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
23/09/2015 130.00p 131.25p 128.30p 130.25p 187215
22/09/2015 130.00p 130.00p 128.02p 129.75p 133029
21/09/2015 130.00p 130.00p 128.09p 130.00p 2088819
18/09/2015 129.50p 129.80p 127.75p 129.75p 121854
17/09/2015 129.25p 129.25p 128.46p 129.25p 78688
16/09/2015 129.50p 129.50p 128.50p 129.50p 35336
15/09/2015 129.00p 129.00p 128.02p 128.63p 65572
14/09/2015 128.00p 129.00p 127.55p 129.00p 74380
11/09/2015 127.50p 128.85p 127.50p 127.50p 73642
10/09/2015 127.50p 129.00p 127.50p 127.50p 86374
09/09/2015 129.00p 129.00p 127.50p 129.00p 63014
08/09/2015 128.40p 128.40p 127.05p 127.50p 59642
07/09/2015 128.50p 128.50p 126.50p 128.25p 126994
04/09/2015 126.50p 128.16p 126.50p 126.75p 42936
03/09/2015 128.00p 128.25p 126.50p 126.50p 109190
02/09/2015 126.50p 127.40p 125.75p 126.00p 111583
01/09/2015 128.00p 128.00p 125.50p 125.50p 134547
28/08/2015 125.50p 126.46p 125.50p 125.50p 48771
27/08/2015 125.00p 127.00p 125.00p 127.00p 127227
26/08/2015 126.00p 126.00p 124.69p 125.00p 101106
25/08/2015 125.00p 127.73p 125.00p 125.75p 179649
24/08/2015 125.50p 127.10p 124.00p 124.00p 246290
21/08/2015 126.50p 128.42p 126.50p 126.50p 98737
20/08/2015 128.50p 128.96p 126.00p 126.50p 644181
19/08/2015 129.75p 129.75p 128.63p 129.50p 98314
18/08/2015 129.75p 129.75p 128.75p 129.12p 52823
17/08/2015 129.75p 129.75p 128.75p 129.75p 47006
14/08/2015 129.00p 129.59p 128.75p 128.75p 163828
13/08/2015 129.75p 129.75p 129.00p 129.25p 218859
12/08/2015 129.50p 130.00p 129.05p 130.00p 404336
11/08/2015 129.25p 130.00p 129.25p 130.00p 65691
10/08/2015 130.00p 130.00p 129.50p 130.00p 46962
07/08/2015 130.00p 130.00p 128.75p 130.00p 102537
06/08/2015 129.00p 130.00p 129.00p 129.75p 99775
05/08/2015 129.00p 130.00p 128.60p 130.00p 133511
04/08/2015 130.00p 130.00p 129.00p 130.00p 67630
03/08/2015 130.00p 130.00p 129.13p 129.50p 98294
31/07/2015 129.75p 129.75p 128.67p 129.12p 10610
30/07/2015 129.50p 130.00p 128.95p 129.50p 43656
29/07/2015 129.00p 129.75p 129.00p 129.25p 53073
28/07/2015 128.00p 130.00p 128.00p 128.50p 91958
27/07/2015 129.00p 129.63p 128.00p 129.00p 146638
24/07/2015 129.50p 130.00p 127.00p 128.00p 345344
23/07/2015 129.50p 129.69p 128.51p 129.50p 50728
22/07/2015 129.50p 129.63p 128.50p 128.50p 53090
21/07/2015 128.50p 130.00p 128.50p 129.00p 98597
20/07/2015 129.00p 130.00p 128.52p 129.38p 95670
17/07/2015 129.00p 130.00p 128.48p 129.25p 103972
16/07/2015 128.75p 129.00p 128.48p 128.75p 49912
15/07/2015 130.25p 130.75p 129.79p 130.25p 100787
14/07/2015 131.25p 131.25p 129.75p 130.62p 88296
13/07/2015 129.75p 131.16p 129.75p 129.75p 104124
10/07/2015 129.75p 130.00p 129.50p 129.50p 123863
09/07/2015 130.00p 130.00p 129.26p 129.75p 91637
08/07/2015 129.50p 130.25p 128.50p 129.00p 470434
07/07/2015 130.00p 130.74p 129.50p 129.50p 895983
06/07/2015 130.75p 131.50p 130.25p 130.50p 82940
03/07/2015 130.25p 132.00p 130.25p 131.00p 71050
02/07/2015 130.50p 131.62p 130.00p 131.50p 25792
01/07/2015 130.75p 131.50p 130.20p 131.00p 498519
30/06/2015 129.75p 130.50p 128.25p 130.25p 369882
29/06/2015 128.75p 129.75p 128.50p 128.75p 457050
26/06/2015 129.00p 130.00p 128.75p 130.00p 106536
25/06/2015 129.75p 130.00p 129.00p 129.75p 72245
24/06/2015 128.50p 129.82p 128.50p 128.50p 229270
23/06/2015 128.25p 129.09p 128.00p 128.50p 135207
22/06/2015 128.25p 129.25p 127.75p 128.25p 229913
19/06/2015 128.00p 128.75p 127.00p 127.75p 402456
18/06/2015 129.00p 129.00p 128.25p 129.00p 174788
17/06/2015 129.00p 129.00p 128.25p 129.00p 45071
16/06/2015 129.00p 129.50p 128.25p 128.50p 303922
15/06/2015 129.25p 129.75p 129.00p 129.25p 153586
12/06/2015 129.50p 130.00p 128.88p 129.00p 77155
11/06/2015 129.50p 129.94p 129.00p 129.25p 141958
10/06/2015 128.50p 129.50p 128.38p 129.50p 416203
09/06/2015 129.50p 129.50p 128.25p 129.00p 637152
08/06/2015 129.50p 129.74p 129.00p 129.00p 53797
05/06/2015 129.00p 130.00p 129.00p 130.00p 201273
04/06/2015 129.25p 130.00p 129.25p 130.00p 398207
03/06/2015 129.00p 130.00p 129.00p 130.00p 221708
02/06/2015 129.25p 130.74p 129.25p 129.25p 88104
01/06/2015 128.75p 130.75p 128.00p 130.75p 736664
29/05/2015 127.25p 128.67p 127.25p 127.75p 288509
28/05/2015 127.75p 128.25p 127.25p 127.25p 439817
27/05/2015 127.50p 127.60p 127.00p 127.50p 121165
26/05/2015 127.25p 127.50p 126.77p 127.00p 78996
22/05/2015 126.50p 127.50p 126.50p 127.00p 238688
21/05/2015 126.75p 127.49p 126.25p 127.00p 295964
20/05/2015 126.75p 127.00p 126.29p 127.00p 146735
19/05/2015 126.75p 127.00p 125.50p 127.00p 188497
18/05/2015 126.25p 126.63p 125.50p 126.50p 742238
15/05/2015 126.00p 127.00p 124.90p 127.00p 1017540
14/05/2015 124.75p 125.50p 124.45p 125.00p 362283
13/05/2015 125.50p 125.50p 124.25p 124.75p 273379
12/05/2015 124.50p 125.64p 123.75p 123.75p 761258
11/05/2015 123.50p 125.50p 123.50p 124.75p 315694
08/05/2015 124.25p 125.25p 124.25p 125.25p 415712
07/05/2015 124.25p 125.00p 124.00p 124.00p 280524
06/05/2015 123.50p 125.00p 123.50p 125.00p 315144
05/05/2015 122.25p 124.00p 122.25p 123.75p 812359
01/05/2015 122.00p 123.50p 121.75p 123.50p 1825446
30/04/2015 121.50p 122.55p 121.50p 122.25p 944104
29/04/2015 121.00p 122.75p 121.00p 122.00p 1759437
28/04/2015 121.25p 122.50p 121.25p 121.75p 325534
27/04/2015 120.50p 122.00p 120.50p 120.75p 298240
24/04/2015 121.75p 122.00p 121.10p 122.00p 418245
23/04/2015 118.50p 121.75p 118.00p 121.00p 719402
22/04/2015 119.00p 119.85p 118.50p 118.50p 90496
21/04/2015 120.50p 120.50p 119.36p 120.25p 127042
20/04/2015 120.25p 120.74p 119.50p 120.25p 218446
17/04/2015 121.50p 121.50p 120.25p 120.50p 180316
16/04/2015 122.50p 122.50p 120.50p 121.50p 567241
15/04/2015 121.50p 122.25p 121.50p 122.25p 153484
14/04/2015 122.50p 122.50p 121.51p 121.75p 152406
13/04/2015 121.75p 122.25p 121.50p 121.50p 140319
10/04/2015 122.25p 122.50p 121.25p 121.75p 48936
09/04/2015 122.25p 122.25p 121.25p 121.25p 415904
08/04/2015 122.50p 122.50p 121.25p 121.25p 298074
07/04/2015 121.25p 122.50p 121.25p 121.50p 257874
02/04/2015 121.50p 122.49p 121.50p 122.00p 203186
01/04/2015 121.25p 122.50p 121.25p 121.50p 272193
31/03/2015 121.50p 122.25p 121.25p 121.25p 104981
30/03/2015 121.50p 122.50p 121.50p 122.50p 284267
27/03/2015 121.00p 122.25p 121.00p 121.50p 418468
26/03/2015 121.00p 121.75p 121.00p 121.00p 229359
25/03/2015 121.00p 121.99p 121.00p 121.00p 305147
24/03/2015 121.00p 121.75p 121.00p 121.00p 221513
23/03/2015 122.00p 122.00p 121.00p 122.00p 90678
20/03/2015 121.00p 121.50p 121.00p 121.00p 145248
19/03/2015 120.00p 120.99p 120.00p 120.50p 337930
18/03/2015 119.50p 121.00p 119.50p 121.00p 129987
17/03/2015 119.50p 120.25p 119.50p 120.25p 104445
16/03/2015 120.50p 120.50p 119.50p 119.75p 163566
13/03/2015 120.50p 120.50p 119.75p 119.75p 115729
12/03/2015 119.50p 120.50p 119.50p 120.25p 146533
11/03/2015 120.50p 120.80p 119.50p 120.50p 226697
10/03/2015 119.75p 120.33p 119.50p 119.50p 290789
09/03/2015 119.50p 120.24p 119.25p 119.25p 213890
06/03/2015 119.25p 120.25p 119.25p 119.25p 88624
05/03/2015 120.00p 120.50p 119.25p 119.75p 241348
04/03/2015 119.75p 119.75p 119.00p 119.00p 105921
03/03/2015 119.00p 120.00p 119.00p 119.25p 184882
02/03/2015 119.00p 120.00p 118.54p 119.00p 312892
27/02/2015 118.00p 119.00p 117.58p 118.00p 618909
26/02/2015 117.25p 118.00p 116.63p 118.00p 418797
25/02/2015 117.75p 117.75p 116.60p 117.75p 195471
24/02/2015 117.00p 117.75p 116.25p 117.75p 457578
23/02/2015 116.50p 116.59p 116.00p 116.25p 98853
20/02/2015 116.00p 116.50p 115.00p 116.50p 156473
19/02/2015 116.00p 116.50p 115.75p 116.00p 301038
18/02/2015 116.00p 116.35p 115.74p 116.00p 436099
17/02/2015 116.00p 116.75p 116.00p 116.75p 87716
16/02/2015 115.75p 117.00p 115.75p 117.00p 161155
13/02/2015 116.75p 117.00p 115.50p 115.50p 553567
12/02/2015 115.75p 116.25p 115.50p 115.75p 213435
11/02/2015 116.75p 117.19p 115.50p 115.50p 813983
10/02/2015 117.25p 117.25p 116.25p 116.25p 149620
09/02/2015 117.50p 117.50p 116.50p 116.50p 118762
06/02/2015 119.00p 119.00p 117.50p 118.00p 190800
05/02/2015 118.25p 118.62p 117.81p 118.62p 118436
04/02/2015 118.00p 118.50p 117.77p 118.00p 165894
03/02/2015 118.25p 119.00p 118.00p 118.50p 236153
02/02/2015 118.50p 118.69p 117.75p 118.25p 64478
30/01/2015 117.50p 118.45p 117.50p 117.50p 81656
29/01/2015 118.21p 118.34p 117.75p 118.00p 35770
28/01/2015 118.25p 118.25p 117.60p 118.25p 85774
27/01/2015 118.25p 119.00p 117.50p 118.25p 240951
26/01/2015 118.75p 118.75p 117.19p 118.75p 212973
23/01/2015 118.00p 118.25p 117.50p 118.25p 212357
22/01/2015 118.00p 118.00p 117.11p 118.00p 100658
21/01/2015 117.50p 118.16p 117.39p 118.00p 54755
20/01/2015 117.75p 118.50p 117.75p 117.75p 99334
19/01/2015 117.55p 119.00p 117.25p 118.12p 201021
16/01/2015 119.00p 119.00p 118.00p 119.00p 47255
15/01/2015 117.25p 118.50p 117.00p 117.00p 138367
14/01/2015 118.00p 118.75p 117.50p 117.50p 169757
13/01/2015 120.00p 120.00p 118.00p 118.00p 80845
12/01/2015 118.50p 119.00p 118.33p 119.00p 66759
09/01/2015 118.50p 119.53p 118.25p 118.25p 178091
08/01/2015 119.00p 119.00p 117.75p 118.25p 207718
07/01/2015 118.00p 118.82p 117.80p 118.12p 208061
06/01/2015 117.00p 118.25p 116.85p 117.38p 148534
05/01/2015 117.00p 118.50p 116.75p 118.50p 169363
02/01/2015 115.75p 117.09p 115.50p 115.50p 41213
31/12/2014 115.50p 116.67p 115.50p 115.50p 10627
30/12/2014 116.75p 117.00p 115.75p 116.00p 58295
29/12/2014 118.25p 118.25p 117.25p 117.50p 47984
24/12/2014 116.00p 117.78p 116.00p 117.12p 27260
23/12/2014 118.25p 118.25p 116.25p 116.50p 129481
22/12/2014 117.75p 118.00p 115.75p 116.50p 87855
19/12/2014 115.50p 118.00p 115.50p 118.00p 96875
18/12/2014 115.25p 116.75p 115.25p 115.50p 108953
17/12/2014 115.25p 116.85p 115.00p 115.00p 125444
16/12/2014 116.00p 116.93p 115.00p 115.75p 425231
15/12/2014 119.75p 119.75p 115.50p 115.50p 205894
12/12/2014 118.75p 118.75p 117.28p 118.75p 51675
11/12/2014 118.75p 120.14p 118.50p 118.50p 147666
10/12/2014 119.75p 120.14p 118.76p 119.75p 62492
09/12/2014 120.25p 120.25p 118.50p 118.50p 222079
08/12/2014 120.50p 120.50p 118.75p 120.00p 129982

*Close Price adjusted for both dividends and splits