Sensyne Health (SENS) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sensyne Health

Date Open High Low Close* Volume
17/06/2022 0.53p 0.60p 0.16p 0.35p 4449143
16/06/2022 0.60p 0.60p 0.35p 0.53p 3686498
15/06/2022 0.63p 0.65p 0.50p 0.64p 2135404
14/06/2022 0.73p 0.75p 0.51p 0.60p 963681
13/06/2022 0.80p 0.80p 0.60p 0.75p 1156675
10/06/2022 0.83p 0.83p 0.75p 0.75p 975002
09/06/2022 0.83p 0.83p 0.66p 0.75p 1174867
08/06/2022 0.85p 0.85p 0.75p 0.80p 1356093
07/06/2022 0.85p 0.90p 0.80p 0.90p 216205
06/06/2022 0.93p 1.03p 0.77p 0.95p 3216592
03/06/2022 0.93p 1.02p 0.80p 1.00p 3355957
02/06/2022 0.93p 1.02p 0.80p 1.00p 3355957
01/06/2022 0.93p 1.02p 0.80p 1.00p 3355957
31/05/2022 1.00p 1.01p 0.83p 1.00p 2502195
30/05/2022 1.08p 1.10p 0.86p 1.00p 4462857
27/05/2022 1.10p 1.10p 1.05p 1.08p 1381771
26/05/2022 1.13p 1.15p 1.05p 1.10p 343093
25/05/2022 1.25p 1.25p 1.07p 1.13p 1479137
24/05/2022 1.25p 1.30p 1.20p 1.25p 1048273
23/05/2022 1.25p 1.25p 1.20p 1.23p 775432
20/05/2022 1.38p 1.38p 1.20p 1.23p 2568505
19/05/2022 1.35p 1.39p 1.20p 1.38p 4464606
18/05/2022 1.45p 1.56p 1.33p 1.53p 3155460
17/05/2022 1.60p 1.60p 1.41p 1.45p 1051218
16/05/2022 1.40p 1.80p 1.37p 1.60p 3491291
13/05/2022 1.60p 1.70p 1.33p 1.50p 3251881
12/05/2022 1.65p 1.70p 1.50p 1.60p 830379
11/05/2022 1.75p 1.80p 1.60p 1.65p 2100349
10/05/2022 1.70p 1.80p 1.60p 1.75p 1003244
09/05/2022 1.70p 1.80p 1.69p 1.75p 584979
06/05/2022 1.85p 1.88p 1.63p 1.68p 2310629
05/05/2022 1.90p 2.00p 1.70p 1.90p 3358801
04/05/2022 2.00p 2.30p 1.62p 1.98p 11575703
03/05/2022 1.50p 2.28p 1.31p 1.90p 8142821
02/05/2022 1.95p 2.10p 1.35p 1.55p 8852022
29/04/2022 1.95p 2.10p 1.35p 1.55p 8852022
28/04/2022 1.25p 2.60p 1.10p 1.80p 19783328
27/04/2022 1.35p 1.38p 1.18p 1.25p 3289923
26/04/2022 1.40p 1.47p 1.20p 1.35p 2121564
25/04/2022 1.35p 1.52p 1.22p 1.35p 2425449
22/04/2022 1.38p 1.50p 1.20p 1.35p 2513188
21/04/2022 1.28p 1.70p 1.28p 1.38p 7085962
20/04/2022 1.25p 1.30p 1.10p 1.25p 4603353
19/04/2022 1.73p 1.85p 1.20p 1.25p 18246290
18/04/2022 1.83p 1.90p 1.71p 1.83p 4268424
15/04/2022 1.83p 1.90p 1.71p 1.83p 4268424
14/04/2022 1.83p 1.90p 1.71p 1.83p 4268424
13/04/2022 1.93p 1.93p 1.65p 1.83p 7932208
12/04/2022 2.00p 2.10p 1.73p 1.76p 12221024
11/04/2022 2.30p 2.58p 1.80p 1.95p 26396768
08/04/2022 4.00p 4.00p 1.00p 2.15p 116552992
07/04/2022 10.25p 10.25p 9.75p 9.98p 270302
06/04/2022 10.38p 10.50p 10.00p 10.13p 167914
05/04/2022 11.38p 11.50p 10.25p 10.50p 754189
04/04/2022 11.38p 11.75p 11.13p 11.38p 52211
01/04/2022 11.38p 11.70p 11.15p 11.55p 71643
31/03/2022 11.13p 11.50p 10.85p 11.25p 231603
30/03/2022 11.13p 11.13p 10.88p 10.88p 128321
29/03/2022 11.00p 11.00p 10.73p 10.88p 113790
28/03/2022 10.88p 11.00p 10.68p 10.75p 43281
25/03/2022 10.88p 11.25p 10.50p 10.75p 457059
24/03/2022 11.00p 11.25p 10.60p 10.75p 1052417
23/03/2022 11.00p 11.00p 10.65p 10.75p 346721
22/03/2022 10.75p 11.00p 10.51p 10.75p 175433
21/03/2022 11.38p 11.50p 10.50p 10.75p 197311
18/03/2022 11.38p 11.62p 11.25p 11.50p 120163
17/03/2022 11.75p 11.75p 11.50p 11.50p 0
16/03/2022 11.50p 11.70p 11.25p 11.38p 416134
15/03/2022 11.38p 11.50p 11.20p 11.38p 125986
14/03/2022 11.38p 11.49p 11.25p 11.25p 64689
11/03/2022 11.38p 11.50p 11.01p 11.25p 145756
10/03/2022 11.38p 11.59p 11.26p 11.50p 63369
09/03/2022 11.38p 11.50p 11.26p 11.50p 92710
08/03/2022 11.63p 11.75p 11.10p 11.50p 341012
07/03/2022 11.63p 11.69p 11.38p 11.63p 82795
04/03/2022 12.25p 12.50p 11.50p 12.00p 197076
03/03/2022 12.75p 12.75p 12.01p 12.50p 215226
02/03/2022 15.50p 15.50p 12.00p 12.50p 511127
01/03/2022 16.50p 17.00p 15.01p 15.50p 563986
28/02/2022 16.50p 16.80p 16.50p 16.75p 17281
25/02/2022 16.50p 16.78p 16.50p 16.75p 40342
24/02/2022 16.75p 16.84p 16.15p 16.75p 195139
23/02/2022 16.50p 16.75p 16.50p 16.75p 90786
22/02/2022 16.50p 17.50p 16.50p 17.50p 176638
21/02/2022 16.75p 17.32p 16.50p 17.00p 306437
18/02/2022 16.75p 17.40p 16.60p 17.00p 156515
17/02/2022 17.00p 17.50p 16.50p 17.00p 239309
16/02/2022 17.25p 17.25p 16.80p 17.00p 64987
15/02/2022 17.25p 17.25p 17.01p 17.25p 10565
14/02/2022 17.50p 17.66p 17.00p 17.05p 141644
11/02/2022 16.75p 18.04p 16.75p 17.50p 387532
10/02/2022 17.25p 17.50p 16.50p 16.75p 256679
09/02/2022 17.50p 17.50p 16.55p 17.25p 60156
08/02/2022 17.50p 18.00p 17.00p 17.50p 118836
07/02/2022 18.00p 18.00p 17.00p 17.50p 395192
04/02/2022 18.75p 19.00p 18.00p 18.25p 328941
03/02/2022 19.50p 19.50p 18.50p 18.50p 347705
02/02/2022 19.50p 19.50p 19.00p 19.25p 185791
01/02/2022 19.50p 19.90p 18.75p 19.25p 783727
31/01/2022 19.00p 20.00p 18.25p 19.50p 834912
28/01/2022 20.00p 20.50p 19.50p 20.50p 1377931
27/01/2022 19.00p 21.50p 18.00p 20.00p 3392674
26/01/2022 15.50p 20.50p 15.50p 19.50p 11286889
25/01/2022 14.50p 16.00p 14.25p 15.25p 1220695
24/01/2022 16.50p 17.00p 14.00p 14.50p 897079
21/01/2022 18.25p 18.30p 15.50p 17.00p 5843946
20/01/2022 20.25p 20.25p 18.00p 18.50p 1446539
19/01/2022 21.00p 21.00p 20.00p 20.00p 1804090
18/01/2022 21.75p 22.25p 20.00p 20.25p 3411422
17/01/2022 21.25p 23.87p 21.00p 22.50p 5126124
14/01/2022 68.00p 70.00p 17.00p 21.50p 25461412
13/01/2022 75.50p 75.75p 74.25p 75.50p 60565
12/01/2022 76.00p 76.00p 74.99p 75.50p 37331
10/01/2022 76.00p 76.75p 74.50p 76.00p 735317
07/01/2022 78.50p 78.50p 75.17p 76.00p 89487
06/01/2022 78.50p 78.50p 77.00p 78.50p 14388
05/01/2022 78.50p 79.00p 78.00p 79.00p 16148
04/01/2022 81.00p 81.00p 77.00p 79.00p 111188
03/01/2022 81.00p 81.00p 80.40p 80.50p 9204
31/12/2021 81.00p 81.00p 80.40p 80.50p 9204
30/12/2021 81.00p 81.00p 80.00p 80.50p 5000
29/12/2021 80.00p 81.00p 78.00p 81.00p 192025
28/12/2021 80.00p 80.00p 76.00p 78.00p 56911
27/12/2021 80.00p 80.00p 76.00p 78.00p 56911
24/12/2021 80.00p 80.00p 76.00p 78.00p 56911
23/12/2021 79.50p 79.50p 77.00p 78.50p 47417
22/12/2021 79.50p 79.50p 77.00p 78.50p 19356
21/12/2021 80.00p 80.00p 77.00p 78.50p 12046
20/12/2021 80.00p 80.00p 78.00p 79.00p 48591
17/12/2021 80.00p 80.00p 77.00p 79.00p 20923
16/12/2021 80.00p 80.00p 78.00p 79.00p 9021
15/12/2021 82.50p 82.50p 78.00p 79.00p 76281
14/12/2021 83.00p 83.00p 81.50p 82.50p 66358
13/12/2021 83.00p 83.00p 82.00p 83.00p 7499
10/12/2021 83.50p 83.50p 81.00p 83.00p 149290
09/12/2021 86.50p 86.85p 83.00p 83.50p 157787
08/12/2021 86.50p 87.16p 85.25p 87.00p 159246
07/12/2021 87.50p 88.00p 86.00p 87.00p 83250
06/12/2021 90.00p 90.00p 85.45p 87.50p 100627
03/12/2021 91.00p 91.00p 90.00p 90.00p 6837
02/12/2021 90.00p 90.50p 85.00p 90.00p 53473
01/12/2021 90.00p 90.90p 88.00p 90.00p 11842
30/11/2021 90.00p 90.00p 88.10p 90.00p 109078
29/11/2021 89.00p 90.00p 88.00p 90.00p 102546
26/11/2021 92.00p 93.00p 86.58p 89.00p 127136
25/11/2021 96.00p 96.00p 89.00p 94.00p 48644
24/11/2021 97.50p 98.00p 95.00p 96.00p 35322
23/11/2021 97.50p 98.00p 97.00p 97.50p 8329
22/11/2021 100.50p 100.50p 97.00p 97.50p 17935
19/11/2021 100.50p 100.50p 97.24p 98.00p 21188
18/11/2021 100.50p 100.50p 97.25p 98.00p 19797
17/11/2021 100.50p 100.50p 48.70p 98.00p 95199
16/11/2021 100.50p 100.50p 97.00p 98.00p 24668
15/11/2021 100.50p 100.50p 97.00p 98.00p 50640
12/11/2021 100.50p 100.50p 97.25p 98.00p 107208
11/11/2021 100.50p 100.50p 98.00p 98.00p 24765
10/11/2021 99.00p 99.59p 96.75p 98.00p 1179304
09/11/2021 99.00p 99.00p 96.00p 96.00p 915960
08/11/2021 99.25p 99.25p 96.00p 97.50p 28064
05/11/2021 100.50p 100.50p 96.00p 97.50p 23377
04/11/2021 102.00p 104.00p 96.60p 98.00p 1814545
03/11/2021 102.50p 104.00p 100.00p 102.00p 199660
02/11/2021 107.50p 110.00p 97.60p 100.50p 441963
01/11/2021 94.00p 95.00p 93.00p 94.00p 172208
29/10/2021 92.50p 95.00p 92.50p 94.80p 2232129
28/10/2021 90.50p 93.00p 87.96p 92.00p 643111
27/10/2021 93.00p 94.00p 88.00p 88.00p 157793
26/10/2021 98.00p 99.00p 92.00p 93.00p 120673
25/10/2021 100.00p 100.88p 95.00p 97.00p 127361
22/10/2021 102.00p 102.00p 99.00p 100.00p 61631
21/10/2021 107.00p 107.00p 100.00p 102.50p 275719
20/10/2021 107.50p 107.50p 102.50p 105.50p 54959
19/10/2021 107.50p 107.50p 104.50p 107.50p 14562
18/10/2021 109.50p 110.00p 105.10p 107.50p 236175
15/10/2021 110.50p 110.86p 109.00p 109.50p 49959
14/10/2021 110.50p 110.50p 108.00p 108.00p 58355
13/10/2021 110.50p 111.00p 108.00p 109.50p 102212
12/10/2021 110.50p 110.50p 109.00p 110.50p 15192
11/10/2021 112.00p 113.00p 109.00p 109.00p 95091
08/10/2021 112.00p 112.00p 111.00p 112.00p 292165
07/10/2021 111.50p 113.00p 110.00p 112.00p 1098147
06/10/2021 112.50p 112.74p 109.58p 110.00p 183861
05/10/2021 116.50p 116.50p 112.00p 112.50p 531819
04/10/2021 137.50p 140.00p 112.40p 113.00p 1376740
01/10/2021 141.00p 145.00p 133.00p 138.50p 444433
30/09/2021 145.50p 146.50p 145.00p 146.50p 120198
29/09/2021 145.50p 145.98p 145.00p 145.50p 162099
28/09/2021 145.50p 145.50p 145.00p 145.50p 567063
27/09/2021 145.50p 145.50p 145.00p 145.50p 78634
24/09/2021 145.50p 145.90p 145.00p 145.50p 47270
23/09/2021 146.00p 146.40p 145.00p 145.50p 1146588
22/09/2021 146.50p 146.95p 145.00p 146.00p 41939
21/09/2021 147.00p 148.00p 145.00p 146.50p 93228
20/09/2021 146.50p 148.00p 143.00p 147.00p 234997
17/09/2021 147.50p 150.00p 145.00p 146.50p 103877
16/09/2021 149.50p 150.00p 148.00p 149.00p 54234
15/09/2021 149.50p 149.50p 148.00p 149.50p 46906
14/09/2021 149.50p 149.50p 147.00p 149.50p 45707
13/09/2021 149.50p 149.50p 148.00p 149.50p 23597
10/09/2021 148.00p 151.00p 148.00p 149.50p 54144

*Close Price adjusted for both dividends and splits