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
25/11/2014 120.00p 120.00p 118.81p 120.00p 88749
24/11/2014 120.00p 120.00p 118.50p 120.00p 176133
21/11/2014 118.50p 119.12p 118.00p 119.12p 43320
20/11/2014 120.00p 120.00p 118.00p 118.00p 316718
19/11/2014 120.00p 120.00p 118.25p 120.00p 209958
18/11/2014 120.00p 120.00p 118.00p 119.50p 80554
17/11/2014 118.50p 119.75p 118.50p 119.00p 36467
14/11/2014 119.25p 119.50p 118.25p 118.75p 142073
13/11/2014 119.75p 120.00p 118.61p 120.00p 53335
12/11/2014 118.00p 119.50p 118.00p 119.50p 58826
11/11/2014 118.00p 119.25p 118.00p 118.00p 95270
10/11/2014 118.00p 119.29p 118.00p 118.00p 141377
07/11/2014 118.00p 118.75p 118.00p 118.50p 135135
06/11/2014 117.00p 118.75p 116.89p 118.00p 90695
05/11/2014 116.51p 117.43p 116.51p 116.75p 13366
04/11/2014 116.75p 117.43p 116.75p 116.75p 57351
03/11/2014 116.50p 117.49p 116.50p 117.00p 69894
31/10/2014 117.00p 117.50p 116.25p 117.00p 193953
30/10/2014 114.50p 116.25p 114.50p 114.50p 63085
29/10/2014 115.75p 116.00p 114.76p 115.00p 109606
28/10/2014 114.25p 116.00p 114.00p 114.00p 130301
27/10/2014 115.75p 116.50p 114.00p 114.00p 123998
24/10/2014 114.00p 116.25p 114.00p 115.25p 136128
23/10/2014 115.75p 115.75p 114.25p 114.25p 36067
22/10/2014 115.75p 115.75p 114.26p 115.00p 55011
21/10/2014 114.50p 116.00p 114.50p 116.00p 77182
20/10/2014 115.25p 115.25p 113.51p 114.00p 191168
17/10/2014 113.75p 114.75p 113.26p 113.50p 103376
16/10/2014 114.00p 115.74p 113.26p 114.50p 107191
15/10/2014 116.25p 116.50p 114.00p 115.50p 554737
14/10/2014 116.75p 117.25p 116.25p 116.25p 50287
13/10/2014 117.25p 118.00p 116.50p 116.50p 176177
10/10/2014 118.25p 118.75p 117.00p 117.00p 180454
09/10/2014 118.00p 119.25p 118.00p 118.00p 127179
08/10/2014 119.50p 119.50p 118.50p 118.50p 48621
07/10/2014 118.50p 119.38p 118.50p 118.50p 127081
06/10/2014 119.50p 120.24p 118.50p 118.50p 368646
03/10/2014 120.50p 120.50p 119.00p 119.00p 94289
02/10/2014 119.00p 120.11p 118.75p 118.75p 203977
01/10/2014 120.25p 120.49p 118.88p 119.50p 295516
30/09/2014 120.00p 120.50p 119.24p 120.50p 81538
29/09/2014 120.00p 120.50p 118.75p 119.50p 156259
26/09/2014 120.50p 120.50p 119.38p 120.50p 66631
25/09/2014 119.37p 120.41p 119.37p 119.75p 172304
24/09/2014 120.00p 120.23p 119.24p 120.00p 79355
23/09/2014 119.75p 120.76p 119.00p 119.00p 190081
22/09/2014 121.25p 121.25p 119.91p 121.00p 98478
19/09/2014 120.00p 121.00p 119.75p 121.00p 266903
18/09/2014 120.75p 120.75p 119.75p 119.75p 169099
17/09/2014 121.00p 121.00p 120.38p 121.00p 18365
16/09/2014 121.00p 121.50p 120.25p 121.50p 124476
15/09/2014 121.00p 121.50p 120.20p 121.50p 117118
12/09/2014 119.75p 121.05p 119.75p 121.00p 98454
11/09/2014 121.00p 121.38p 119.50p 121.00p 91224
10/09/2014 120.25p 121.50p 120.25p 121.50p 97772
09/09/2014 121.25p 121.25p 120.00p 120.00p 97773
08/09/2014 120.50p 121.04p 119.56p 121.00p 288612
05/09/2014 118.75p 119.79p 118.75p 119.00p 109206
04/09/2014 119.25p 119.55p 118.50p 118.50p 68361
03/09/2014 119.00p 119.79p 118.50p 118.50p 178797
02/09/2014 119.50p 120.00p 119.25p 120.00p 95261
01/09/2014 118.75p 119.95p 118.50p 119.00p 162898
29/08/2014 118.75p 119.73p 118.50p 118.75p 122493
28/08/2014 120.00p 120.00p 118.50p 118.50p 97623
27/08/2014 119.50p 120.17p 119.50p 119.50p 126744
26/08/2014 119.00p 120.00p 118.85p 119.00p 46272
22/08/2014 119.00p 119.49p 118.50p 118.50p 244180
21/08/2014 118.50p 119.49p 118.50p 118.50p 69354
20/08/2014 119.00p 119.35p 118.50p 119.25p 98442
19/08/2014 118.75p 119.49p 118.75p 118.75p 3585
18/08/2014 118.50p 119.49p 118.50p 118.50p 180150
15/08/2014 119.00p 119.50p 118.50p 118.50p 271419
14/08/2014 119.25p 119.50p 118.50p 118.50p 15101
13/08/2014 119.25p 119.25p 118.50p 118.50p 228662
12/08/2014 119.50p 119.50p 118.50p 118.50p 130045
11/08/2014 119.00p 119.38p 119.00p 119.00p 41033
08/08/2014 119.50p 119.50p 118.50p 118.50p 72276
07/08/2014 119.50p 119.99p 119.00p 119.00p 41551
06/08/2014 120.00p 121.00p 119.00p 119.00p 222784
05/08/2014 121.00p 122.00p 121.00p 121.00p 27667
04/08/2014 122.00p 122.00p 121.11p 122.00p 143689
01/08/2014 121.75p 122.50p 121.00p 121.25p 193545
31/07/2014 122.50p 122.64p 122.00p 122.50p 114731
30/07/2014 122.00p 122.75p 122.00p 122.00p 151192
29/07/2014 123.00p 123.00p 122.00p 123.00p 132746
28/07/2014 121.75p 123.00p 121.75p 122.75p 87745
25/07/2014 122.00p 122.75p 122.00p 122.75p 17729
24/07/2014 122.00p 122.30p 121.75p 122.25p 164772
23/07/2014 121.75p 122.75p 121.75p 121.75p 75035
22/07/2014 122.75p 122.75p 121.75p 122.75p 87614
21/07/2014 122.50p 122.89p 121.50p 122.50p 65407
18/07/2014 122.50p 123.75p 122.50p 122.75p 471879
17/07/2014 123.25p 123.75p 122.75p 123.75p 70868
16/07/2014 123.75p 123.75p 123.32p 123.75p 42837
15/07/2014 123.50p 124.00p 123.41p 123.50p 20916
14/07/2014 123.00p 124.00p 122.69p 124.00p 47195
11/07/2014 122.75p 122.75p 122.60p 122.75p 27591
10/07/2014 122.25p 122.75p 121.75p 122.75p 268286
09/07/2014 122.00p 122.50p 121.75p 122.00p 115523
08/07/2014 122.25p 122.49p 121.50p 122.00p 133470
07/07/2014 121.50p 122.50p 120.94p 122.25p 286936
04/07/2014 121.50p 121.50p 120.85p 121.00p 56056
03/07/2014 120.75p 121.50p 120.25p 120.25p 77024
02/07/2014 121.50p 121.88p 120.50p 120.50p 118377
01/07/2014 121.50p 121.50p 120.00p 121.50p 80269
30/06/2014 120.25p 120.91p 119.50p 120.00p 83520
27/06/2014 119.75p 120.41p 119.50p 119.50p 118925
26/06/2014 119.47p 119.99p 119.47p 119.75p 52726
25/06/2014 119.25p 120.00p 119.25p 120.00p 158795
24/06/2014 120.00p 120.00p 119.44p 119.62p 49906
23/06/2014 120.00p 120.00p 119.28p 119.75p 47226
20/06/2014 120.00p 120.00p 119.28p 120.00p 186670
19/06/2014 119.75p 120.00p 119.00p 119.75p 162504
18/06/2014 119.50p 120.00p 119.00p 119.50p 102671
17/06/2014 119.00p 120.00p 119.00p 119.00p 79032
16/06/2014 120.00p 120.00p 119.00p 120.00p 100532
13/06/2014 120.00p 120.25p 119.25p 119.50p 91042
12/06/2014 119.75p 120.41p 119.75p 119.75p 125073
11/06/2014 120.25p 120.35p 119.63p 120.25p 120415
10/06/2014 119.75p 120.25p 119.75p 120.25p 89148
09/06/2014 119.75p 120.39p 119.75p 119.75p 43279
06/06/2014 120.00p 120.50p 119.86p 120.00p 86637
05/06/2014 120.50p 120.50p 120.00p 120.50p 91774
04/06/2014 120.75p 121.00p 120.70p 121.00p 50073
03/06/2014 121.25p 121.25p 120.81p 121.00p 208878
02/06/2014 121.00p 121.25p 120.50p 121.25p 68760
30/05/2014 121.50p 121.50p 121.19p 121.50p 142056
29/05/2014 121.25p 122.00p 120.50p 122.00p 545734
28/05/2014 121.00p 121.25p 120.50p 120.50p 145986
27/05/2014 121.00p 121.50p 120.61p 120.75p 172311
23/05/2014 120.75p 121.00p 120.11p 120.75p 150119
22/05/2014 121.00p 121.00p 120.00p 120.25p 210584
21/05/2014 120.75p 121.00p 120.05p 120.75p 103492
20/05/2014 120.50p 120.75p 120.00p 120.50p 63475
19/05/2014 121.00p 121.00p 119.75p 120.00p 78593
16/05/2014 120.25p 120.66p 119.75p 119.75p 51403
15/05/2014 120.50p 121.00p 120.00p 120.00p 127872
14/05/2014 120.50p 120.50p 119.97p 120.00p 77722
13/05/2014 120.25p 120.50p 119.25p 119.25p 136636
12/05/2014 120.00p 120.50p 119.00p 119.75p 149328
09/05/2014 120.00p 120.35p 119.00p 119.00p 320397
08/05/2014 120.00p 120.00p 119.16p 119.25p 119086
07/05/2014 120.00p 120.13p 119.17p 119.50p 193473
06/05/2014 119.75p 120.25p 118.50p 119.00p 179324
02/05/2014 118.50p 120.15p 118.50p 118.50p 329798
01/05/2014 119.00p 119.48p 118.50p 118.75p 115827
30/04/2014 119.75p 120.57p 118.25p 118.50p 656888
29/04/2014 119.50p 120.75p 119.50p 119.50p 131230
28/04/2014 120.25p 121.25p 120.00p 120.00p 196505
25/04/2014 120.25p 121.33p 120.25p 120.25p 133027
24/04/2014 121.00p 121.00p 120.25p 120.25p 88748
23/04/2014 121.50p 122.00p 120.25p 120.25p 128509
22/04/2014 121.75p 122.00p 120.26p 120.50p 147369
17/04/2014 120.25p 120.25p 119.75p 120.25p 54965
16/04/2014 121.00p 121.00p 119.75p 119.75p 172153
15/04/2014 120.00p 120.62p 119.75p 119.75p 81042
14/04/2014 120.25p 120.75p 119.90p 120.50p 137556
11/04/2014 121.00p 121.25p 120.00p 120.00p 506507
10/04/2014 121.25p 122.00p 121.00p 121.25p 151184
09/04/2014 122.00p 122.00p 121.00p 121.00p 190239
08/04/2014 122.00p 122.00p 121.00p 121.00p 350933
07/04/2014 122.00p 122.00p 121.50p 121.50p 127135
04/04/2014 122.50p 122.75p 121.50p 121.50p 222127
03/04/2014 121.75p 122.75p 121.65p 121.75p 159764
02/04/2014 121.50p 123.00p 121.50p 122.75p 450454
01/04/2014 121.75p 123.35p 121.50p 122.00p 442868
31/03/2014 122.50p 123.25p 121.83p 122.25p 311759
28/03/2014 122.25p 123.00p 121.75p 122.25p 218792
27/03/2014 122.25p 123.50p 122.25p 122.25p 101284
26/03/2014 123.00p 124.75p 122.25p 122.25p 226523
25/03/2014 122.50p 124.75p 122.25p 122.75p 173686
24/03/2014 123.00p 123.83p 122.25p 123.75p 246374
21/03/2014 124.75p 124.75p 122.75p 123.00p 187141
20/03/2014 124.50p 124.50p 122.50p 123.00p 94075
19/03/2014 122.50p 123.53p 122.50p 122.75p 67086
18/03/2014 122.25p 123.98p 122.25p 122.75p 166291
17/03/2014 122.25p 123.39p 122.24p 122.25p 170022
14/03/2014 123.25p 123.49p 122.50p 122.50p 109379
13/03/2014 123.50p 124.50p 122.61p 123.25p 189711
12/03/2014 122.00p 123.29p 122.00p 122.25p 437168
11/03/2014 122.25p 123.94p 122.00p 122.50p 198689
10/03/2014 122.50p 124.00p 122.50p 123.00p 588642
07/03/2014 122.75p 123.00p 122.25p 122.50p 137865
06/03/2014 122.25p 123.00p 122.25p 122.25p 202497
05/03/2014 122.25p 123.25p 122.25p 122.25p 161206
04/03/2014 122.50p 123.25p 122.25p 123.25p 111638
03/03/2014 122.50p 123.99p 122.25p 122.25p 114521
28/02/2014 122.75p 123.00p 122.00p 122.50p 364952
27/02/2014 122.50p 122.87p 121.98p 122.00p 176611
26/02/2014 122.00p 124.00p 121.80p 122.00p 230782
25/02/2014 122.00p 124.00p 121.75p 124.00p 905571
24/02/2014 120.50p 122.50p 120.50p 122.50p 488964
21/02/2014 121.50p 122.75p 120.50p 122.75p 464339
20/02/2014 122.75p 122.75p 120.50p 122.75p 175806
19/02/2014 120.50p 122.25p 120.50p 122.25p 32005
18/02/2014 122.25p 122.50p 121.00p 122.25p 164089
17/02/2014 122.00p 123.00p 121.11p 122.00p 66189
14/02/2014 123.00p 123.00p 121.40p 123.00p 389624
13/02/2014 123.00p 123.00p 121.40p 123.00p 65422
12/02/2014 123.00p 123.00p 121.44p 123.00p 381850

*Close Price adjusted for both dividends and splits