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
04/01/2016 128.00p 128.23p 127.50p 127.50p 104130
31/12/2015 127.50p 128.23p 127.50p 127.50p 14709
30/12/2015 127.00p 127.80p 127.00p 127.25p 146321
29/12/2015 127.00p 127.73p 127.00p 127.00p 47279
24/12/2015 127.25p 128.09p 127.25p 127.63p 27385
23/12/2015 127.00p 127.75p 127.00p 127.00p 93852
22/12/2015 128.00p 128.00p 127.11p 128.00p 138965
21/12/2015 128.00p 128.00p 127.00p 127.50p 140667
18/12/2015 127.00p 128.50p 127.00p 128.50p 122355
17/12/2015 127.50p 127.75p 126.42p 127.25p 186996
16/12/2015 126.50p 127.00p 126.50p 126.50p 88189
15/12/2015 128.00p 128.50p 126.50p 126.75p 154770
14/12/2015 128.50p 129.00p 126.50p 126.50p 142749
11/12/2015 127.50p 128.75p 126.50p 126.50p 118986
10/12/2015 127.50p 128.78p 127.50p 127.50p 39749
09/12/2015 127.50p 128.38p 127.50p 127.75p 39470
08/12/2015 128.00p 129.25p 127.00p 127.50p 277419
07/12/2015 128.00p 129.75p 128.00p 128.00p 33547
04/12/2015 131.00p 131.00p 128.00p 128.00p 213804
03/12/2015 130.50p 130.50p 128.35p 130.50p 89141
02/12/2015 128.00p 130.50p 128.00p 130.25p 55048
01/12/2015 131.00p 131.00p 128.28p 130.25p 105196
30/11/2015 128.69p 129.50p 128.66p 129.25p 77258
27/11/2015 129.00p 130.00p 128.75p 129.00p 132592
26/11/2015 129.75p 130.00p 128.88p 129.25p 545515
25/11/2015 129.32p 129.32p 128.95p 129.25p 93663
24/11/2015 128.95p 130.00p 128.75p 129.25p 49161
23/11/2015 130.00p 130.00p 128.63p 128.75p 125677
20/11/2015 130.00p 130.00p 128.25p 130.00p 102946
19/11/2015 129.50p 129.98p 128.60p 129.00p 37494
18/11/2015 128.00p 130.00p 128.00p 128.75p 63887
17/11/2015 129.00p 129.55p 128.52p 129.00p 74589
16/11/2015 129.00p 129.00p 128.60p 129.00p 110342
13/11/2015 128.50p 129.80p 128.50p 128.75p 63476
12/11/2015 129.75p 131.00p 128.52p 129.25p 186443
11/11/2015 128.50p 130.00p 128.50p 129.00p 14005
10/11/2015 128.50p 129.98p 128.50p 128.50p 152616
09/11/2015 128.00p 129.05p 128.00p 128.00p 95618
06/11/2015 127.50p 129.05p 127.50p 127.50p 191711
05/11/2015 127.50p 128.58p 127.21p 127.50p 355501
04/11/2015 127.00p 128.00p 127.00p 127.50p 109794
03/11/2015 127.50p 128.60p 127.00p 127.25p 140321
02/11/2015 127.50p 129.97p 127.50p 128.00p 98033
30/10/2015 129.50p 129.75p 127.50p 127.50p 54825
29/10/2015 130.00p 130.00p 127.71p 129.50p 97772
28/10/2015 132.00p 132.00p 128.79p 130.00p 253156
27/10/2015 132.00p 132.00p 130.00p 130.00p 78605
26/10/2015 129.75p 131.53p 129.75p 130.00p 81725
23/10/2015 130.00p 131.55p 130.00p 130.00p 36937
22/10/2015 129.75p 130.55p 129.75p 129.75p 22250
21/10/2015 129.00p 131.05p 129.00p 129.50p 85103
20/10/2015 129.00p 130.90p 129.00p 129.50p 67870
19/10/2015 129.00p 131.70p 129.00p 129.50p 90277
16/10/2015 128.50p 131.60p 128.50p 129.00p 56322
15/10/2015 128.00p 130.50p 128.00p 128.50p 31053
14/10/2015 130.25p 132.00p 128.50p 128.50p 75179
13/10/2015 130.25p 131.61p 129.56p 131.50p 67228
12/10/2015 132.00p 132.00p 129.38p 132.00p 70096
09/10/2015 129.00p 132.00p 129.00p 131.50p 49726
08/10/2015 131.50p 131.50p 128.50p 131.25p 43417
07/10/2015 130.00p 130.25p 128.50p 130.25p 97517
06/10/2015 129.25p 130.00p 128.30p 129.25p 41630
05/10/2015 131.00p 131.00p 128.00p 130.00p 57845
02/10/2015 131.50p 131.50p 128.50p 130.00p 308760
01/10/2015 131.00p 131.50p 128.00p 131.50p 35684
30/09/2015 131.00p 131.00p 128.03p 131.00p 12660
29/09/2015 129.00p 131.00p 127.50p 131.00p 226925
28/09/2015 129.25p 131.25p 129.25p 131.25p 51104
25/09/2015 129.12p 130.79p 129.12p 130.12p 95173
24/09/2015 129.75p 130.79p 128.02p 130.00p 45721
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

*Close Price adjusted for both dividends and splits