
06/03/2024 127.60p 128.60p 127.00p 128.40p 986649
05/03/2024 126.80p 128.40p 125.74p 127.80p 683561
04/03/2024 126.80p 127.40p 125.60p 127.40p 227068
01/03/2024 123.00p 127.20p 123.00p 127.20p 527544
29/02/2024 125.00p 125.60p 122.80p 125.00p 350088
28/02/2024 122.00p 125.40p 122.00p 124.00p 154649
27/02/2024 124.00p 125.40p 121.50p 124.60p 412599
26/02/2024 120.00p 123.60p 120.00p 123.60p 2371286
23/02/2024 122.40p 122.40p 120.20p 121.00p 597268
22/02/2024 121.40p 122.40p 120.20p 121.00p 494047
21/02/2024 120.40p 121.40p 120.00p 121.00p 898931
20/02/2024 120.00p 120.80p 120.00p 120.60p 761843
19/02/2024 119.00p 121.00p 119.00p 120.60p 345596
16/02/2024 120.40p 121.40p 119.20p 120.80p 511492
15/02/2024 120.00p 120.60p 119.80p 120.00p 1105464
14/02/2024 119.60p 123.00p 119.60p 119.80p 534003
13/02/2024 120.20p 121.00p 120.00p 120.00p 501172
12/02/2024 119.20p 122.80p 119.20p 121.00p 297316
09/02/2024 122.60p 122.60p 119.82p 120.00p 1342218
08/02/2024 115.00p 123.00p 115.00p 122.80p 2519217
07/02/2024 115.40p 117.60p 115.00p 115.60p 447468
06/02/2024 116.20p 117.80p 115.00p 115.00p 504540
05/02/2024 114.00p 117.80p 114.00p 115.20p 345922
02/02/2024 118.00p 118.00p 114.20p 116.00p 2285497
01/02/2024 116.80p 117.00p 114.20p 114.40p 603539
31/01/2024 118.00p 118.38p 116.80p 117.80p 423149
30/01/2024 119.60p 119.60p 117.91p 118.00p 266996
29/01/2024 117.00p 117.43p 116.80p 117.40p 404610
26/01/2024 118.00p 118.03p 117.00p 118.00p 432543
25/01/2024 115.80p 117.60p 113.21p 116.60p 2739753
24/01/2024 116.40p 117.10p 114.60p 114.60p 660438
23/01/2024 117.00p 117.22p 115.00p 115.00p 6440672
22/01/2024 117.40p 118.00p 116.63p 117.00p 2773149
19/01/2024 124.80p 124.80p 117.00p 117.40p 2048964
18/01/2024 115.00p 123.40p 113.80p 120.20p 1689229
17/01/2024 116.20p 117.00p 112.80p 112.80p 818683
16/01/2024 120.80p 120.80p 117.00p 117.00p 618784
15/01/2024 121.20p 121.65p 117.00p 117.80p 518873
12/01/2024 122.00p 123.00p 121.00p 121.00p 582518
11/01/2024 124.00p 124.00p 122.00p 122.00p 542020
10/01/2024 119.00p 124.20p 119.00p 122.80p 833338
09/01/2024 120.80p 122.80p 113.00p 119.60p 391993
08/01/2024 118.00p 121.20p 118.00p 118.60p 321566
05/01/2024 121.00p 121.40p 118.00p 120.00p 705903
04/01/2024 123.20p 123.52p 116.00p 119.60p 745915
03/01/2024 120.40p 123.36p 120.40p 123.00p 291860
02/01/2024 123.60p 126.40p 119.00p 120.20p 764493
29/12/2023 125.40p 126.20p 123.21p 123.40p 537887
28/12/2023 124.20p 126.80p 123.00p 125.20p 1030338
27/12/2023 122.40p 124.50p 120.20p 123.80p 349610
22/12/2023 117.80p 120.20p 115.62p 120.00p 372576
21/12/2023 121.00p 121.00p 115.00p 116.20p 1757002
20/12/2023 121.80p 122.00p 119.60p 121.00p 1369027
19/12/2023 123.00p 123.00p 119.60p 120.40p 399252
18/12/2023 125.00p 125.00p 122.00p 122.40p 544648
15/12/2023 118.00p 124.40p 117.73p 124.00p 2196368
14/12/2023 118.40p 118.40p 116.80p 118.00p 1269020
13/12/2023 118.80p 119.00p 116.20p 116.80p 967284
12/12/2023 119.80p 119.80p 117.00p 118.00p 958447
11/12/2023 119.40p 122.00p 116.60p 118.00p 604765
08/12/2023 124.00p 125.00p 117.60p 121.00p 646349
07/12/2023 125.20p 126.00p 124.20p 124.40p 396461
06/12/2023 126.60p 128.00p 125.20p 125.20p 336888
05/12/2023 126.60p 128.00p 126.60p 126.60p 398897
04/12/2023 128.00p 128.80p 125.40p 126.60p 521095
01/12/2023 125.20p 128.00p 125.20p 126.80p 239648
30/11/2023 126.80p 128.00p 125.20p 125.40p 402857
29/11/2023 122.00p 127.00p 122.00p 126.60p 243041
28/11/2023 123.60p 124.80p 121.50p 124.80p 407974
27/11/2023 118.00p 123.80p 117.43p 123.80p 631616
24/11/2023 117.20p 120.00p 117.20p 120.00p 379247
23/11/2023 118.60p 118.60p 116.00p 117.20p 4543198
22/11/2023 119.00p 119.80p 118.00p 118.60p 773909
21/11/2023 125.60p 126.00p 119.00p 119.00p 413054
20/11/2023 127.80p 127.80p 124.60p 124.60p 777546
17/11/2023 128.40p 129.60p 126.60p 126.60p 620453
16/11/2023 133.00p 133.00p 128.20p 129.40p 632386
15/11/2023 128.80p 136.40p 127.95p 135.00p 1130151
14/11/2023 127.00p 128.20p 127.00p 128.00p 606451
13/11/2023 128.20p 128.24p 127.60p 128.20p 622780
10/11/2023 129.40p 129.80p 128.00p 128.20p 569613
09/11/2023 131.00p 131.09p 129.40p 129.80p 581397
08/11/2023 133.20p 135.00p 131.00p 131.00p 801571
07/11/2023 134.00p 135.00p 133.00p 133.00p 310276
06/11/2023 133.40p 135.00p 133.29p 133.60p 524554
03/11/2023 134.00p 135.00p 133.40p 133.80p 209872
02/11/2023 130.00p 134.40p 128.40p 134.40p 566451
01/11/2023 129.00p 130.00p 128.00p 129.00p 896735
31/10/2023 127.60p 129.00p 127.60p 128.20p 1584718
30/10/2023 126.00p 128.60p 126.00p 128.60p 994628
27/10/2023 126.00p 126.28p 125.88p 126.00p 205496
26/10/2023 125.80p 126.20p 125.60p 126.00p 660551
25/10/2023 125.40p 126.40p 125.40p 125.60p 426215
24/10/2023 125.20p 126.00p 125.20p 125.40p 693152
23/10/2023 125.20p 125.60p 125.20p 125.60p 907751
20/10/2023 125.00p 126.00p 125.00p 125.40p 492708
19/10/2023 125.00p 125.80p 125.00p 125.20p 1373378
18/10/2023 125.20p 126.40p 125.00p 125.20p 622549
17/10/2023 126.40p 127.69p 125.80p 126.00p 644920
16/10/2023 126.20p 128.17p 126.20p 126.20p 394324
13/10/2023 126.40p 129.00p 126.00p 126.00p 892424
12/10/2023 124.20p 130.00p 123.20p 128.80p 393281
11/10/2023 123.00p 124.20p 122.00p 124.00p 778587
10/10/2023 120.60p 123.20p 120.60p 122.80p 731290
09/10/2023 119.80p 123.05p 119.80p 122.80p 595375
06/10/2023 122.40p 123.20p 121.24p 122.20p 539608
05/10/2023 120.00p 122.80p 120.00p 122.00p 289406
04/10/2023 122.20p 122.40p 120.64p 121.00p 1122497
03/10/2023 118.00p 122.60p 118.00p 121.00p 2283609
02/10/2023 117.00p 119.00p 116.40p 119.00p 2793276
29/09/2023 109.00p 117.00p 106.20p 116.40p 3547434
28/09/2023 106.60p 107.60p 105.00p 106.20p 1644805
27/09/2023 112.00p 112.00p 106.60p 106.60p 379037
26/09/2023 113.00p 114.00p 112.20p 112.20p 264027
25/09/2023 115.00p 115.69p 113.00p 113.00p 147918
22/09/2023 114.00p 116.60p 114.00p 115.40p 370240
21/09/2023 114.20p 114.60p 112.80p 114.60p 2700631
20/09/2023 113.60p 114.00p 112.50p 113.40p 1624635
19/09/2023 114.00p 114.60p 112.12p 112.20p 332274
18/09/2023 119.00p 119.42p 112.00p 114.00p 709264
15/09/2023 120.00p 120.60p 118.40p 118.40p 898264
14/09/2023 120.20p 120.60p 119.81p 120.60p 709118
13/09/2023 122.00p 125.00p 119.17p 120.40p 1995097
12/09/2023 121.80p 123.40p 120.47p 123.40p 408864
11/09/2023 127.00p 128.80p 120.20p 121.00p 777910
08/09/2023 126.20p 129.80p 126.20p 128.00p 118752
07/09/2023 126.20p 128.99p 126.20p 126.20p 528929
06/09/2023 127.00p 129.01p 127.00p 127.00p 616974
05/09/2023 127.00p 128.10p 126.42p 127.80p 1092756
04/09/2023 130.00p 130.14p 127.24p 129.20p 406557
01/09/2023 131.60p 132.00p 130.05p 131.00p 98199
31/08/2023 132.80p 133.60p 131.80p 131.80p 205278
30/08/2023 134.40p 134.40p 132.80p 133.00p 343529
29/08/2023 135.00p 137.34p 133.60p 134.20p 260843
25/08/2023 136.40p 140.80p 133.60p 133.60p 107371
24/08/2023 140.00p 140.00p 135.80p 135.80p 359442
23/08/2023 138.40p 139.69p 136.00p 137.80p 128227
22/08/2023 137.00p 139.34p 135.80p 135.80p 96845
21/08/2023 138.00p 140.00p 136.00p 136.00p 563439
18/08/2023 144.00p 144.00p 126.22p 138.00p 385130
17/08/2023 145.00p 146.80p 144.00p 144.00p 524494
16/08/2023 147.40p 147.62p 144.40p 144.40p 550671
15/08/2023 151.60p 152.19p 146.40p 147.60p 188332
14/08/2023 151.00p 152.20p 151.00p 151.60p 136249
11/08/2023 151.60p 151.60p 150.80p 151.00p 87862
10/08/2023 152.00p 152.30p 150.80p 151.80p 173413
09/08/2023 153.00p 153.00p 151.20p 152.00p 154412
08/08/2023 151.00p 152.20p 150.20p 151.40p 452735
07/08/2023 151.00p 154.00p 151.00p 151.60p 741808
04/08/2023 151.00p 152.00p 151.00p 152.00p 405762
03/08/2023 151.00p 152.80p 150.00p 150.00p 389081
02/08/2023 152.00p 152.47p 150.80p 151.00p 235982
01/08/2023 152.00p 153.60p 151.30p 152.80p 276353
31/07/2023 153.60p 156.80p 152.00p 152.20p 515053
28/07/2023 153.00p 156.80p 152.20p 153.00p 270788
27/07/2023 156.00p 156.00p 153.00p 153.00p 392167
26/07/2023 155.40p 156.80p 153.00p 154.20p 236957
25/07/2023 153.20p 154.40p 152.10p 154.00p 988116
24/07/2023 153.80p 155.12p 152.20p 152.60p 1663542
21/07/2023 157.80p 159.20p 153.20p 153.20p 742601
20/07/2023 158.00p 160.00p 156.43p 158.80p 230127
19/07/2023 153.60p 160.80p 152.00p 159.00p 717192
18/07/2023 151.00p 154.43p 151.00p 152.60p 300550
17/07/2023 151.40p 152.80p 151.00p 151.00p 224581
14/07/2023 152.20p 154.00p 152.00p 152.00p 312941
13/07/2023 153.00p 155.00p 150.80p 154.00p 716464
12/07/2023 151.60p 160.60p 150.69p 154.80p 580682
11/07/2023 152.00p 152.00p 150.00p 151.60p 251251
10/07/2023 150.00p 152.49p 150.00p 150.00p 324659
07/07/2023 150.40p 153.37p 150.00p 150.00p 324432
06/07/2023 150.20p 153.16p 147.60p 147.60p 414025
05/07/2023 150.20p 153.52p 150.00p 151.00p 216645
04/07/2023 151.00p 151.80p 149.80p 151.00p 1399400
03/07/2023 151.00p 152.60p 151.00p 151.40p 222982
30/06/2023 149.40p 154.40p 149.40p 152.80p 232963
29/06/2023 151.40p 152.00p 149.00p 151.00p 341043
28/06/2023 147.20p 152.00p 147.20p 151.00p 460054
27/06/2023 147.20p 148.80p 147.20p 148.00p 521102
26/06/2023 147.20p 149.53p 147.20p 147.80p 388496
23/06/2023 148.00p 149.57p 148.00p 148.00p 809340
22/06/2023 149.00p 150.51p 149.00p 150.20p 523084
21/06/2023 146.20p 150.60p 145.50p 150.20p 316892
20/06/2023 146.80p 150.40p 144.00p 146.80p 542580
19/06/2023 148.20p 151.00p 146.60p 146.80p 300811
16/06/2023 154.00p 154.00p 147.00p 147.00p 519425
15/06/2023 154.60p 154.60p 150.40p 150.80p 461717
14/06/2023 150.80p 154.60p 150.80p 154.60p 1114084
13/06/2023 151.40p 153.80p 150.80p 153.80p 546596
12/06/2023 153.40p 155.50p 151.40p 151.60p 1046898
09/06/2023 152.20p 155.00p 151.00p 154.40p 1341112
08/06/2023 150.00p 154.80p 150.00p 152.00p 339173
07/06/2023 152.20p 153.12p 150.80p 153.00p 676211
06/06/2023 154.60p 154.72p 150.00p 153.00p 347281
05/06/2023 153.00p 155.00p 152.00p 153.20p 210709
02/06/2023 152.20p 153.00p 150.20p 152.00p 226485
01/06/2023 155.00p 155.00p 149.00p 151.00p 190461
31/05/2023 156.60p 156.80p 150.00p 151.20p 316097

*Close Price adjusted for both dividends and splits