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
26/09/2022 172.00p 175.30p 158.23p 161.00p 690754
23/09/2022 179.40p 182.80p 169.20p 169.20p 244001
22/09/2022 183.60p 184.60p 179.20p 179.20p 262153
21/09/2022 180.80p 185.00p 175.63p 184.00p 619088
20/09/2022 179.60p 181.40p 173.00p 178.40p 308884
19/09/2022 190.80p 190.80p 172.80p 172.80p 892959
16/09/2022 190.80p 190.80p 172.80p 172.80p 892959
15/09/2022 189.80p 195.40p 185.20p 185.40p 1097587
14/09/2022 197.60p 199.40p 189.60p 189.60p 924426
13/09/2022 201.50p 204.00p 197.60p 197.80p 461925
12/09/2022 196.20p 204.00p 194.40p 204.00p 292237
09/09/2022 198.60p 200.50p 196.00p 196.00p 253940
08/09/2022 194.00p 199.00p 194.00p 196.40p 395154
07/09/2022 195.00p 199.00p 193.92p 198.60p 485240
06/09/2022 194.00p 196.60p 193.00p 193.40p 280208
05/09/2022 194.00p 197.40p 193.20p 193.20p 347275
02/09/2022 196.40p 198.47p 194.20p 195.40p 288229
01/09/2022 198.40p 198.40p 194.00p 194.20p 224162
31/08/2022 198.00p 199.80p 197.00p 198.40p 196322
30/08/2022 202.00p 205.00p 198.00p 202.00p 226844
29/08/2022 200.00p 208.50p 200.00p 202.50p 576147
26/08/2022 200.00p 208.50p 200.00p 202.50p 576147
25/08/2022 201.00p 201.00p 199.16p 200.00p 107159
24/08/2022 197.40p 199.80p 196.60p 199.20p 302875
23/08/2022 202.00p 206.00p 197.60p 198.00p 781567
22/08/2022 202.50p 204.75p 201.92p 203.00p 351035
19/08/2022 201.00p 208.00p 200.50p 206.00p 283492
18/08/2022 196.00p 203.50p 194.20p 203.50p 346589
17/08/2022 195.20p 197.16p 194.00p 194.60p 586121
16/08/2022 199.00p 201.16p 195.00p 195.00p 309202
15/08/2022 201.00p 203.50p 197.25p 199.60p 158784
12/08/2022 204.00p 204.96p 197.20p 197.20p 182033
11/08/2022 211.50p 211.50p 205.00p 205.00p 157748
10/08/2022 206.50p 211.00p 205.00p 209.00p 148255
09/08/2022 206.50p 208.61p 205.00p 205.00p 146714
08/08/2022 201.00p 210.00p 201.00p 207.50p 203115
05/08/2022 202.00p 208.00p 200.80p 208.00p 437535
04/08/2022 198.60p 202.00p 196.20p 202.00p 89345
03/08/2022 196.40p 199.62p 195.60p 197.40p 199609
02/08/2022 197.40p 199.20p 194.00p 194.00p 7475207
01/08/2022 207.00p 207.00p 196.60p 198.00p 565545
29/07/2022 201.00p 210.50p 200.80p 206.00p 514817
28/07/2022 202.00p 202.00p 199.00p 200.50p 165297
27/07/2022 205.00p 205.00p 199.20p 202.00p 190435
26/07/2022 207.00p 207.17p 199.20p 201.50p 245105
25/07/2022 208.00p 211.00p 205.50p 207.00p 317232
22/07/2022 202.50p 213.00p 202.50p 211.50p 451407
21/07/2022 199.20p 208.00p 197.60p 207.50p 623889
20/07/2022 195.20p 204.00p 195.20p 199.60p 366644
19/07/2022 200.00p 200.00p 196.76p 199.00p 134533
18/07/2022 196.00p 200.00p 195.20p 197.20p 168416
15/07/2022 197.40p 199.40p 196.00p 199.40p 278098
14/07/2022 199.40p 199.40p 195.78p 196.80p 289534
13/07/2022 195.00p 198.80p 194.50p 196.40p 248466
12/07/2022 198.20p 198.60p 194.60p 198.60p 178723
11/07/2022 199.60p 201.31p 195.56p 198.80p 91414
08/07/2022 199.00p 201.50p 195.49p 198.00p 189905
07/07/2022 200.50p 205.00p 197.20p 201.50p 1275644
06/07/2022 198.00p 201.00p 195.40p 198.00p 132672
05/07/2022 201.00p 202.50p 194.60p 195.20p 8104957
04/07/2022 202.00p 203.98p 199.00p 201.50p 442679
01/07/2022 201.50p 209.50p 200.50p 204.50p 965295
30/06/2022 200.00p 204.00p 198.20p 204.00p 1306722
29/06/2022 200.50p 203.00p 199.80p 201.50p 689370
28/06/2022 200.00p 203.00p 200.00p 200.00p 353698
27/06/2022 203.50p 205.54p 200.00p 202.00p 608816
24/06/2022 202.00p 208.00p 200.00p 201.50p 1991737
23/06/2022 200.50p 206.00p 198.20p 206.00p 503080
22/06/2022 197.00p 205.00p 197.00p 203.00p 2254535
21/06/2022 199.80p 202.00p 197.65p 198.00p 318911
20/06/2022 194.00p 201.50p 194.00p 198.20p 3643630
17/06/2022 194.00p 201.50p 190.80p 195.60p 789641
16/06/2022 188.00p 193.00p 188.00p 190.60p 790732
15/06/2022 190.80p 193.60p 188.37p 190.00p 313294
14/06/2022 188.00p 189.80p 188.00p 188.00p 533279
13/06/2022 195.00p 197.00p 188.00p 189.00p 1386049
10/06/2022 200.00p 200.00p 196.00p 197.00p 531242
09/06/2022 204.00p 204.00p 195.60p 197.00p 1533354
08/06/2022 199.00p 202.03p 199.00p 200.00p 344564
07/06/2022 207.00p 207.00p 198.80p 199.40p 1249434
06/06/2022 206.00p 208.00p 200.00p 201.00p 2305269
01/06/2022 210.00p 212.50p 200.00p 201.50p 1037407
31/05/2022 202.00p 210.50p 198.40p 210.00p 468555
30/05/2022 197.20p 203.00p 197.20p 202.00p 3275965
27/05/2022 192.20p 198.80p 189.00p 198.60p 312558
26/05/2022 185.60p 191.40p 185.60p 190.20p 5765860
25/05/2022 185.00p 185.80p 181.40p 185.40p 346552
24/05/2022 185.00p 185.00p 180.40p 181.00p 206083
23/05/2022 184.00p 187.80p 177.36p 182.00p 277855
20/05/2022 179.80p 185.72p 176.60p 177.00p 452128
19/05/2022 181.00p 181.00p 171.00p 179.80p 1156560
18/05/2022 175.80p 184.20p 171.00p 182.20p 386979
17/05/2022 173.00p 175.40p 170.00p 171.60p 402293
16/05/2022 175.40p 175.40p 171.00p 171.40p 186275
13/05/2022 174.20p 176.20p 170.00p 173.00p 658681
12/05/2022 172.00p 174.20p 167.40p 173.20p 359106
11/05/2022 174.00p 179.60p 170.00p 172.20p 440660
10/05/2022 170.00p 172.00p 170.00p 170.00p 325497
09/05/2022 174.40p 178.72p 165.80p 170.00p 1167262
06/05/2022 171.20p 179.60p 171.00p 178.80p 360200
05/05/2022 174.00p 174.80p 170.71p 171.00p 361544
04/05/2022 174.00p 174.00p 168.20p 169.60p 422273
03/05/2022 174.20p 175.44p 170.00p 170.00p 593113
02/05/2022 171.20p 176.82p 171.00p 175.00p 537332
29/04/2022 171.20p 176.82p 171.00p 175.00p 537332
28/04/2022 165.80p 171.50p 165.40p 170.20p 264308
27/04/2022 169.00p 172.70p 166.00p 167.40p 447485
26/04/2022 172.00p 179.60p 169.20p 170.00p 1591378
25/04/2022 169.00p 175.00p 165.00p 172.80p 499169
22/04/2022 166.40p 173.20p 166.00p 170.00p 551711
21/04/2022 165.40p 171.00p 164.35p 167.80p 337398
20/04/2022 161.60p 166.00p 159.89p 163.80p 690072
19/04/2022 171.00p 173.30p 162.40p 163.80p 484488
18/04/2022 166.40p 173.40p 166.40p 173.40p 338810
15/04/2022 166.40p 173.40p 166.40p 173.40p 338810
14/04/2022 166.40p 173.40p 166.40p 173.40p 338810
13/04/2022 165.00p 172.00p 165.00p 170.00p 445054
12/04/2022 165.20p 168.20p 165.00p 168.00p 653260
11/04/2022 166.00p 170.13p 161.63p 167.60p 1377954
08/04/2022 165.80p 169.00p 165.00p 167.00p 425453
07/04/2022 172.20p 177.20p 167.80p 169.00p 455203
06/04/2022 169.80p 178.00p 165.00p 176.00p 1564358
05/04/2022 157.60p 169.60p 157.60p 166.60p 2610811
04/04/2022 160.20p 162.80p 158.80p 159.40p 3092961
01/04/2022 161.60p 162.28p 159.24p 160.40p 1155409
31/03/2022 155.00p 163.00p 155.00p 160.00p 2965984
30/03/2022 161.00p 163.00p 155.00p 157.20p 1211343
29/03/2022 164.20p 166.60p 161.20p 163.00p 1171647
28/03/2022 165.60p 166.60p 163.20p 163.20p 572660
25/03/2022 165.20p 166.20p 162.49p 163.80p 1397770
24/03/2022 175.00p 175.00p 164.47p 169.00p 330221
23/03/2022 172.00p 174.00p 168.00p 172.20p 687330
22/03/2022 178.00p 178.00p 168.00p 170.20p 801743
21/03/2022 184.00p 184.00p 172.80p 174.40p 534145
18/03/2022 181.00p 182.80p 179.39p 180.00p 1284754
17/03/2022 185.40p 187.80p 174.22p 178.00p 496543
16/03/2022 184.00p 189.80p 178.00p 186.00p 964957
15/03/2022 178.00p 179.80p 174.73p 179.80p 205517
14/03/2022 183.40p 184.80p 179.80p 181.80p 144616
11/03/2022 178.20p 188.60p 176.20p 180.00p 506998
10/03/2022 174.80p 179.20p 164.80p 179.20p 377003
09/03/2022 163.80p 175.00p 163.80p 175.00p 361636
08/03/2022 157.60p 166.20p 157.60p 162.00p 572073
07/03/2022 158.20p 163.67p 154.00p 159.40p 636232
04/03/2022 169.20p 172.40p 158.20p 162.20p 925040
03/03/2022 180.00p 184.20p 169.00p 170.40p 522860
02/03/2022 163.60p 177.60p 162.00p 177.60p 412658
01/03/2022 173.20p 177.48p 163.60p 163.60p 402191
28/02/2022 177.00p 177.76p 170.36p 172.20p 674752
25/02/2022 179.80p 180.00p 173.40p 175.40p 666996
24/02/2022 181.60p 181.60p 174.40p 174.40p 402592
23/02/2022 197.00p 201.00p 183.40p 183.40p 473076
22/02/2022 196.40p 198.80p 190.16p 196.20p 646037
21/02/2022 189.00p 202.00p 185.30p 199.00p 340120
18/02/2022 200.50p 203.00p 189.00p 189.00p 509273
17/02/2022 194.60p 200.00p 193.20p 198.00p 670050
16/02/2022 196.20p 201.50p 192.40p 197.00p 683965
15/02/2022 196.00p 203.46p 191.60p 197.40p 222821
14/02/2022 190.80p 202.65p 187.64p 199.60p 1227333
11/02/2022 188.00p 188.00p 184.00p 187.40p 242243
10/02/2022 197.00p 216.50p 184.00p 185.00p 1184595
09/02/2022 191.00p 196.40p 188.79p 195.20p 482942
08/02/2022 186.00p 190.22p 186.00p 188.00p 202645
07/02/2022 183.60p 188.20p 183.00p 186.20p 276266
04/02/2022 184.20p 186.80p 183.00p 186.00p 751519
03/02/2022 196.00p 197.60p 182.00p 182.80p 382953
02/02/2022 202.00p 202.00p 193.20p 193.60p 220715
01/02/2022 192.80p 202.50p 190.88p 199.80p 394608
31/01/2022 184.00p 191.00p 181.00p 190.00p 3159669
28/01/2022 179.00p 184.00p 179.00p 180.20p 888386
27/01/2022 181.20p 182.16p 175.60p 181.00p 303258
26/01/2022 176.60p 186.20p 176.00p 185.00p 941621
25/01/2022 184.80p 185.20p 174.60p 175.40p 655872
24/01/2022 196.40p 197.24p 181.80p 182.60p 600785
21/01/2022 195.00p 200.50p 193.40p 197.00p 277526
20/01/2022 205.00p 206.60p 197.20p 197.20p 615283
19/01/2022 206.00p 207.20p 202.50p 203.00p 486801
18/01/2022 207.00p 209.19p 203.00p 208.00p 733400
17/01/2022 209.50p 210.50p 206.15p 208.00p 894084
14/01/2022 208.00p 209.00p 204.00p 208.00p 716264
13/01/2022 202.50p 209.50p 200.50p 209.50p 1028983
12/01/2022 200.00p 206.50p 200.00p 204.50p 716387
10/01/2022 215.50p 215.75p 210.50p 213.50p 602815
07/01/2022 215.00p 218.00p 210.00p 216.50p 778704
06/01/2022 206.50p 215.00p 205.50p 212.00p 1222070
05/01/2022 217.00p 217.00p 203.50p 204.00p 306360
04/01/2022 211.00p 217.00p 210.24p 215.50p 569860
03/01/2022 214.00p 214.00p 209.50p 212.00p 91940
31/12/2021 214.00p 214.00p 209.50p 212.00p 91940
30/12/2021 215.50p 218.00p 214.00p 214.00p 124425
29/12/2021 219.00p 220.00p 215.00p 215.50p 197926
28/12/2021 218.00p 220.00p 214.50p 219.00p 158907
27/12/2021 218.00p 220.00p 214.50p 219.00p 158907
24/12/2021 218.00p 220.00p 214.50p 219.00p 158907
23/12/2021 211.00p 220.00p 210.50p 219.00p 745798
22/12/2021 224.50p 224.50p 211.00p 211.00p 2495141
21/12/2021 204.00p 204.00p 198.00p 200.00p 361344
20/12/2021 201.00p 203.50p 198.20p 202.00p 340947
17/12/2021 196.40p 205.00p 190.20p 205.00p 1729457
16/12/2021 193.40p 194.80p 189.20p 192.00p 456694

*Close Price adjusted for both dividends and splits