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
25/01/2018 204.00p 205.50p 203.60p 204.50p 470961
24/01/2018 208.00p 208.00p 204.00p 204.00p 271477
23/01/2018 212.00p 212.37p 205.00p 205.00p 1459015
22/01/2018 213.00p 214.00p 211.25p 212.00p 338209
19/01/2018 215.00p 216.50p 213.00p 213.50p 470315
18/01/2018 215.50p 215.95p 214.50p 215.50p 793366
17/01/2018 214.00p 215.50p 212.25p 215.00p 356460
16/01/2018 212.50p 214.00p 211.50p 213.50p 807604
15/01/2018 211.00p 215.00p 210.02p 212.00p 924187
12/01/2018 209.50p 211.00p 209.00p 210.00p 301942
11/01/2018 209.50p 210.80p 209.00p 210.00p 669460
10/01/2018 212.00p 212.50p 210.00p 210.50p 129153
09/01/2018 214.00p 214.00p 209.00p 211.00p 753177
08/01/2018 212.00p 215.00p 212.00p 213.50p 978713
05/01/2018 206.00p 212.00p 204.00p 210.50p 575629
04/01/2018 202.00p 206.00p 201.50p 206.00p 337956
03/01/2018 201.50p 203.00p 200.75p 201.50p 322924
02/01/2018 200.00p 201.50p 200.00p 201.50p 118100
29/12/2017 201.50p 201.50p 200.50p 201.50p 51327
28/12/2017 199.50p 201.50p 199.50p 200.90p 145782
27/12/2017 199.00p 200.60p 198.50p 200.60p 161250
22/12/2017 199.00p 200.60p 198.28p 200.00p 255915
21/12/2017 196.40p 200.00p 196.40p 199.00p 382074
20/12/2017 197.00p 199.00p 196.50p 197.50p 162017
19/12/2017 199.90p 200.00p 197.00p 197.60p 303098
18/12/2017 200.00p 200.60p 197.26p 200.00p 284623
15/12/2017 199.40p 199.60p 197.92p 199.60p 171055
14/12/2017 200.70p 200.70p 197.35p 198.20p 507662
13/12/2017 201.50p 202.90p 200.20p 200.70p 661413
12/12/2017 202.50p 206.00p 201.70p 202.60p 328260
11/12/2017 202.50p 203.00p 202.00p 203.00p 264572
08/12/2017 200.20p 202.90p 200.20p 202.50p 474602
07/12/2017 203.00p 203.00p 201.00p 201.10p 345610
06/12/2017 207.90p 207.99p 201.30p 202.50p 239391
05/12/2017 205.10p 208.00p 204.80p 207.80p 221512
04/12/2017 198.00p 207.50p 197.60p 204.80p 858211
01/12/2017 196.00p 199.89p 196.00p 197.50p 178719
30/11/2017 192.70p 197.80p 192.58p 196.00p 278625
29/11/2017 189.90p 194.50p 188.94p 194.50p 185517
28/11/2017 188.60p 189.60p 187.00p 189.60p 239523
27/11/2017 188.00p 188.30p 187.00p 187.10p 111578
24/11/2017 189.00p 189.09p 187.70p 187.80p 73062
23/11/2017 186.90p 188.40p 186.30p 188.00p 847721
22/11/2017 185.10p 186.90p 185.00p 186.60p 1051385
21/11/2017 185.00p 187.00p 183.50p 185.00p 302937
20/11/2017 183.50p 187.00p 184.00p 184.60p 48590
17/11/2017 186.00p 187.90p 183.50p 183.90p 819816
16/11/2017 186.20p 187.00p 185.70p 186.70p 54379
15/11/2017 185.70p 185.90p 185.00p 185.50p 92730
14/11/2017 185.00p 187.70p 185.00p 185.50p 316448
13/11/2017 186.00p 186.50p 185.50p 185.50p 398197
10/11/2017 185.80p 187.10p 185.50p 185.50p 167009
09/11/2017 187.00p 188.00p 185.50p 185.50p 264822
08/11/2017 185.00p 186.70p 185.00p 185.50p 222351
07/11/2017 185.60p 187.00p 185.03p 185.50p 389478
06/11/2017 185.00p 186.90p 183.50p 183.50p 101626
03/11/2017 184.00p 186.70p 183.00p 186.70p 266612
02/11/2017 182.50p 184.10p 182.00p 183.00p 365903
01/11/2017 183.00p 184.10p 182.10p 182.10p 300516
31/10/2017 185.00p 185.40p 183.00p 184.40p 586755
30/10/2017 184.50p 185.09p 184.00p 184.00p 193554
27/10/2017 187.00p 188.50p 184.00p 185.00p 481242
26/10/2017 186.00p 188.40p 185.50p 185.50p 117068
25/10/2017 187.80p 188.50p 186.00p 186.00p 162230
24/10/2017 189.00p 190.00p 186.00p 187.20p 412052
23/10/2017 192.00p 192.00p 188.50p 188.50p 275706
20/10/2017 192.00p 192.00p 189.58p 189.60p 95964
19/10/2017 191.90p 192.00p 190.00p 191.00p 152040
18/10/2017 189.50p 190.70p 189.50p 190.00p 226168
17/10/2017 189.70p 191.50p 189.50p 191.50p 204416
16/10/2017 190.00p 191.20p 189.30p 191.00p 191104
13/10/2017 190.00p 191.80p 189.20p 189.30p 278393
12/10/2017 191.00p 191.00p 189.00p 189.00p 271892
11/10/2017 189.20p 191.20p 189.10p 190.90p 222746
10/10/2017 188.60p 189.60p 188.60p 189.50p 25457
09/10/2017 191.00p 191.50p 188.40p 188.50p 313533
06/10/2017 190.70p 192.00p 189.80p 190.00p 348212
05/10/2017 191.10p 192.00p 190.50p 190.50p 183692
04/10/2017 192.10p 192.10p 190.00p 192.00p 60184
03/10/2017 192.50p 192.50p 189.50p 190.00p 552538
02/10/2017 190.00p 192.10p 189.90p 192.10p 371305
29/09/2017 180.50p 189.90p 180.50p 189.00p 844905
28/09/2017 176.00p 179.00p 176.00p 178.30p 43801
27/09/2017 174.00p 175.30p 174.00p 174.80p 12966
26/09/2017 173.50p 175.40p 173.50p 174.00p 30263
25/09/2017 172.50p 173.40p 171.60p 171.90p 30104
22/09/2017 171.30p 172.70p 170.50p 170.50p 46667
21/09/2017 172.70p 172.70p 170.50p 171.10p 50107
20/09/2017 171.00p 172.80p 171.00p 172.00p 55857
19/09/2017 170.60p 171.80p 170.60p 171.70p 39648
18/09/2017 168.00p 171.10p 168.00p 170.30p 181946
15/09/2017 165.50p 169.00p 164.10p 168.00p 454273
14/09/2017 166.20p 167.00p 165.00p 165.00p 249614
13/09/2017 167.00p 167.00p 165.50p 165.50p 216467
12/09/2017 168.20p 169.00p 166.50p 166.50p 195631
11/09/2017 167.50p 169.00p 167.00p 168.10p 38645
08/09/2017 168.50p 168.90p 167.50p 167.50p 36486
07/09/2017 167.60p 169.00p 167.60p 168.70p 53008
06/09/2017 169.00p 169.00p 167.70p 168.40p 159451
05/09/2017 167.70p 168.50p 167.40p 168.50p 38859
04/09/2017 168.70p 168.90p 167.90p 168.60p 21131
01/09/2017 164.50p 168.70p 164.50p 168.70p 82563
31/08/2017 164.00p 164.50p 163.00p 163.90p 181563
30/08/2017 165.10p 165.10p 161.60p 162.00p 222482
29/08/2017 163.40p 164.30p 163.00p 164.10p 38863
25/08/2017 160.80p 163.60p 160.70p 162.80p 120946
24/08/2017 159.90p 161.20p 159.00p 160.00p 137211
23/08/2017 158.00p 159.70p 157.80p 158.50p 349486
22/08/2017 162.80p 162.80p 158.00p 158.70p 271512
21/08/2017 166.20p 166.80p 162.00p 162.70p 304214
18/08/2017 167.00p 167.10p 165.00p 165.00p 32301
17/08/2017 168.40p 168.40p 166.00p 166.00p 153485
16/08/2017 171.00p 171.90p 168.00p 168.90p 170184
15/08/2017 170.80p 170.80p 169.00p 169.00p 9865
14/08/2017 171.00p 171.20p 169.00p 170.30p 186238
11/08/2017 171.70p 172.50p 169.50p 169.50p 50882
10/08/2017 171.50p 171.50p 170.00p 170.00p 25089
09/08/2017 171.40p 172.60p 170.50p 171.50p 39049
08/08/2017 171.90p 173.00p 170.50p 170.50p 78792
07/08/2017 173.70p 173.70p 171.60p 173.00p 78998
04/08/2017 174.00p 174.00p 172.50p 173.20p 22726
03/08/2017 171.00p 173.90p 171.00p 173.90p 139604
02/08/2017 172.00p 172.00p 171.10p 172.00p 5637
01/08/2017 171.00p 172.00p 171.00p 172.00p 41572
31/07/2017 172.00p 173.50p 171.40p 172.00p 103965
28/07/2017 172.00p 172.00p 171.00p 172.00p 83579
27/07/2017 171.70p 174.00p 171.10p 171.90p 95149
26/07/2017 171.80p 171.80p 171.00p 171.50p 82109
25/07/2017 170.10p 171.90p 170.10p 171.00p 8344
24/07/2017 172.80p 172.80p 170.50p 171.90p 127987
21/07/2017 172.60p 172.60p 171.90p 172.40p 108696
20/07/2017 173.00p 173.00p 171.20p 172.40p 206595
19/07/2017 174.50p 174.50p 172.00p 174.50p 36730
18/07/2017 174.90p 174.90p 173.60p 174.50p 63854
17/07/2017 172.90p 174.90p 172.90p 174.90p 12180
14/07/2017 171.10p 174.50p 171.10p 174.50p 68271
13/07/2017 169.50p 173.80p 169.50p 173.80p 145954
12/07/2017 172.00p 172.00p 169.30p 170.30p 176777
11/07/2017 165.70p 172.00p 165.70p 172.00p 247601
10/07/2017 163.60p 168.40p 163.60p 167.80p 182614
07/07/2017 164.10p 165.20p 164.10p 165.20p 73316
06/07/2017 164.00p 164.10p 162.00p 164.10p 107101
05/07/2017 161.50p 164.00p 161.50p 164.00p 45117
04/07/2017 164.00p 164.00p 162.50p 162.80p 50565
03/07/2017 163.00p 164.00p 161.10p 164.00p 202465
30/06/2017 160.60p 163.00p 160.60p 162.90p 109510
29/06/2017 161.00p 163.00p 161.00p 163.00p 116042
28/06/2017 160.80p 163.00p 159.10p 162.00p 188928
27/06/2017 159.00p 159.00p 157.70p 159.00p 15189
26/06/2017 159.40p 159.40p 157.50p 158.50p 11225
23/06/2017 159.40p 159.40p 157.10p 157.50p 23289
22/06/2017 159.40p 160.00p 157.60p 158.50p 228939
21/06/2017 158.60p 159.40p 157.10p 157.10p 46623
20/06/2017 156.90p 160.00p 156.20p 157.50p 188945
19/06/2017 153.20p 154.50p 153.20p 153.20p 28140
16/06/2017 153.40p 156.00p 150.73p 156.00p 854236
15/06/2017 152.00p 153.30p 150.00p 153.00p 406053
14/06/2017 152.70p 153.40p 151.50p 151.50p 419880
13/06/2017 152.50p 153.10p 151.00p 151.00p 315144
12/06/2017 153.00p 154.71p 152.30p 152.50p 71876
09/06/2017 155.00p 156.00p 153.00p 154.20p 283111
08/06/2017 156.00p 156.00p 155.00p 155.60p 144747
07/06/2017 156.90p 156.90p 155.00p 155.00p 289567
06/06/2017 157.00p 158.00p 154.96p 155.10p 261224
05/06/2017 158.30p 159.50p 157.10p 157.10p 163018
02/06/2017 158.00p 160.00p 157.30p 159.00p 522144
01/06/2017 159.10p 160.00p 158.00p 158.00p 217269
31/05/2017 161.50p 161.50p 159.00p 160.00p 238337
30/05/2017 161.40p 161.50p 159.10p 159.10p 148391
26/05/2017 160.90p 162.30p 160.00p 160.00p 110883
25/05/2017 163.90p 164.00p 160.80p 162.00p 299271
24/05/2017 161.00p 163.90p 159.56p 162.20p 418747
23/05/2017 153.50p 162.00p 153.50p 160.00p 1159023
22/05/2017 150.30p 153.50p 150.30p 153.00p 358008
19/05/2017 151.50p 152.00p 149.82p 152.00p 416409
18/05/2017 151.40p 151.50p 148.50p 148.50p 102610
17/05/2017 149.70p 151.50p 149.60p 151.20p 154232
16/05/2017 151.20p 151.50p 149.70p 151.40p 119432
15/05/2017 150.50p 151.50p 149.00p 149.00p 180859
12/05/2017 148.00p 150.80p 148.00p 150.80p 245171
11/05/2017 150.50p 150.50p 149.40p 150.00p 219072
10/05/2017 150.10p 150.50p 148.92p 150.50p 169411
09/05/2017 150.00p 150.50p 148.40p 149.50p 274770
08/05/2017 149.40p 150.00p 148.30p 148.70p 265996
05/05/2017 147.60p 149.50p 147.60p 149.50p 314268
04/05/2017 147.20p 149.50p 147.20p 149.50p 239081
03/05/2017 147.90p 148.50p 146.40p 148.40p 283865
02/05/2017 147.90p 148.00p 146.78p 148.00p 178423
28/04/2017 147.50p 148.00p 144.80p 147.70p 368045
27/04/2017 146.10p 147.10p 145.50p 146.40p 210163
26/04/2017 145.00p 147.69p 145.00p 146.60p 343161
25/04/2017 145.00p 147.40p 145.00p 145.10p 287158
24/04/2017 145.00p 146.50p 145.00p 146.50p 216233
21/04/2017 146.50p 146.50p 145.34p 146.50p 215529
20/04/2017 146.50p 146.50p 145.10p 146.50p 235048
19/04/2017 144.70p 146.50p 144.40p 146.50p 392286
18/04/2017 144.60p 145.50p 144.30p 145.50p 157097
13/04/2017 144.50p 145.50p 142.77p 145.50p 916466
12/04/2017 144.00p 144.20p 142.78p 144.20p 375749
11/04/2017 144.30p 144.30p 142.60p 143.00p 314168

*Close Price adjusted for both dividends and splits