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
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
28/06/2019 221.00p 222.00p 217.50p 222.00p 394362
27/06/2019 228.00p 232.50p 215.00p 220.00p 1813674
26/06/2019 230.00p 231.88p 222.00p 223.00p 651048
25/06/2019 230.00p 232.28p 227.50p 228.50p 355900
24/06/2019 227.00p 234.50p 227.00p 229.50p 1136414
21/06/2019 226.50p 232.00p 226.00p 231.50p 1847013
20/06/2019 226.00p 231.50p 226.00p 228.00p 447611
19/06/2019 236.50p 239.50p 227.00p 227.00p 398739
18/06/2019 240.00p 240.00p 235.00p 235.00p 547329
17/06/2019 231.50p 240.00p 231.50p 240.00p 293225
14/06/2019 232.50p 240.00p 232.00p 235.00p 409622
13/06/2019 235.50p 241.04p 233.50p 234.00p 1555777
12/06/2019 240.00p 240.00p 231.50p 233.00p 641990
11/06/2019 237.00p 241.50p 235.15p 240.00p 1117446
10/06/2019 234.50p 243.00p 233.50p 243.00p 829151
07/06/2019 236.00p 236.00p 227.05p 235.00p 545751
06/06/2019 231.50p 234.50p 231.50p 232.00p 208951
05/06/2019 235.00p 237.35p 231.00p 233.00p 597513
04/06/2019 231.50p 238.00p 216.37p 238.00p 719246
03/06/2019 238.50p 239.00p 230.00p 231.00p 254564
31/05/2019 239.50p 243.50p 236.50p 236.50p 204888
30/05/2019 244.50p 244.50p 238.50p 239.50p 126015
29/05/2019 239.00p 246.50p 239.00p 240.50p 132026
28/05/2019 247.50p 247.50p 239.00p 241.50p 227358
24/05/2019 234.00p 245.00p 234.00p 239.00p 262648
23/05/2019 247.50p 253.12p 232.00p 238.00p 332128
22/05/2019 252.50p 254.62p 245.50p 250.00p 169070
21/05/2019 255.00p 255.00p 248.00p 251.00p 163434
20/05/2019 251.00p 253.00p 248.00p 253.00p 272669
17/05/2019 258.00p 259.50p 247.00p 248.00p 175648
16/05/2019 258.00p 258.00p 251.00p 251.00p 206999
15/05/2019 259.00p 260.50p 252.00p 252.00p 195760
14/05/2019 259.50p 261.00p 256.52p 259.50p 401593
13/05/2019 253.50p 259.50p 251.41p 258.00p 254040
10/05/2019 251.50p 254.00p 250.50p 254.00p 282969
09/05/2019 248.00p 249.50p 246.09p 249.00p 251137
08/05/2019 245.00p 251.03p 241.02p 250.50p 332921
07/05/2019 248.00p 248.00p 238.07p 241.00p 343556
03/05/2019 247.00p 247.00p 241.41p 242.00p 341264
02/05/2019 252.00p 253.27p 246.00p 246.00p 174233
01/05/2019 255.50p 256.50p 253.50p 254.50p 245325
30/04/2019 254.00p 255.50p 253.00p 255.50p 203539
29/04/2019 253.00p 256.50p 252.27p 254.50p 197501
26/04/2019 251.00p 253.49p 250.90p 253.00p 369989
25/04/2019 251.00p 254.50p 250.42p 253.50p 179937
24/04/2019 253.00p 254.87p 250.00p 253.50p 512160
23/04/2019 255.00p 259.46p 253.00p 256.50p 295237
18/04/2019 259.50p 260.50p 255.00p 256.00p 434502
17/04/2019 261.50p 262.50p 258.00p 259.50p 370616
16/04/2019 267.00p 267.00p 259.09p 259.50p 349869
15/04/2019 266.50p 266.50p 258.50p 260.00p 281884
12/04/2019 260.50p 262.26p 258.50p 260.00p 321633
11/04/2019 259.50p 262.32p 257.50p 261.00p 193890
10/04/2019 260.50p 262.50p 256.50p 256.50p 389370
09/04/2019 268.50p 269.00p 258.02p 259.00p 584581
08/04/2019 268.50p 268.50p 261.90p 267.00p 333881
05/04/2019 258.00p 267.85p 258.00p 266.50p 339697
04/04/2019 260.00p 265.00p 258.48p 263.50p 331424
03/04/2019 260.00p 265.50p 256.45p 263.00p 572947
02/04/2019 257.50p 261.88p 255.00p 260.00p 368565
01/04/2019 260.00p 260.94p 254.00p 256.50p 222848
29/03/2019 256.00p 259.00p 255.87p 259.00p 296935
28/03/2019 242.00p 258.50p 242.00p 258.50p 562262
27/03/2019 240.00p 248.00p 240.00p 242.50p 440341
26/03/2019 238.50p 246.00p 238.00p 240.00p 526274
25/03/2019 249.50p 253.16p 238.00p 238.00p 485561
22/03/2019 261.00p 261.00p 247.00p 248.00p 408735
21/03/2019 264.50p 264.50p 255.50p 259.50p 396639
20/03/2019 246.00p 264.50p 241.50p 264.50p 1338899
19/03/2019 240.00p 244.00p 238.73p 241.00p 1113052
18/03/2019 246.00p 247.75p 238.50p 238.50p 782662
15/03/2019 246.00p 249.50p 246.00p 246.00p 1060164
14/03/2019 253.00p 254.00p 245.50p 246.50p 812760
13/03/2019 250.00p 255.19p 243.50p 254.00p 1035108
12/03/2019 261.50p 261.88p 253.01p 257.00p 448658
11/03/2019 269.50p 270.00p 256.06p 262.50p 485803
08/03/2019 275.00p 275.00p 270.00p 270.00p 261602
07/03/2019 276.50p 281.00p 275.00p 275.00p 393473
06/03/2019 285.00p 286.14p 271.50p 275.50p 584367
05/03/2019 296.50p 296.73p 282.00p 284.50p 424872
04/03/2019 293.50p 303.50p 292.00p 294.00p 721787
01/03/2019 282.00p 288.00p 281.00p 287.00p 259882
28/02/2019 282.00p 284.00p 280.50p 281.00p 233213
27/02/2019 287.50p 287.50p 282.50p 283.00p 160102
26/02/2019 285.50p 289.50p 283.50p 287.00p 310651
25/02/2019 281.50p 286.50p 281.50p 284.50p 537256
22/02/2019 280.00p 280.50p 278.00p 278.00p 141933
21/02/2019 283.00p 283.88p 278.00p 280.00p 261005
20/02/2019 281.00p 284.30p 278.50p 282.50p 257276
19/02/2019 280.00p 288.50p 276.00p 283.00p 401371
18/02/2019 277.00p 281.00p 273.85p 281.00p 371117
15/02/2019 273.00p 277.00p 270.00p 276.00p 480279
14/02/2019 271.00p 273.00p 268.00p 271.00p 304561
13/02/2019 266.50p 272.50p 266.50p 271.00p 235911
12/02/2019 267.50p 269.58p 265.50p 267.00p 123536
11/02/2019 265.50p 269.60p 263.00p 266.50p 204937
08/02/2019 265.00p 266.30p 262.50p 263.00p 172412
07/02/2019 272.00p 272.00p 266.00p 267.50p 278877
06/02/2019 267.00p 270.00p 265.00p 270.00p 319649
05/02/2019 266.50p 266.50p 262.50p 265.00p 348966
04/02/2019 262.50p 265.00p 260.50p 260.50p 214958
01/02/2019 269.50p 270.27p 262.50p 262.50p 169298
31/01/2019 268.00p 274.00p 268.00p 269.00p 612694
30/01/2019 264.50p 272.00p 264.50p 271.50p 323820
29/01/2019 261.00p 269.00p 261.00p 268.50p 276644
28/01/2019 263.00p 267.00p 261.00p 263.00p 182927
25/01/2019 260.00p 267.50p 260.00p 266.00p 181345
24/01/2019 260.50p 267.50p 258.50p 266.00p 462184
23/01/2019 260.00p 260.00p 255.50p 260.00p 240470
22/01/2019 259.50p 261.37p 257.10p 259.00p 442284
21/01/2019 258.50p 260.50p 258.00p 260.00p 233926
18/01/2019 252.50p 262.50p 252.50p 262.50p 435029
17/01/2019 245.50p 256.50p 244.65p 256.50p 490293
16/01/2019 255.50p 256.00p 244.06p 244.50p 285167
15/01/2019 258.00p 260.61p 253.50p 253.50p 1168565
14/01/2019 263.00p 263.40p 258.00p 260.50p 244734
11/01/2019 264.00p 265.90p 262.50p 262.50p 329996
10/01/2019 261.50p 266.90p 261.50p 262.00p 437161
09/01/2019 261.50p 263.58p 261.00p 262.50p 267663
08/01/2019 262.00p 265.00p 260.50p 260.50p 228785
07/01/2019 265.00p 267.50p 261.94p 263.50p 245631
04/01/2019 265.50p 268.20p 265.06p 266.50p 2497904
03/01/2019 268.00p 272.00p 261.50p 262.00p 202864
02/01/2019 271.00p 271.00p 265.50p 268.00p 148462
31/12/2018 263.00p 272.00p 263.00p 267.50p 89371
28/12/2018 258.50p 267.00p 258.50p 267.00p 762380
27/12/2018 259.00p 262.00p 258.00p 259.00p 217687
24/12/2018 257.50p 259.00p 257.50p 257.50p 24181
21/12/2018 264.00p 264.00p 256.50p 256.50p 1348255
20/12/2018 258.00p 263.50p 258.00p 259.00p 1296136
19/12/2018 261.00p 263.12p 258.50p 260.00p 685094
18/12/2018 261.00p 262.41p 258.00p 258.50p 1821664
17/12/2018 264.50p 264.50p 261.00p 261.00p 1672376
14/12/2018 264.00p 264.50p 261.00p 264.50p 527145
13/12/2018 271.50p 271.50p 263.50p 263.50p 180417
12/12/2018 265.00p 272.00p 264.56p 271.50p 207874
11/12/2018 264.50p 268.85p 263.00p 263.00p 280941
10/12/2018 262.50p 264.20p 261.00p 261.00p 316634
07/12/2018 265.50p 267.50p 263.00p 263.50p 121853
06/12/2018 267.50p 269.22p 262.21p 264.50p 283722
05/12/2018 263.00p 270.27p 262.00p 266.00p 436971
04/12/2018 269.50p 270.35p 263.00p 265.00p 268877
03/12/2018 266.50p 271.34p 265.00p 269.00p 345227
30/11/2018 261.50p 265.00p 261.50p 264.50p 1873598
29/11/2018 264.00p 268.00p 261.00p 261.00p 374927
28/11/2018 265.00p 265.00p 260.65p 263.00p 305387
27/11/2018 266.00p 266.00p 261.00p 261.00p 379838
26/11/2018 267.50p 269.17p 264.50p 266.00p 203747
23/11/2018 271.00p 271.20p 266.50p 266.50p 215047
22/11/2018 271.50p 272.35p 269.50p 269.50p 397841
21/11/2018 267.00p 272.67p 267.00p 270.00p 303184
20/11/2018 270.00p 273.00p 266.50p 266.50p 329472
19/11/2018 273.50p 274.00p 270.50p 272.00p 143767
16/11/2018 271.50p 274.50p 269.40p 270.00p 156722
15/11/2018 269.00p 270.35p 265.50p 270.00p 314219
14/11/2018 274.00p 280.00p 268.56p 269.00p 254255
13/11/2018 281.00p 281.10p 274.00p 276.50p 470009
12/11/2018 286.50p 294.50p 281.05p 281.50p 409147
09/11/2018 284.00p 299.00p 284.00p 285.00p 1203770
08/11/2018 284.50p 284.73p 281.98p 283.00p 197168
07/11/2018 283.00p 285.00p 280.51p 284.50p 215849
06/11/2018 279.50p 282.50p 279.50p 281.50p 185091
05/11/2018 280.00p 283.00p 280.00p 283.00p 124735
02/11/2018 275.00p 283.00p 275.00p 282.50p 481844
01/11/2018 259.00p 275.00p 258.45p 274.50p 527051
31/10/2018 247.50p 262.18p 247.50p 261.00p 2081135
30/10/2018 246.00p 249.00p 243.57p 248.50p 222435
29/10/2018 250.50p 252.30p 241.05p 244.50p 260383

*Close Price adjusted for both dividends and splits