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
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
15/11/2019 223.00p 225.00p 219.00p 224.00p 302685
14/11/2019 226.00p 230.12p 220.50p 220.50p 264712
13/11/2019 227.50p 232.00p 226.08p 229.50p 291001
12/11/2019 230.50p 235.50p 227.00p 227.50p 242316
11/11/2019 235.50p 236.90p 231.58p 235.50p 357405
08/11/2019 233.50p 236.50p 233.50p 235.00p 837394
07/11/2019 230.50p 235.50p 230.50p 232.50p 245932
06/11/2019 227.00p 238.00p 227.00p 230.00p 287682
05/11/2019 227.50p 228.00p 225.00p 227.50p 576934
04/11/2019 229.50p 229.50p 226.00p 228.00p 294628
01/11/2019 229.50p 229.50p 225.25p 228.00p 397910
31/10/2019 230.00p 230.00p 225.00p 225.00p 216067
30/10/2019 230.00p 230.00p 225.50p 226.50p 385200
29/10/2019 227.00p 230.00p 225.00p 225.00p 344139
28/10/2019 230.00p 235.75p 227.50p 229.00p 247342
25/10/2019 231.50p 235.54p 230.00p 230.00p 298880
24/10/2019 240.00p 240.00p 232.00p 232.00p 523773
23/10/2019 232.50p 237.00p 232.50p 233.00p 267179
22/10/2019 238.00p 238.70p 235.08p 235.50p 378431
21/10/2019 240.50p 240.50p 236.00p 236.50p 395121
18/10/2019 239.50p 240.50p 234.75p 238.50p 477801
17/10/2019 236.00p 243.00p 230.50p 238.00p 1143165
16/10/2019 243.50p 246.00p 240.00p 243.00p 549337
15/10/2019 230.00p 245.00p 230.00p 244.00p 651760
14/10/2019 244.00p 244.00p 225.50p 234.00p 523092
11/10/2019 220.50p 244.50p 217.73p 239.00p 637054
10/10/2019 222.00p 222.00p 215.50p 217.00p 1834868
09/10/2019 218.00p 222.00p 217.45p 218.00p 231836
08/10/2019 225.50p 225.50p 218.00p 218.00p 269935
07/10/2019 220.00p 222.96p 217.67p 218.00p 298419
04/10/2019 223.50p 223.50p 215.50p 220.00p 553539
03/10/2019 219.50p 225.00p 217.00p 218.00p 791517
02/10/2019 220.50p 220.73p 214.02p 215.00p 439560
01/10/2019 221.50p 223.43p 220.00p 220.00p 510336
30/09/2019 224.00p 224.00p 220.50p 221.00p 499989
27/09/2019 225.50p 225.50p 221.00p 222.50p 1037790
26/09/2019 220.00p 223.50p 220.00p 223.00p 209261
25/09/2019 233.00p 233.60p 220.45p 222.00p 594088
24/09/2019 238.50p 238.50p 235.00p 235.00p 480286
23/09/2019 235.00p 242.50p 235.00p 238.00p 130070
20/09/2019 240.00p 240.50p 236.00p 240.50p 483584
19/09/2019 234.50p 238.00p 234.50p 238.00p 431848
18/09/2019 245.00p 245.00p 233.93p 234.50p 235412
17/09/2019 242.00p 244.00p 238.93p 240.50p 253506
16/09/2019 244.50p 246.00p 239.00p 246.00p 194446
13/09/2019 244.50p 245.50p 239.00p 245.50p 227470
12/09/2019 243.00p 243.02p 239.50p 242.00p 195635
11/09/2019 243.50p 246.50p 242.00p 242.50p 131992
10/09/2019 250.00p 250.00p 242.25p 243.50p 187003
09/09/2019 251.50p 251.50p 245.00p 245.00p 569870
06/09/2019 247.50p 252.50p 247.17p 252.50p 422051
05/09/2019 245.50p 245.69p 243.00p 243.00p 233450
04/09/2019 243.50p 246.00p 240.50p 244.00p 554085
03/09/2019 231.00p 243.00p 231.00p 243.00p 594499
02/09/2019 231.50p 231.50p 229.00p 229.50p 194876
30/08/2019 231.00p 231.45p 228.50p 231.00p 197883
29/08/2019 223.00p 231.00p 223.00p 229.50p 279772
28/08/2019 233.50p 233.50p 224.00p 230.00p 356994
27/08/2019 229.50p 234.00p 226.00p 234.00p 188035
23/08/2019 232.00p 232.00p 225.00p 228.00p 201946
22/08/2019 226.50p 231.50p 224.50p 231.50p 338206
21/08/2019 227.50p 231.00p 226.00p 231.00p 365029
20/08/2019 235.50p 236.00p 228.00p 229.00p 504167
19/08/2019 230.50p 235.20p 228.00p 234.00p 478990
16/08/2019 227.50p 236.50p 227.50p 235.00p 358939
15/08/2019 223.00p 236.50p 222.02p 230.00p 384199
14/08/2019 225.50p 226.50p 222.00p 223.00p 390864
13/08/2019 230.00p 230.75p 214.00p 220.00p 801859
12/08/2019 235.00p 237.50p 231.00p 231.50p 478040
09/08/2019 239.50p 243.00p 236.50p 237.00p 879108
08/08/2019 236.50p 240.00p 234.50p 236.00p 274956
07/08/2019 236.00p 239.00p 234.50p 234.50p 275566
06/08/2019 235.00p 236.98p 231.00p 234.00p 426916
05/08/2019 242.00p 243.33p 230.05p 236.50p 674315
02/08/2019 251.50p 254.00p 241.50p 241.50p 537641
01/08/2019 254.50p 259.42p 250.00p 250.00p 474182
31/07/2019 251.50p 259.50p 251.50p 254.00p 187521
30/07/2019 255.50p 260.00p 251.92p 252.50p 495651
29/07/2019 256.50p 264.76p 255.00p 255.00p 1171213
26/07/2019 255.50p 257.78p 252.75p 256.50p 438506
25/07/2019 255.00p 257.00p 252.13p 254.50p 470195
24/07/2019 255.00p 255.00p 251.50p 253.00p 190435
23/07/2019 251.00p 254.00p 250.28p 253.00p 369295
22/07/2019 245.00p 252.73p 243.00p 249.00p 481928
19/07/2019 241.00p 248.00p 240.50p 244.50p 452923
18/07/2019 235.00p 242.00p 233.77p 241.00p 292937
17/07/2019 240.00p 240.00p 230.50p 233.50p 380253
16/07/2019 239.00p 240.00p 233.60p 238.00p 604725
15/07/2019 238.00p 239.70p 232.50p 232.50p 412085
12/07/2019 232.00p 239.96p 225.36p 238.50p 983636
11/07/2019 219.50p 231.00p 216.77p 230.00p 2151254
10/07/2019 213.50p 221.00p 212.00p 217.00p 4451798
09/07/2019 220.50p 222.08p 212.50p 213.50p 1240732
08/07/2019 225.00p 225.00p 220.00p 221.00p 530104
05/07/2019 222.50p 224.50p 220.46p 224.50p 642637
04/07/2019 229.00p 229.00p 222.00p 223.00p 873979
03/07/2019 230.00p 230.00p 220.00p 223.00p 341418
02/07/2019 228.00p 230.00p 224.50p 226.50p 421944
01/07/2019 223.00p 227.50p 222.10p 227.00p 564948

*Close Price adjusted for both dividends and splits