Sensyne Health (SENS) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sensyne Health

Date Open High Low Close* Volume
09/09/2021 149.50p 153.00p 148.00p 149.50p 292655
08/09/2021 149.00p 149.00p 148.00p 149.00p 26832
07/09/2021 149.00p 149.00p 145.00p 149.00p 14955
06/09/2021 149.00p 149.50p 148.00p 149.00p 44172
03/09/2021 149.00p 149.00p 148.00p 149.00p 6422
02/09/2021 149.00p 150.00p 148.00p 149.00p 48170
01/09/2021 148.50p 149.00p 148.00p 149.00p 27968
31/08/2021 148.50p 150.00p 148.00p 148.50p 28709
30/08/2021 148.50p 149.00p 148.04p 148.50p 14262
27/08/2021 148.50p 149.00p 148.04p 148.50p 14262
26/08/2021 148.50p 149.00p 148.05p 148.50p 2584
25/08/2021 148.50p 148.50p 148.00p 148.50p 70372
24/08/2021 149.00p 149.00p 148.00p 148.50p 16776
23/08/2021 149.00p 150.00p 148.04p 149.00p 27154
20/08/2021 148.50p 152.00p 148.00p 149.00p 34725
19/08/2021 149.50p 149.50p 148.00p 148.00p 42681
18/08/2021 150.50p 151.00p 148.00p 149.00p 32611
17/08/2021 151.50p 153.00p 148.00p 150.50p 40326
16/08/2021 152.00p 153.00p 150.00p 153.00p 38732
13/08/2021 152.00p 152.00p 150.00p 152.00p 9033
12/08/2021 152.50p 152.50p 150.00p 152.00p 49036
11/08/2021 153.50p 153.50p 148.00p 152.50p 64628
10/08/2021 153.50p 155.00p 152.00p 155.00p 49470
09/08/2021 152.50p 153.95p 150.50p 152.50p 17512
06/08/2021 152.50p 152.50p 150.50p 152.50p 14761
05/08/2021 152.50p 152.50p 150.55p 152.50p 23104
04/08/2021 152.50p 155.00p 150.50p 152.50p 21763
03/08/2021 152.50p 155.00p 150.00p 152.50p 43792
02/08/2021 152.50p 155.00p 151.00p 152.50p 347777
30/07/2021 151.00p 153.00p 150.00p 151.00p 45139
29/07/2021 151.00p 153.00p 149.50p 151.00p 59328
28/07/2021 150.50p 153.00p 146.50p 151.00p 74716
27/07/2021 150.00p 151.75p 149.20p 150.50p 31618
26/07/2021 150.00p 152.00p 148.00p 150.00p 185132
23/07/2021 146.50p 150.00p 145.00p 148.50p 344611
22/07/2021 143.00p 145.00p 142.00p 144.00p 121262
21/07/2021 141.50p 143.00p 140.10p 143.00p 124856
20/07/2021 141.50p 145.00p 140.00p 140.00p 1223976
19/07/2021 141.50p 143.00p 140.00p 140.00p 570122
16/07/2021 140.50p 141.00p 140.00p 140.00p 1297939
15/07/2021 140.50p 140.50p 140.00p 140.00p 125656
14/07/2021 141.00p 141.00p 140.00p 140.50p 304041
13/07/2021 141.00p 141.00p 140.00p 141.00p 34552
12/07/2021 141.00p 141.00p 140.00p 141.00p 25085
09/07/2021 141.00p 141.00p 140.00p 141.00p 36485
08/07/2021 141.00p 142.00p 140.00p 141.00p 38663
07/07/2021 141.00p 141.00p 140.00p 141.00p 5736
06/07/2021 141.00p 141.00p 140.00p 140.50p 46231
05/07/2021 141.00p 141.00p 140.00p 141.00p 25628
02/07/2021 141.00p 141.00p 140.10p 141.00p 37369
01/07/2021 141.00p 141.50p 140.00p 141.00p 39357
30/06/2021 142.50p 144.00p 140.00p 141.00p 363150
29/06/2021 142.50p 142.50p 140.00p 142.00p 47083
28/06/2021 142.50p 142.50p 140.00p 142.00p 20401
25/06/2021 142.50p 142.50p 140.00p 142.00p 36304
24/06/2021 142.50p 142.50p 140.10p 142.00p 26790
23/06/2021 142.50p 142.50p 140.10p 142.00p 3452
22/06/2021 142.50p 144.00p 140.08p 142.00p 48158
21/06/2021 142.50p 142.50p 140.00p 142.00p 15068
18/06/2021 144.00p 144.00p 140.00p 142.00p 53020
17/06/2021 144.00p 148.00p 140.00p 142.00p 153724
16/06/2021 144.00p 145.00p 141.41p 145.00p 58789
15/06/2021 144.00p 147.00p 143.00p 145.00p 62693
14/06/2021 144.00p 146.10p 142.00p 145.00p 56013
11/06/2021 145.50p 148.00p 144.17p 145.00p 46715
10/06/2021 143.50p 147.90p 143.00p 145.50p 55239
09/06/2021 145.50p 147.33p 143.38p 143.50p 51966
08/06/2021 152.50p 153.00p 143.18p 150.00p 30083
07/06/2021 152.50p 154.00p 150.00p 152.00p 45099
04/06/2021 151.00p 158.00p 150.00p 152.00p 91149
03/06/2021 155.00p 155.00p 150.00p 151.00p 86125
02/06/2021 155.00p 159.00p 151.00p 155.00p 56121
01/06/2021 157.50p 160.00p 153.00p 155.00p 200991
31/05/2021 155.00p 160.00p 150.00p 153.00p 145405
28/05/2021 155.00p 160.00p 150.00p 153.00p 145405
27/05/2021 162.50p 162.50p 150.00p 156.00p 411027
26/05/2021 158.00p 159.00p 154.50p 154.50p 37238
25/05/2021 158.00p 160.00p 156.20p 158.00p 16683
24/05/2021 157.50p 160.00p 155.00p 158.00p 102693
21/05/2021 157.50p 160.00p 155.00p 157.50p 60387
20/05/2021 153.50p 155.00p 151.86p 153.50p 4021695
19/05/2021 153.50p 154.00p 151.25p 153.50p 19644
18/05/2021 152.50p 154.00p 151.00p 153.50p 517789
17/05/2021 152.50p 155.00p 150.50p 152.50p 47352
14/05/2021 157.50p 157.50p 150.10p 152.50p 115884
13/05/2021 157.50p 157.50p 149.50p 157.50p 15773
12/05/2021 157.50p 158.50p 155.00p 157.50p 66226
11/05/2021 157.50p 159.40p 155.00p 157.50p 54810
10/05/2021 162.50p 162.50p 155.13p 157.50p 115629
07/05/2021 167.50p 167.50p 160.00p 162.50p 147562
06/05/2021 163.00p 166.00p 160.00p 163.50p 90749
05/05/2021 168.00p 168.00p 159.00p 163.00p 91805
04/05/2021 169.50p 174.00p 165.15p 174.00p 36882
03/05/2021 169.50p 172.00p 163.50p 169.50p 108385
30/04/2021 169.50p 172.00p 163.50p 169.50p 108385
29/04/2021 167.00p 170.00p 164.15p 165.00p 632460
28/04/2021 167.00p 169.00p 164.00p 167.00p 233285
27/04/2021 165.00p 167.00p 163.50p 167.00p 2855706
26/04/2021 162.50p 169.90p 160.00p 165.00p 102365
23/04/2021 162.50p 165.00p 160.75p 165.00p 21132
22/04/2021 162.50p 163.00p 160.00p 162.50p 82399
21/04/2021 162.50p 165.00p 160.00p 161.00p 59933
20/04/2021 165.50p 168.00p 160.00p 160.00p 130756
19/04/2021 170.50p 178.00p 163.00p 165.50p 53926
16/04/2021 169.50p 173.00p 169.00p 170.50p 19635
15/04/2021 158.50p 173.00p 158.50p 169.50p 98110
14/04/2021 160.00p 160.00p 153.00p 158.50p 237878
13/04/2021 166.00p 168.69p 157.17p 161.00p 120633
12/04/2021 172.50p 177.00p 162.25p 166.00p 75045
09/04/2021 173.50p 173.50p 170.10p 172.50p 12753
08/04/2021 173.50p 173.50p 170.00p 173.50p 56139
07/04/2021 173.50p 174.00p 170.00p 173.00p 86621
06/04/2021 173.50p 178.00p 170.15p 173.50p 614574
05/04/2021 173.50p 175.74p 170.00p 173.50p 28933
02/04/2021 173.50p 175.74p 170.00p 173.50p 28933
01/04/2021 173.50p 175.74p 170.00p 173.50p 28933
31/03/2021 173.50p 173.50p 170.00p 173.50p 25567
30/03/2021 173.50p 177.00p 170.00p 173.50p 33568
29/03/2021 173.50p 178.00p 171.80p 173.50p 22977
26/03/2021 173.50p 176.81p 170.00p 173.50p 29042
25/03/2021 175.00p 177.00p 173.09p 173.50p 43837
24/03/2021 176.50p 182.00p 173.33p 175.00p 28179
23/03/2021 176.50p 180.00p 173.00p 176.50p 43044
22/03/2021 175.00p 178.50p 170.00p 176.00p 355378
19/03/2021 175.00p 180.00p 169.00p 172.50p 37053
18/03/2021 175.00p 175.00p 170.00p 175.00p 8839
17/03/2021 175.00p 182.00p 171.56p 175.00p 1130739
16/03/2021 174.00p 175.00p 171.25p 175.00p 101037
15/03/2021 175.00p 175.00p 170.25p 172.00p 1054513
12/03/2021 177.50p 178.90p 170.00p 175.00p 1015501
11/03/2021 168.00p 170.00p 166.88p 168.00p 17991
10/03/2021 168.00p 170.05p 166.88p 168.00p 28638
09/03/2021 170.50p 170.91p 166.20p 168.00p 84538
08/03/2021 172.50p 174.00p 166.45p 170.00p 39704
05/03/2021 174.00p 178.39p 170.00p 172.50p 26936
04/03/2021 178.50p 187.00p 172.00p 174.00p 81897
03/03/2021 173.50p 183.36p 172.00p 178.50p 99212
02/03/2021 166.00p 176.30p 163.20p 173.50p 381155
01/03/2021 167.50p 174.93p 162.10p 166.00p 96286
26/02/2021 165.00p 165.00p 161.60p 162.50p 738745
25/02/2021 165.00p 169.00p 163.00p 165.00p 23399
24/02/2021 167.00p 170.00p 160.70p 165.00p 86090
23/02/2021 169.50p 171.24p 163.55p 167.00p 107653
22/02/2021 178.00p 181.00p 170.00p 171.50p 249689
19/02/2021 182.50p 184.00p 175.00p 180.00p 77976
18/02/2021 182.50p 185.00p 180.00p 185.00p 72875
17/02/2021 175.50p 185.00p 175.50p 184.00p 139392
16/02/2021 173.00p 178.00p 168.00p 175.50p 63782
15/02/2021 176.50p 176.70p 168.00p 171.50p 106776
12/02/2021 185.00p 185.00p 173.00p 176.50p 85578
11/02/2021 185.00p 190.00p 180.00p 180.00p 131985
10/02/2021 169.00p 185.00p 169.00p 182.00p 211612
09/02/2021 155.00p 169.88p 155.00p 167.50p 357829
08/02/2021 155.00p 160.00p 152.15p 155.00p 467872
05/02/2021 154.00p 160.00p 152.30p 155.00p 38879
04/02/2021 159.00p 161.00p 151.50p 160.00p 177610
03/02/2021 162.50p 165.00p 157.00p 160.00p 457126
02/02/2021 159.00p 162.50p 157.00p 160.00p 604676
01/02/2021 151.00p 162.55p 149.50p 158.50p 367625
29/01/2021 147.50p 155.00p 147.50p 152.50p 363685
28/01/2021 150.00p 155.00p 145.00p 150.00p 201416
27/01/2021 150.00p 155.00p 145.00p 150.00p 164911
26/01/2021 150.00p 152.87p 145.00p 150.00p 96610
25/01/2021 152.50p 155.00p 145.00p 155.00p 119729
22/01/2021 155.00p 157.50p 150.00p 152.50p 427286
21/01/2021 152.50p 160.00p 137.00p 156.00p 333272
20/01/2021 167.50p 170.00p 155.00p 157.50p 149300
19/01/2021 155.00p 160.00p 146.15p 159.00p 366247
18/01/2021 142.50p 150.00p 141.25p 150.00p 488674
15/01/2021 125.00p 145.00p 122.00p 144.00p 643136
14/01/2021 127.50p 130.00p 121.00p 126.00p 876680
13/01/2021 119.50p 120.00p 115.00p 117.50p 44184
12/01/2021 119.50p 124.00p 117.16p 119.50p 111884
11/01/2021 118.00p 124.00p 117.00p 118.00p 117052
08/01/2021 117.50p 119.20p 117.00p 118.00p 93200
07/01/2021 117.50p 120.00p 117.00p 120.00p 141591
06/01/2021 109.50p 123.30p 109.50p 116.00p 372080
05/01/2021 112.50p 115.00p 108.25p 115.00p 391257
04/01/2021 112.50p 115.00p 110.00p 112.50p 494945
01/01/2021 112.50p 113.85p 110.00p 112.50p 15977
31/12/2020 112.50p 113.85p 110.00p 112.50p 15977
30/12/2020 115.00p 116.13p 110.00p 112.50p 40747
29/12/2020 115.00p 118.75p 111.00p 115.00p 54362
28/12/2020 115.00p 120.00p 112.00p 115.00p 7965
25/12/2020 115.00p 120.00p 112.00p 115.00p 7965
24/12/2020 115.00p 120.00p 112.00p 115.00p 7965
23/12/2020 115.00p 119.00p 110.10p 115.00p 134380
22/12/2020 117.50p 117.50p 115.00p 117.50p 28781
21/12/2020 117.50p 120.00p 115.00p 115.00p 2966
18/12/2020 117.50p 120.00p 115.00p 120.00p 30441
17/12/2020 117.50p 120.00p 115.00p 117.50p 11668
16/12/2020 120.00p 121.90p 116.00p 117.50p 14999
15/12/2020 120.00p 124.50p 120.00p 120.00p 149401
14/12/2020 122.50p 122.85p 116.00p 117.00p 51598
11/12/2020 125.00p 130.00p 119.38p 120.00p 125120
10/12/2020 117.50p 130.00p 117.50p 130.00p 83064
09/12/2020 97.50p 120.00p 97.50p 117.50p 822178
08/12/2020 139.00p 140.00p 135.00p 140.00p 14013
07/12/2020 143.00p 143.00p 138.00p 140.00p 30302
04/12/2020 148.50p 153.00p 140.00p 143.00p 101713

*Close Price adjusted for both dividends and splits