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
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
26/10/2018 250.00p 250.00p 246.53p 247.50p 3154451
25/10/2018 248.00p 250.50p 246.00p 249.50p 220754
24/10/2018 248.00p 253.00p 248.00p 250.00p 1380667
23/10/2018 253.00p 254.50p 246.00p 247.50p 323145
22/10/2018 265.50p 265.50p 254.16p 257.00p 339778
19/10/2018 265.00p 267.00p 258.50p 258.50p 183762
18/10/2018 268.00p 270.00p 262.50p 264.50p 196147
17/10/2018 276.50p 279.50p 267.00p 267.00p 404895
16/10/2018 269.00p 276.00p 266.88p 276.00p 340302
15/10/2018 263.00p 268.25p 262.71p 265.00p 283065
12/10/2018 257.50p 269.05p 253.50p 265.50p 456602
11/10/2018 264.00p 264.05p 247.50p 254.00p 1003980
10/10/2018 280.00p 280.00p 263.00p 263.00p 480696
09/10/2018 281.50p 282.60p 275.50p 278.00p 292174
08/10/2018 284.50p 285.50p 281.00p 281.50p 273123
05/10/2018 286.00p 286.58p 284.00p 284.00p 1015297
04/10/2018 300.00p 300.00p 285.00p 287.50p 674465
03/10/2018 294.00p 306.50p 293.00p 302.50p 853106
02/10/2018 289.00p 297.00p 286.30p 295.00p 687960
01/10/2018 285.00p 290.00p 282.00p 290.00p 323305
28/09/2018 282.00p 285.00p 282.00p 284.00p 316142
27/09/2018 284.00p 284.00p 282.00p 283.50p 147268
26/09/2018 282.50p 286.00p 281.48p 284.00p 225066
25/09/2018 283.50p 285.00p 282.50p 283.00p 700285
24/09/2018 277.00p 285.00p 277.00p 285.00p 500343
21/09/2018 271.50p 278.00p 270.50p 278.00p 498839
20/09/2018 269.50p 271.50p 269.00p 271.50p 425843
19/09/2018 272.00p 273.52p 269.50p 269.50p 436524
18/09/2018 275.00p 275.00p 269.55p 274.00p 291216
17/09/2018 275.50p 276.00p 273.45p 274.50p 409957
14/09/2018 278.50p 279.00p 273.33p 275.00p 416964
13/09/2018 279.00p 281.00p 275.00p 277.00p 295407
12/09/2018 285.00p 285.00p 277.49p 280.50p 394253
11/09/2018 286.50p 287.50p 281.50p 281.50p 264030
10/09/2018 280.50p 287.50p 280.50p 286.50p 219707
07/09/2018 282.00p 282.50p 278.00p 282.00p 371611
06/09/2018 277.50p 285.50p 276.01p 281.50p 437168
05/09/2018 271.50p 278.00p 271.00p 277.00p 271677
04/09/2018 271.50p 273.57p 270.66p 273.50p 128032
03/09/2018 266.00p 273.00p 265.00p 273.00p 382471
31/08/2018 269.00p 271.25p 265.00p 266.50p 274724
30/08/2018 274.50p 275.92p 269.00p 269.00p 465367
29/08/2018 268.00p 282.00p 267.50p 277.00p 1160299
28/08/2018 269.00p 269.00p 264.50p 265.50p 484559
24/08/2018 270.00p 270.00p 264.50p 267.00p 242975
23/08/2018 260.00p 271.76p 260.00p 269.00p 435460
22/08/2018 274.00p 274.00p 260.00p 260.50p 1579111
21/08/2018 290.00p 292.88p 272.00p 272.50p 586917
20/08/2018 294.00p 301.00p 288.50p 289.00p 835548
17/08/2018 283.00p 291.00p 281.42p 290.00p 673214
16/08/2018 271.00p 283.00p 271.00p 281.00p 573005
15/08/2018 264.00p 277.00p 263.98p 271.00p 2104086
14/08/2018 261.00p 264.00p 259.75p 262.50p 701854
13/08/2018 256.50p 261.05p 256.50p 260.00p 259983
10/08/2018 256.50p 259.50p 256.15p 259.50p 582385
09/08/2018 247.50p 257.00p 246.83p 255.00p 1349966
08/08/2018 249.50p 249.50p 245.00p 247.00p 509140
07/08/2018 245.00p 250.39p 245.00p 245.00p 279946
06/08/2018 248.50p 249.96p 246.50p 246.50p 158989
03/08/2018 247.00p 247.66p 245.00p 245.00p 471778
02/08/2018 249.50p 249.50p 247.00p 247.00p 223352
01/08/2018 250.50p 251.87p 249.00p 249.50p 323679
31/07/2018 249.00p 251.50p 248.50p 251.00p 808376
30/07/2018 254.50p 254.50p 247.50p 247.50p 514301
27/07/2018 252.50p 253.50p 251.50p 253.00p 244400
26/07/2018 252.00p 253.80p 250.50p 253.50p 218529
25/07/2018 255.00p 255.00p 248.00p 249.00p 607153
24/07/2018 259.50p 260.68p 253.82p 255.00p 335253
23/07/2018 260.00p 262.00p 258.50p 260.50p 249800
20/07/2018 257.50p 261.00p 257.50p 260.00p 296196
19/07/2018 263.00p 264.50p 257.50p 258.00p 313264
18/07/2018 268.00p 268.00p 263.50p 263.50p 742685
17/07/2018 267.50p 268.00p 265.36p 265.50p 344201
16/07/2018 267.00p 269.29p 265.34p 267.00p 455652
13/07/2018 269.00p 269.02p 263.50p 264.00p 343606
12/07/2018 275.00p 276.46p 268.50p 269.00p 243417
11/07/2018 276.50p 278.50p 274.00p 274.00p 359817
10/07/2018 279.00p 279.00p 275.00p 275.50p 349905
09/07/2018 268.00p 278.24p 265.42p 278.00p 621704
06/07/2018 265.50p 267.48p 264.50p 265.50p 532148
05/07/2018 263.00p 267.00p 261.91p 266.00p 547264
04/07/2018 257.50p 263.50p 257.35p 263.50p 811051
03/07/2018 251.50p 257.00p 251.50p 256.00p 243190
02/07/2018 251.50p 254.00p 249.60p 254.00p 328988
29/06/2018 247.00p 251.50p 247.00p 251.50p 304620
28/06/2018 246.00p 249.00p 245.50p 249.00p 266463
27/06/2018 247.00p 250.00p 244.50p 249.50p 301660
26/06/2018 240.00p 247.50p 239.00p 247.50p 496524
25/06/2018 243.00p 243.15p 238.00p 243.00p 547796
22/06/2018 230.00p 244.00p 230.00p 244.00p 1153072
21/06/2018 225.00p 225.50p 222.00p 225.00p 321887
20/06/2018 225.00p 226.60p 223.50p 223.50p 148071
19/06/2018 225.50p 225.50p 222.00p 223.00p 155827
18/06/2018 224.00p 226.61p 222.00p 223.00p 419317
15/06/2018 225.00p 226.00p 223.00p 223.00p 274281
14/06/2018 225.50p 227.82p 224.00p 225.00p 488670
13/06/2018 230.00p 230.00p 225.00p 225.00p 269798
12/06/2018 229.00p 229.50p 227.00p 228.50p 330166
11/06/2018 225.00p 229.00p 225.00p 227.50p 190181
08/06/2018 224.00p 225.00p 221.13p 225.00p 985662
07/06/2018 225.50p 226.84p 221.50p 224.00p 270919
06/06/2018 229.50p 229.50p 225.50p 227.50p 224232
05/06/2018 229.50p 231.00p 226.00p 226.00p 461523
04/06/2018 233.50p 234.00p 229.38p 230.00p 419245
01/06/2018 232.50p 234.00p 232.00p 234.00p 115295
31/05/2018 228.00p 232.00p 227.50p 232.00p 294458
30/05/2018 226.00p 228.00p 225.67p 228.00p 201020
29/05/2018 225.50p 227.00p 225.00p 227.00p 235523
25/05/2018 220.00p 226.00p 218.32p 226.00p 281743
24/05/2018 217.50p 220.00p 216.23p 219.50p 235524
23/05/2018 214.00p 217.55p 213.00p 215.00p 278788
22/05/2018 215.00p 216.27p 212.50p 213.50p 254486
21/05/2018 212.50p 216.50p 212.26p 215.00p 116433
18/05/2018 216.50p 216.50p 211.67p 213.00p 163831
17/05/2018 216.00p 216.50p 213.00p 216.50p 159183
16/05/2018 211.50p 216.00p 210.95p 216.00p 189126
15/05/2018 214.00p 214.00p 210.00p 212.50p 352559
14/05/2018 213.00p 214.00p 211.00p 211.00p 207130
11/05/2018 212.00p 215.00p 211.00p 214.00p 421802
10/05/2018 208.50p 211.50p 208.50p 211.00p 179638
09/05/2018 208.00p 211.00p 208.00p 209.50p 307174
08/05/2018 208.00p 210.00p 206.52p 210.00p 250683
04/05/2018 206.00p 207.50p 205.50p 207.50p 146169
03/05/2018 208.50p 209.28p 206.50p 206.50p 241190
02/05/2018 205.50p 209.00p 205.50p 208.00p 661165
01/05/2018 199.00p 201.50p 198.40p 198.40p 144464
30/04/2018 198.00p 199.00p 196.93p 198.40p 170932
27/04/2018 197.20p 198.60p 197.20p 197.40p 146867
26/04/2018 199.80p 201.00p 197.20p 198.80p 221789
25/04/2018 201.00p 201.00p 198.00p 198.00p 270320
24/04/2018 197.00p 202.00p 197.00p 201.50p 244477
23/04/2018 196.00p 197.40p 195.38p 197.40p 180234
20/04/2018 197.00p 197.60p 194.51p 197.60p 181158
19/04/2018 193.20p 197.00p 191.94p 197.00p 219997
18/04/2018 192.00p 194.00p 190.20p 193.20p 270052
17/04/2018 191.00p 191.20p 190.00p 191.00p 186383
16/04/2018 190.60p 191.80p 189.00p 191.80p 266308
13/04/2018 188.60p 191.80p 188.40p 190.80p 111845
12/04/2018 188.40p 189.80p 188.40p 189.00p 185703
11/04/2018 189.00p 190.40p 189.00p 190.40p 124484
10/04/2018 188.40p 191.20p 188.40p 190.00p 207803
09/04/2018 187.80p 189.40p 185.60p 188.20p 462355
06/04/2018 187.80p 187.80p 186.00p 186.60p 229630
05/04/2018 187.80p 187.80p 185.22p 186.20p 418364
04/04/2018 187.20p 187.40p 185.00p 185.40p 561798
03/04/2018 188.60p 188.60p 185.00p 187.20p 559383
29/03/2018 188.60p 188.60p 186.20p 186.60p 437581
28/03/2018 189.20p 191.20p 187.00p 187.00p 677012
27/03/2018 189.20p 192.00p 189.00p 189.00p 310604
26/03/2018 195.80p 196.00p 188.60p 188.60p 584746
23/03/2018 198.00p 198.00p 195.80p 195.80p 299862
22/03/2018 201.50p 204.47p 198.80p 198.80p 252965
21/03/2018 204.00p 204.30p 201.50p 201.50p 358047
20/03/2018 206.00p 207.50p 202.50p 203.00p 615376
19/03/2018 206.00p 209.00p 205.50p 205.50p 294768
16/03/2018 206.00p 207.25p 205.50p 207.00p 251769
15/03/2018 207.00p 207.50p 205.50p 205.50p 260860
14/03/2018 208.00p 208.50p 205.50p 205.50p 238276
13/03/2018 209.00p 209.00p 205.83p 207.00p 231468
12/03/2018 207.00p 209.00p 205.40p 208.50p 405767
09/03/2018 208.00p 209.00p 205.50p 209.00p 157223
08/03/2018 206.50p 208.50p 205.00p 208.00p 199881
07/03/2018 204.50p 206.00p 203.00p 205.00p 450141
06/03/2018 198.40p 205.00p 198.40p 204.50p 558894
05/03/2018 195.60p 197.80p 195.31p 197.40p 252959
02/03/2018 194.40p 196.40p 194.00p 195.80p 242661
01/03/2018 197.60p 197.60p 194.40p 194.40p 196953
28/02/2018 197.40p 199.60p 196.00p 196.00p 265473
27/02/2018 196.20p 199.00p 196.20p 198.00p 325740
26/02/2018 197.40p 199.60p 197.00p 199.40p 197070
23/02/2018 196.40p 198.40p 196.20p 196.80p 166600
22/02/2018 196.40p 198.00p 196.20p 196.20p 305961
21/02/2018 199.80p 199.80p 196.20p 198.20p 202429
20/02/2018 200.00p 200.00p 196.26p 197.20p 226665
19/02/2018 199.20p 201.50p 198.60p 198.60p 154773
16/02/2018 201.50p 201.50p 200.00p 200.50p 281412
15/02/2018 200.00p 202.00p 199.20p 200.00p 111499
14/02/2018 199.20p 201.00p 198.40p 200.50p 321946
13/02/2018 197.20p 199.00p 197.20p 198.00p 267127
12/02/2018 193.80p 198.20p 193.80p 197.80p 150655
09/02/2018 195.40p 199.60p 193.60p 195.80p 523085
08/02/2018 199.00p 200.50p 195.40p 195.60p 261412
07/02/2018 197.40p 201.00p 197.00p 199.00p 286869

*Close Price adjusted for both dividends and splits