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
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
10/04/2017 143.90p 144.60p 142.90p 144.00p 257714
07/04/2017 145.50p 145.50p 144.24p 145.00p 237873
06/04/2017 147.80p 147.80p 144.30p 144.30p 352838
05/04/2017 146.60p 146.60p 144.50p 144.50p 230025
04/04/2017 145.60p 146.40p 144.56p 144.80p 243068
03/04/2017 146.50p 147.48p 145.00p 146.20p 200301
31/03/2017 147.00p 147.00p 144.60p 145.00p 314060
30/03/2017 147.00p 147.00p 145.14p 145.60p 190861
29/03/2017 144.50p 146.80p 144.50p 145.30p 265795
28/03/2017 144.70p 147.40p 144.70p 146.10p 289080
27/03/2017 146.10p 147.65p 145.20p 145.40p 639480
24/03/2017 147.00p 147.50p 145.50p 147.50p 389586
23/03/2017 143.50p 147.00p 143.50p 144.60p 245835
22/03/2017 145.80p 147.00p 144.48p 147.00p 344741
21/03/2017 146.70p 147.40p 145.76p 146.20p 305666
20/03/2017 147.00p 147.50p 144.53p 146.30p 331818
17/03/2017 145.75p 147.00p 142.50p 147.00p 5429614
16/03/2017 145.50p 146.50p 143.43p 145.75p 166799
15/03/2017 144.75p 146.06p 142.25p 142.25p 896162
14/03/2017 145.25p 146.25p 144.50p 145.75p 292410
13/03/2017 147.00p 147.00p 144.59p 145.75p 506095
10/03/2017 147.50p 148.00p 146.50p 146.75p 493069
09/03/2017 150.00p 150.43p 147.34p 149.00p 466716
08/03/2017 152.00p 152.75p 151.00p 152.00p 326867
07/03/2017 150.75p 151.75p 149.50p 151.50p 276446
06/03/2017 149.00p 150.00p 147.13p 150.00p 577804
03/03/2017 148.25p 149.50p 147.48p 149.25p 419211
02/03/2017 146.00p 147.75p 144.50p 147.50p 349261
01/03/2017 143.50p 147.00p 143.03p 146.50p 119114
28/02/2017 142.50p 144.50p 140.00p 141.50p 311486
27/02/2017 142.50p 144.00p 141.50p 143.50p 356813
24/02/2017 142.75p 144.00p 141.75p 143.00p 176338
23/02/2017 144.50p 144.50p 142.00p 142.50p 210993
22/02/2017 144.50p 144.50p 142.61p 144.50p 242875
21/02/2017 144.25p 144.50p 141.94p 144.50p 174461
20/02/2017 142.00p 144.00p 139.66p 143.00p 310031
17/02/2017 140.50p 142.00p 139.25p 140.75p 142666
16/02/2017 138.50p 140.50p 137.25p 139.00p 571876
15/02/2017 137.50p 138.00p 136.37p 137.50p 128799
14/02/2017 135.25p 137.00p 135.00p 137.00p 344077
13/02/2017 135.25p 136.56p 135.00p 135.25p 71353
10/02/2017 135.50p 136.50p 133.14p 136.50p 281011
09/02/2017 134.50p 135.84p 133.50p 134.25p 244157
08/02/2017 136.00p 136.25p 133.00p 136.25p 414308
07/02/2017 133.00p 134.50p 132.36p 134.50p 378878
06/02/2017 132.00p 133.00p 131.01p 132.25p 614262
03/02/2017 130.25p 131.75p 130.00p 131.50p 2094751
02/02/2017 129.00p 130.00p 129.00p 129.88p 135032
01/02/2017 129.25p 130.00p 129.00p 129.25p 505324
31/01/2017 128.00p 129.90p 128.00p 129.50p 241327
30/01/2017 129.50p 129.50p 128.51p 129.00p 229982
27/01/2017 129.00p 129.25p 128.50p 128.50p 104790
26/01/2017 128.00p 129.50p 128.00p 128.75p 174212
25/01/2017 128.25p 129.50p 128.00p 128.50p 236994
24/01/2017 128.25p 128.65p 128.00p 128.00p 228239
23/01/2017 128.50p 128.50p 127.75p 128.50p 155608
20/01/2017 128.50p 129.00p 127.65p 128.50p 320972
19/01/2017 128.50p 129.00p 128.00p 128.50p 210353
18/01/2017 129.50p 129.50p 127.50p 128.50p 267207
17/01/2017 129.50p 129.50p 127.50p 129.50p 169133
16/01/2017 130.00p 130.00p 128.50p 128.50p 371490
13/01/2017 127.50p 129.00p 127.00p 129.00p 448211
12/01/2017 128.00p 129.25p 126.75p 127.25p 842222
11/01/2017 129.50p 129.75p 127.75p 127.75p 182871
10/01/2017 129.50p 130.60p 129.46p 129.50p 404510
09/01/2017 130.00p 130.77p 129.50p 130.00p 135688
06/01/2017 132.00p 133.00p 129.50p 130.00p 295150
05/01/2017 134.00p 134.00p 132.00p 132.50p 123409
04/01/2017 134.50p 135.00p 133.00p 134.25p 161505
03/01/2017 133.50p 135.75p 133.50p 135.00p 192795
30/12/2016 135.50p 135.75p 133.50p 134.75p 266394
29/12/2016 133.50p 135.29p 133.50p 133.50p 154710
28/12/2016 135.50p 135.50p 133.50p 133.50p 115117
23/12/2016 135.00p 135.50p 133.00p 134.38p 252323
22/12/2016 133.75p 135.00p 133.00p 134.75p 161621
21/12/2016 133.00p 134.00p 132.21p 133.75p 353173
20/12/2016 133.00p 134.20p 131.65p 134.00p 299302
19/12/2016 131.50p 133.00p 131.50p 131.75p 304136
16/12/2016 132.00p 132.58p 131.50p 131.50p 270474
15/12/2016 133.00p 133.00p 131.50p 132.00p 179078
14/12/2016 132.00p 132.00p 131.00p 131.25p 189259
13/12/2016 132.00p 132.00p 130.50p 131.00p 103913
12/12/2016 132.00p 132.00p 130.50p 130.50p 225062
09/12/2016 131.50p 131.74p 130.25p 131.25p 528147
08/12/2016 132.00p 132.00p 130.02p 132.00p 334479
07/12/2016 131.00p 131.50p 129.26p 131.50p 514798
06/12/2016 131.25p 131.25p 129.25p 131.00p 1032272
05/12/2016 131.50p 131.50p 129.00p 130.50p 154012
02/12/2016 131.00p 131.10p 129.22p 130.75p 447241
01/12/2016 131.75p 131.98p 130.19p 131.00p 185392
30/11/2016 131.00p 131.89p 130.00p 130.75p 10334283
29/11/2016 130.00p 133.00p 130.00p 132.00p 297874
28/11/2016 130.00p 131.46p 130.00p 130.50p 224384
25/11/2016 131.00p 131.78p 130.24p 131.00p 117844
24/11/2016 131.50p 132.20p 129.80p 131.00p 302168
23/11/2016 131.00p 131.85p 128.40p 130.75p 612429
22/11/2016 129.00p 129.67p 128.00p 128.50p 556010
21/11/2016 130.00p 130.00p 128.00p 129.00p 447275
18/11/2016 129.00p 129.75p 127.43p 129.00p 990509
17/11/2016 126.50p 128.49p 126.50p 128.00p 168129
16/11/2016 127.75p 127.75p 126.50p 126.75p 577052
15/11/2016 126.75p 128.40p 126.00p 126.50p 1741833
14/11/2016 127.00p 128.00p 125.50p 127.00p 1181768
11/11/2016 125.50p 126.25p 125.50p 126.13p 582744
10/11/2016 125.50p 126.00p 124.00p 125.87p 571063
09/11/2016 125.50p 126.00p 124.50p 125.50p 1360977
08/11/2016 126.00p 127.47p 125.60p 126.00p 706254
07/11/2016 126.25p 127.50p 125.50p 126.00p 1155655
04/11/2016 126.75p 128.25p 126.00p 126.00p 188572
03/11/2016 128.50p 128.50p 126.25p 127.00p 133933
02/11/2016 128.00p 128.25p 126.25p 128.25p 123886
01/11/2016 128.00p 130.59p 127.77p 128.00p 121359
31/10/2016 130.75p 130.75p 126.93p 128.75p 373529
28/10/2016 126.00p 130.50p 126.00p 130.25p 171878
27/10/2016 127.75p 127.93p 124.50p 126.37p 956370
26/10/2016 125.00p 126.00p 124.50p 125.13p 256567
25/10/2016 125.00p 126.75p 124.50p 125.50p 223547
24/10/2016 124.50p 125.75p 124.50p 124.50p 245971
21/10/2016 125.00p 126.25p 124.50p 124.50p 160340
20/10/2016 125.00p 126.25p 125.00p 125.00p 268506
19/10/2016 126.50p 126.50p 125.25p 125.25p 177560
18/10/2016 125.00p 126.50p 124.50p 125.00p 486071
17/10/2016 124.50p 126.75p 124.50p 124.50p 265947
14/10/2016 126.25p 126.50p 125.50p 126.00p 188267
13/10/2016 127.50p 127.75p 124.75p 125.00p 737995
12/10/2016 125.75p 127.49p 125.75p 126.25p 249963
11/10/2016 127.00p 127.00p 124.50p 125.75p 295906
10/10/2016 127.75p 127.75p 125.50p 125.75p 289748
07/10/2016 126.00p 127.75p 125.75p 126.50p 196024
06/10/2016 126.50p 127.06p 125.75p 126.00p 339104
05/10/2016 130.00p 130.00p 126.40p 126.50p 118177
04/10/2016 128.75p 128.75p 125.75p 125.75p 358679
03/10/2016 129.50p 129.50p 126.00p 127.00p 580655
30/09/2016 126.50p 127.85p 126.00p 126.00p 188459
29/09/2016 126.50p 127.88p 126.50p 126.50p 65811
28/09/2016 126.75p 127.75p 126.50p 126.50p 79403
27/09/2016 127.50p 129.25p 126.50p 127.25p 333800
26/09/2016 127.00p 127.75p 126.00p 126.25p 178734
23/09/2016 127.50p 128.38p 127.00p 127.00p 144935
22/09/2016 129.75p 129.75p 127.25p 128.00p 72748
21/09/2016 128.00p 130.00p 127.00p 127.75p 136906
20/09/2016 129.75p 130.00p 126.53p 129.50p 178226
19/09/2016 126.75p 128.25p 126.00p 128.25p 272643
16/09/2016 125.50p 127.25p 125.28p 126.75p 187924
15/09/2016 125.00p 129.00p 125.00p 125.75p 318146
14/09/2016 126.00p 127.35p 125.99p 126.00p 219045
13/09/2016 126.00p 127.26p 125.00p 126.00p 1597278
12/09/2016 126.25p 126.95p 126.00p 126.00p 91168
09/09/2016 126.00p 128.00p 126.00p 126.50p 117540
08/09/2016 129.00p 129.50p 126.00p 126.00p 234271
07/09/2016 128.00p 130.20p 128.00p 128.00p 108037
06/09/2016 129.00p 130.24p 128.00p 128.00p 115866
05/09/2016 130.00p 130.84p 129.00p 130.00p 90484
02/09/2016 130.50p 130.50p 127.50p 127.50p 253681
01/09/2016 130.00p 130.00p 128.25p 129.75p 118902
31/08/2016 128.00p 130.00p 128.00p 128.25p 331013
30/08/2016 130.00p 130.00p 128.25p 129.25p 95600
26/08/2016 128.00p 130.00p 128.00p 129.25p 735979
25/08/2016 129.75p 129.75p 128.00p 129.75p 97595
24/08/2016 130.00p 130.00p 128.33p 129.75p 179865
23/08/2016 127.50p 129.00p 127.33p 128.50p 429902
22/08/2016 129.00p 129.00p 126.92p 127.75p 290433
19/08/2016 128.25p 128.25p 127.00p 127.50p 226167
18/08/2016 128.75p 128.75p 126.03p 126.50p 310700
17/08/2016 126.75p 126.75p 126.00p 126.00p 457674
16/08/2016 126.50p 127.40p 125.50p 125.50p 254150
15/08/2016 129.00p 129.00p 125.50p 125.50p 86442
12/08/2016 126.75p 128.55p 126.50p 126.50p 101031
11/08/2016 126.25p 127.25p 126.21p 127.00p 150542
10/08/2016 128.75p 128.75p 125.90p 126.75p 278780
09/08/2016 126.75p 128.00p 126.50p 126.75p 167566
08/08/2016 126.00p 129.00p 125.50p 126.00p 176598
05/08/2016 129.00p 129.00p 125.50p 125.50p 111686
04/08/2016 126.00p 129.00p 125.50p 125.50p 594509
03/08/2016 127.50p 128.16p 126.00p 126.00p 335477
02/08/2016 128.50p 130.19p 127.25p 127.50p 235599
01/08/2016 128.50p 130.24p 128.25p 128.50p 88515
29/07/2016 129.00p 130.20p 129.00p 129.00p 83690
28/07/2016 129.50p 131.00p 129.00p 129.25p 314140
27/07/2016 129.50p 131.00p 129.00p 129.50p 60957
26/07/2016 131.00p 131.30p 129.25p 129.75p 166932
25/07/2016 130.00p 131.50p 130.00p 130.50p 351127
22/07/2016 132.00p 132.00p 130.73p 132.00p 176354
21/07/2016 130.50p 132.50p 130.50p 132.50p 170996
20/07/2016 131.25p 132.09p 130.50p 131.50p 157265
19/07/2016 131.25p 132.50p 130.50p 132.50p 73473
18/07/2016 132.75p 132.75p 131.65p 132.75p 122714
15/07/2016 130.75p 132.21p 130.50p 131.75p 172534
14/07/2016 131.75p 132.48p 130.28p 131.75p 427980
13/07/2016 131.25p 133.03p 131.00p 131.50p 167008
12/07/2016 132.00p 133.31p 132.00p 132.00p 161690
11/07/2016 130.50p 133.50p 130.50p 132.50p 247652

*Close Price adjusted for both dividends and splits