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
15/12/2021 195.40p 199.20p 190.24p 191.20p 575364
14/12/2021 195.40p 197.80p 193.00p 193.00p 209305
13/12/2021 197.60p 204.00p 194.28p 195.00p 346264
10/12/2021 192.20p 197.80p 189.40p 197.20p 478948
09/12/2021 197.80p 200.00p 190.60p 192.80p 263696
08/12/2021 212.50p 214.00p 197.20p 198.00p 988282
07/12/2021 218.50p 220.00p 214.00p 214.00p 370102
06/12/2021 215.00p 220.00p 212.44p 217.00p 688135
03/12/2021 213.50p 215.50p 210.50p 215.50p 193788
02/12/2021 210.00p 212.73p 210.00p 212.00p 378659
01/12/2021 215.00p 215.00p 210.13p 212.00p 509424
30/11/2021 211.50p 215.00p 211.00p 214.00p 636958
29/11/2021 215.00p 216.32p 210.25p 214.00p 309893
26/11/2021 213.00p 214.50p 210.50p 214.00p 402864
25/11/2021 215.00p 219.00p 215.00p 218.00p 688879
24/11/2021 213.50p 219.50p 212.50p 218.50p 326099
23/11/2021 213.00p 215.50p 211.00p 212.50p 545975
22/11/2021 216.00p 217.00p 208.50p 216.50p 662542
19/11/2021 213.50p 213.90p 208.00p 210.00p 546687
18/11/2021 211.00p 215.50p 211.00p 213.50p 703768
17/11/2021 205.00p 213.50p 205.00p 211.00p 400697
16/11/2021 202.50p 208.00p 201.43p 207.50p 545484
15/11/2021 199.60p 202.28p 199.20p 202.00p 338038
12/11/2021 201.00p 204.00p 200.00p 200.00p 631974
11/11/2021 205.50p 205.50p 201.96p 204.00p 948662
10/11/2021 201.00p 205.50p 200.36p 205.50p 271015
09/11/2021 205.50p 206.50p 201.00p 201.00p 386457
08/11/2021 198.80p 212.00p 198.11p 205.00p 343373
05/11/2021 198.20p 200.50p 197.00p 199.20p 422924
04/11/2021 197.80p 202.00p 196.25p 198.40p 655273
03/11/2021 197.00p 201.00p 195.00p 195.00p 935159
02/11/2021 202.00p 202.00p 196.40p 196.40p 277103
01/11/2021 200.00p 201.00p 197.00p 197.00p 353253
29/10/2021 196.80p 201.00p 196.27p 199.00p 810124
28/10/2021 194.00p 197.84p 190.00p 196.40p 503997
27/10/2021 191.00p 194.60p 191.00p 192.20p 1074476
26/10/2021 189.00p 192.20p 189.00p 191.00p 2031778
25/10/2021 190.00p 192.60p 189.20p 189.60p 624117
22/10/2021 188.40p 191.85p 187.00p 191.40p 558202
21/10/2021 183.20p 191.05p 180.00p 190.00p 550761
20/10/2021 175.20p 183.20p 175.00p 181.40p 515152
19/10/2021 171.60p 177.00p 170.40p 176.00p 566347
18/10/2021 167.60p 170.60p 167.50p 170.60p 664116
15/10/2021 170.00p 171.20p 167.00p 169.00p 1284526
14/10/2021 170.40p 171.40p 167.60p 170.00p 562174
13/10/2021 170.00p 171.80p 169.20p 169.40p 755136
12/10/2021 164.00p 171.80p 164.00p 169.80p 762630
11/10/2021 168.00p 168.00p 164.00p 165.80p 938036
08/10/2021 168.80p 169.20p 163.40p 163.40p 417560
07/10/2021 170.20p 170.20p 161.60p 167.20p 767376
06/10/2021 176.00p 177.96p 166.60p 167.20p 369602
05/10/2021 178.20p 179.60p 173.80p 173.80p 772517
04/10/2021 171.80p 178.13p 169.20p 175.20p 785605
01/10/2021 168.20p 174.20p 168.20p 170.00p 842516
30/09/2021 166.20p 171.40p 162.24p 168.60p 1132093
29/09/2021 172.80p 172.80p 162.00p 165.00p 1224822
28/09/2021 173.20p 176.00p 168.42p 169.60p 2043958
27/09/2021 181.60p 181.66p 173.00p 173.40p 916252
24/09/2021 180.00p 181.60p 177.00p 177.00p 518406
23/09/2021 184.40p 187.00p 178.40p 179.00p 872447
22/09/2021 186.60p 188.60p 184.00p 184.00p 490693
21/09/2021 186.80p 188.40p 184.32p 187.00p 323418
20/09/2021 188.00p 188.00p 182.29p 185.80p 343705
17/09/2021 184.20p 190.00p 182.33p 188.00p 1021082
16/09/2021 183.60p 184.40p 182.00p 183.00p 883132
15/09/2021 183.00p 185.60p 181.60p 181.60p 986151
14/09/2021 188.20p 190.60p 183.00p 183.00p 832218
13/09/2021 190.00p 190.60p 188.00p 188.20p 1220293
10/09/2021 187.80p 190.40p 186.07p 188.40p 365432
09/09/2021 184.80p 187.60p 183.00p 187.40p 298712
08/09/2021 183.20p 187.00p 183.20p 186.00p 900911
07/09/2021 188.00p 189.60p 182.80p 184.00p 522164
06/09/2021 192.00p 194.60p 184.20p 184.20p 670141
03/09/2021 192.20p 195.00p 189.00p 191.00p 412760
02/09/2021 198.40p 198.92p 192.20p 192.20p 559910
01/09/2021 202.50p 204.50p 198.40p 199.20p 265868
31/08/2021 202.00p 205.00p 199.66p 201.00p 813152
30/08/2021 203.00p 204.50p 200.00p 202.00p 295138
27/08/2021 203.00p 204.50p 200.00p 202.00p 295138
26/08/2021 207.50p 209.23p 201.50p 201.50p 571276
25/08/2021 202.50p 211.00p 199.60p 211.00p 379345
24/08/2021 197.00p 203.00p 194.15p 203.00p 576840
23/08/2021 195.80p 197.60p 193.82p 195.60p 879336
20/08/2021 191.60p 196.62p 191.25p 194.80p 332574
19/08/2021 193.00p 194.99p 190.00p 192.00p 546507
18/08/2021 201.50p 201.50p 193.00p 193.00p 598901
17/08/2021 211.00p 211.38p 201.50p 201.50p 745753
16/08/2021 214.00p 214.13p 210.00p 211.00p 415491
13/08/2021 216.00p 217.50p 214.50p 215.00p 181539
12/08/2021 214.50p 217.00p 213.87p 215.00p 423822
11/08/2021 214.00p 218.00p 213.50p 218.00p 232210
10/08/2021 214.00p 216.50p 212.00p 214.00p 242138
09/08/2021 214.50p 216.04p 212.00p 212.00p 546138
06/08/2021 216.50p 219.50p 212.50p 217.00p 181852
05/08/2021 221.00p 222.35p 216.00p 216.50p 462271
04/08/2021 217.00p 222.93p 216.50p 222.00p 423498
03/08/2021 218.00p 220.05p 217.00p 217.00p 340541
02/08/2021 212.50p 220.50p 210.33p 219.00p 313066
30/07/2021 209.50p 212.00p 206.00p 211.50p 247703
29/07/2021 216.50p 217.50p 206.50p 206.50p 486858
28/07/2021 219.50p 222.50p 215.00p 215.00p 362346
27/07/2021 219.00p 221.78p 218.00p 218.00p 1015149
26/07/2021 220.50p 221.50p 218.50p 218.50p 392676
23/07/2021 220.00p 220.50p 217.00p 217.00p 1915857
22/07/2021 218.00p 220.00p 217.50p 218.00p 258104
21/07/2021 217.50p 219.00p 217.05p 217.50p 357831
20/07/2021 216.50p 217.50p 214.60p 217.00p 422542
19/07/2021 215.00p 216.46p 213.50p 215.00p 718133
16/07/2021 222.50p 223.00p 214.50p 214.50p 336987
15/07/2021 221.00p 224.50p 220.00p 220.00p 493183
14/07/2021 220.50p 221.00p 217.50p 221.00p 162410
13/07/2021 219.50p 221.00p 218.18p 220.00p 943340
12/07/2021 219.50p 219.50p 218.00p 218.50p 274519
09/07/2021 217.50p 219.00p 216.00p 218.50p 692413
08/07/2021 214.00p 217.50p 212.50p 216.50p 605997
07/07/2021 210.00p 215.00p 210.00p 214.50p 517208
06/07/2021 211.00p 214.00p 209.46p 212.00p 345142
05/07/2021 209.00p 212.00p 207.50p 212.00p 4506202
02/07/2021 209.50p 211.00p 208.45p 211.00p 269080
01/07/2021 209.50p 210.00p 207.50p 207.50p 452353
30/06/2021 208.00p 209.00p 207.00p 208.00p 2176512
29/06/2021 207.50p 207.56p 206.00p 206.00p 569796
28/06/2021 206.00p 208.42p 206.00p 207.00p 710446
25/06/2021 208.50p 208.50p 206.00p 206.00p 443781
24/06/2021 212.50p 214.50p 205.50p 207.00p 1382066
23/06/2021 215.00p 216.50p 211.72p 215.00p 374644
22/06/2021 214.50p 216.50p 213.16p 216.50p 328102
21/06/2021 214.50p 217.94p 211.50p 212.00p 312340
18/06/2021 216.50p 220.00p 214.50p 220.00p 823754
17/06/2021 215.00p 216.50p 213.81p 215.00p 805223
16/06/2021 214.50p 216.50p 212.00p 215.00p 784522
15/06/2021 215.00p 215.00p 210.50p 210.50p 1215730
14/06/2021 212.00p 215.00p 210.99p 215.00p 213996
11/06/2021 211.00p 213.50p 210.69p 212.00p 306634
10/06/2021 212.50p 215.50p 211.00p 211.50p 525463
09/06/2021 220.50p 221.00p 212.50p 212.50p 833226
08/06/2021 221.50p 223.50p 218.50p 218.50p 292947
07/06/2021 220.50p 221.50p 219.00p 219.50p 508695
04/06/2021 212.50p 219.64p 210.71p 219.50p 495057
03/06/2021 210.50p 213.50p 209.30p 213.50p 253067
02/06/2021 217.00p 217.00p 210.00p 210.50p 533387
01/06/2021 215.00p 219.50p 212.68p 217.00p 357242
31/05/2021 214.50p 215.27p 211.50p 212.00p 398272
28/05/2021 214.50p 215.27p 211.50p 212.00p 398272
27/05/2021 213.50p 214.50p 212.00p 214.50p 339013
26/05/2021 212.00p 215.00p 211.50p 211.50p 302595
25/05/2021 214.50p 216.50p 212.00p 212.00p 1405350
24/05/2021 210.00p 216.00p 209.17p 215.00p 358903
21/05/2021 206.50p 209.50p 206.50p 207.00p 414866
20/05/2021 208.50p 209.00p 207.00p 207.00p 343080
19/05/2021 210.00p 212.50p 207.50p 207.50p 400620
18/05/2021 214.50p 216.00p 211.50p 211.50p 590047
17/05/2021 214.00p 217.00p 211.00p 211.00p 606233
14/05/2021 219.50p 219.50p 214.50p 215.00p 905503
13/05/2021 214.00p 217.00p 214.00p 217.00p 348043
12/05/2021 212.00p 216.50p 212.00p 215.00p 1089940
11/05/2021 217.00p 217.00p 200.00p 212.00p 4728881
10/05/2021 219.00p 223.50p 217.50p 218.00p 2512947
07/05/2021 235.00p 236.50p 217.83p 222.50p 6434760
06/05/2021 236.50p 240.50p 236.50p 237.00p 353128
05/05/2021 246.00p 246.88p 235.00p 236.50p 430980
04/05/2021 236.50p 248.50p 236.50p 244.50p 574598
03/05/2021 229.50p 238.00p 229.50p 237.50p 590326
30/04/2021 229.50p 238.00p 229.50p 237.50p 590326
29/04/2021 230.00p 232.00p 226.50p 231.00p 1322304
28/04/2021 226.00p 228.39p 225.00p 225.50p 2344182
27/04/2021 229.00p 232.00p 226.50p 226.50p 964041
26/04/2021 228.00p 230.00p 225.00p 227.00p 377303
23/04/2021 230.00p 230.50p 227.74p 228.50p 259985
22/04/2021 236.00p 236.50p 228.50p 230.00p 661679
21/04/2021 238.50p 239.00p 234.00p 234.00p 607264
20/04/2021 243.50p 246.50p 237.00p 237.00p 768720
19/04/2021 245.00p 245.00p 241.21p 243.50p 725564
16/04/2021 234.00p 244.00p 233.50p 243.00p 1032319
15/04/2021 240.50p 242.00p 230.00p 233.00p 644641
14/04/2021 245.00p 245.32p 241.00p 241.50p 513050
13/04/2021 245.00p 245.00p 241.00p 243.00p 1148922
12/04/2021 248.00p 248.50p 243.00p 243.00p 996214
09/04/2021 245.50p 250.00p 245.50p 245.50p 392427
08/04/2021 248.50p 251.50p 247.00p 249.50p 448572
07/04/2021 248.00p 250.00p 245.61p 248.50p 340820
06/04/2021 251.50p 251.50p 248.00p 248.00p 345697
02/04/2021 254.50p 257.00p 243.00p 246.50p 1039650
01/04/2021 254.50p 257.00p 243.00p 246.50p 1039650
31/03/2021 265.00p 265.00p 252.50p 254.00p 445238
30/03/2021 260.00p 263.00p 259.00p 259.00p 273296
29/03/2021 266.50p 266.50p 260.50p 260.50p 332378
26/03/2021 260.50p 264.50p 260.00p 262.50p 422320
25/03/2021 262.50p 264.50p 258.50p 258.50p 609078
24/03/2021 259.00p 264.00p 258.75p 262.50p 393034
23/03/2021 265.50p 265.50p 261.00p 263.00p 448273
22/03/2021 265.50p 265.50p 259.50p 262.50p 484453
19/03/2021 267.00p 267.50p 259.00p 259.00p 1764622
18/03/2021 265.50p 272.49p 265.50p 267.50p 682859
17/03/2021 271.00p 271.00p 264.00p 270.50p 539189
16/03/2021 265.00p 271.00p 263.74p 270.00p 1885283
15/03/2021 257.00p 266.50p 257.00p 262.00p 1046339
12/03/2021 259.50p 259.50p 255.00p 258.50p 555717
11/03/2021 254.50p 259.50p 254.50p 259.50p 390769
10/03/2021 258.00p 259.50p 256.50p 259.50p 304238

*Close Price adjusted for both dividends and splits