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
21/02/2014 121.50p 122.75p 120.50p 122.75p 464339
20/02/2014 122.75p 122.75p 120.50p 122.75p 175806
19/02/2014 120.50p 122.25p 120.50p 122.25p 32005
18/02/2014 122.25p 122.50p 121.00p 122.25p 164089
17/02/2014 122.00p 123.00p 121.11p 122.00p 66189
14/02/2014 123.00p 123.00p 121.40p 123.00p 389624
13/02/2014 123.00p 123.00p 121.40p 123.00p 65422
12/02/2014 123.00p 123.00p 121.44p 123.00p 381850
11/02/2014 123.00p 123.00p 120.71p 123.00p 82231
10/02/2014 121.25p 121.78p 120.61p 121.75p 70144
07/02/2014 122.00p 122.25p 120.50p 122.00p 75203
06/02/2014 122.00p 122.00p 120.50p 120.50p 96941
05/02/2014 120.75p 122.00p 120.50p 121.00p 152383
04/02/2014 121.75p 122.75p 120.50p 120.50p 523830
03/02/2014 121.25p 122.75p 121.25p 122.75p 334964
31/01/2014 122.00p 122.99p 121.62p 122.75p 815604
30/01/2014 121.25p 121.75p 120.83p 121.75p 948227
29/01/2014 120.75p 121.50p 120.50p 121.50p 230380
28/01/2014 121.50p 121.50p 121.00p 121.50p 127528
27/01/2014 120.50p 121.00p 120.50p 121.00p 126908
24/01/2014 120.50p 121.50p 120.50p 120.50p 575188
23/01/2014 121.50p 121.50p 120.50p 121.50p 295208
22/01/2014 120.75p 121.49p 120.75p 120.75p 305745
21/01/2014 120.75p 121.75p 120.04p 121.50p 607058
20/01/2014 119.75p 120.75p 119.75p 120.75p 1205932
17/01/2014 120.00p 120.75p 120.00p 120.75p 297103
16/01/2014 120.00p 121.00p 119.75p 120.00p 565371
15/01/2014 119.75p 120.75p 119.01p 120.50p 523276
14/01/2014 120.00p 120.00p 119.01p 119.75p 521035
13/01/2014 119.50p 119.75p 119.09p 119.50p 836490
10/01/2014 119.00p 119.75p 118.50p 118.50p 1473764
09/01/2014 118.50p 119.50p 118.50p 119.25p 507044
08/01/2014 118.75p 120.00p 118.50p 119.50p 192558
07/01/2014 119.25p 120.00p 118.75p 120.00p 967732
06/01/2014 119.25p 120.75p 119.00p 119.00p 839977
03/01/2014 118.75p 119.27p 118.50p 119.00p 251506
02/01/2014 118.75p 119.25p 118.50p 119.25p 146494
31/12/2013 118.50p 119.50p 118.50p 118.50p 38777
30/12/2013 118.50p 119.50p 118.50p 119.50p 170694
27/12/2013 119.50p 119.50p 117.86p 118.50p 65815
24/12/2013 117.50p 119.06p 117.50p 117.50p 23175
23/12/2013 118.00p 119.75p 117.50p 119.75p 77318
20/12/2013 119.00p 119.50p 117.25p 119.50p 176764
19/12/2013 118.25p 119.25p 117.50p 118.00p 446172
18/12/2013 118.00p 119.25p 118.00p 118.00p 22529
17/12/2013 118.00p 120.50p 118.00p 118.00p 137403
16/12/2013 118.25p 120.12p 118.00p 118.00p 40607
13/12/2013 118.26p 120.00p 118.00p 118.50p 138707
12/12/2013 118.25p 120.00p 118.00p 118.00p 271123
11/12/2013 118.50p 120.19p 118.00p 118.25p 212756
10/12/2013 119.00p 120.79p 118.00p 118.00p 77743
09/12/2013 118.25p 120.25p 118.00p 118.00p 56994
06/12/2013 117.50p 118.75p 117.50p 118.00p 73123
05/12/2013 118.00p 119.49p 117.50p 117.50p 42978
04/12/2013 117.75p 118.99p 117.75p 117.75p 47344
03/12/2013 117.75p 119.12p 117.75p 117.75p 53495
02/12/2013 118.00p 119.25p 117.75p 117.75p 98377
29/11/2013 118.00p 119.50p 118.00p 118.00p 56442
28/11/2013 118.00p 119.50p 118.00p 118.00p 34976
27/11/2013 119.00p 119.50p 118.50p 119.50p 169365
26/11/2013 118.50p 118.75p 118.01p 118.50p 585152
25/11/2013 119.75p 119.75p 118.00p 118.50p 242995
22/11/2013 118.00p 118.99p 118.00p 118.00p 27875
21/11/2013 120.00p 120.00p 118.00p 118.00p 162950
20/11/2013 120.00p 120.00p 118.25p 118.25p 69722
19/11/2013 120.00p 120.00p 118.50p 119.50p 58170
18/11/2013 118.00p 120.00p 118.00p 120.00p 55608
15/11/2013 118.50p 119.74p 118.25p 118.88p 122669
14/11/2013 118.75p 119.00p 117.50p 119.00p 63603
13/11/2013 118.50p 119.11p 117.50p 117.50p 161927
12/11/2013 118.50p 118.88p 118.00p 118.88p 51455
11/11/2013 120.00p 120.00p 117.75p 118.00p 142696
08/11/2013 120.00p 120.00p 118.17p 119.50p 27627
07/11/2013 118.00p 119.25p 117.50p 119.25p 257351
06/11/2013 119.25p 119.50p 117.76p 119.50p 72560
05/11/2013 119.00p 119.00p 118.00p 119.00p 50754
04/11/2013 117.75p 119.25p 117.75p 119.25p 110523
01/11/2013 117.75p 118.99p 117.50p 118.00p 75489
31/10/2013 117.75p 118.75p 117.75p 118.75p 57658
30/10/2013 118.00p 118.62p 118.00p 118.62p 152164
29/10/2013 118.50p 119.01p 117.75p 117.75p 125159
28/10/2013 120.00p 120.00p 119.00p 120.00p 119532
25/10/2013 119.75p 120.00p 117.75p 120.00p 89450
24/10/2013 118.00p 119.92p 117.75p 117.75p 158432
23/10/2013 119.00p 119.35p 116.88p 118.88p 165647
22/10/2013 118.25p 118.75p 116.88p 118.75p 124193
21/10/2013 118.75p 118.75p 116.60p 118.75p 140306
18/10/2013 116.75p 117.75p 116.50p 117.12p 216568
17/10/2013 117.00p 117.50p 115.39p 117.50p 143320
16/10/2013 117.50p 117.50p 115.00p 117.25p 158712
15/10/2013 117.50p 117.75p 116.00p 117.75p 156188
14/10/2013 117.17p 117.50p 114.95p 116.00p 42184
11/10/2013 117.50p 117.50p 114.50p 117.25p 483582
10/10/2013 117.50p 117.50p 114.50p 114.50p 134461
09/10/2013 117.25p 117.25p 115.50p 115.88p 61949
08/10/2013 115.25p 117.47p 115.25p 115.50p 152878
07/10/2013 116.75p 117.24p 115.50p 116.50p 138260
04/10/2013 116.38p 116.38p 115.00p 116.00p 39186
03/10/2013 115.25p 116.25p 115.00p 115.00p 79600
02/10/2013 115.25p 117.00p 115.25p 116.75p 76698
01/10/2013 114.25p 117.50p 114.25p 117.50p 350010
30/09/2013 115.50p 116.25p 114.25p 114.25p 64101
27/09/2013 116.00p 117.50p 114.75p 114.75p 146429
26/09/2013 119.25p 119.25p 116.00p 116.00p 90680
25/09/2013 120.00p 121.00p 120.00p 121.00p 4718
24/09/2013 121.00p 122.50p 119.50p 121.00p 8063
23/09/2013 121.00p 122.50p 119.50p 122.50p 125361
20/09/2013 118.25p 125.00p 118.25p 125.00p 267596
19/09/2013 121.00p 121.00p 119.00p 120.50p 62067
18/09/2013 119.00p 121.00p 118.25p 121.00p 170102
17/09/2013 119.75p 121.00p 118.25p 119.38p 45325
16/09/2013 118.25p 121.00p 117.75p 121.00p 85268
13/09/2013 119.50p 119.50p 117.00p 117.00p 79821
12/09/2013 117.75p 119.25p 117.50p 117.50p 117854
11/09/2013 118.00p 119.25p 117.61p 118.50p 15833
10/09/2013 118.75p 119.50p 117.61p 119.25p 51538
09/09/2013 119.00p 119.00p 117.81p 119.00p 72974
06/09/2013 119.00p 120.00p 119.00p 119.62p 101
05/09/2013 119.00p 120.00p 119.00p 120.00p 32089
04/09/2013 119.00p 119.94p 119.00p 119.00p 40741
03/09/2013 119.75p 119.94p 119.00p 119.00p 20563
02/09/2013 120.00p 120.50p 119.75p 120.25p 24399
30/08/2013 119.50p 119.75p 117.00p 119.75p 16536
29/08/2013 117.25p 119.75p 117.00p 117.00p 53593
28/08/2013 117.25p 120.00p 117.25p 119.50p 72297
27/08/2013 117.75p 120.00p 117.75p 120.00p 5014
23/08/2013 118.00p 120.50p 117.75p 119.00p 1000
22/08/2013 118.00p 120.50p 117.75p 120.50p 28203
21/08/2013 120.25p 120.25p 117.75p 120.00p 36111
20/08/2013 117.75p 120.25p 116.50p 120.00p 57265
19/08/2013 120.25p 120.25p 119.25p 120.25p 22155
16/08/2013 119.75p 119.95p 117.50p 119.25p 8790
15/08/2013 117.50p 120.00p 117.50p 117.50p 15613
14/08/2013 120.00p 120.00p 118.51p 120.00p 56260
13/08/2013 120.00p 120.00p 117.06p 119.75p 26870
12/08/2013 119.75p 120.00p 118.00p 120.00p 44544
09/08/2013 120.00p 120.00p 118.25p 118.25p 21738
08/08/2013 118.00p 119.93p 118.00p 118.25p 77594
07/08/2013 118.00p 119.25p 117.50p 118.25p 59389
06/08/2013 117.25p 118.50p 117.01p 117.50p 111292
05/08/2013 117.75p 120.00p 117.75p 118.38p 21371
02/08/2013 119.99p 120.00p 116.75p 120.00p 46093
01/08/2013 116.75p 119.25p 116.75p 116.75p 152177
31/07/2013 119.50p 119.50p 116.76p 118.00p 47078
30/07/2013 118.47p 118.50p 117.62p 117.62p 29437
29/07/2013 119.00p 119.00p 116.99p 117.75p 6607
26/07/2013 118.00p 119.25p 116.75p 117.38p 253282
25/07/2013 117.75p 119.50p 116.75p 116.75p 141329
24/07/2013 117.75p 119.50p 117.75p 118.50p 48564
23/07/2013 119.00p 119.49p 118.50p 118.75p 22282
22/07/2013 117.75p 119.38p 117.50p 117.50p 64802
19/07/2013 119.75p 119.75p 118.86p 119.38p 17192
18/07/2013 118.50p 119.62p 117.50p 119.25p 16147
17/07/2013 117.50p 119.32p 117.50p 117.50p 118337
16/07/2013 119.00p 120.00p 117.50p 118.88p 92585
15/07/2013 117.76p 120.00p 117.76p 120.00p 24734
12/07/2013 120.00p 120.25p 119.00p 120.25p 115381
11/07/2013 118.00p 120.50p 118.00p 119.00p 115591
10/07/2013 119.25p 120.50p 119.25p 120.50p 40047
09/07/2013 118.00p 119.95p 118.00p 118.00p 25834
08/07/2013 120.50p 120.50p 119.25p 119.25p 16004
05/07/2013 118.50p 119.25p 118.00p 119.25p 70196
04/07/2013 118.00p 119.60p 118.00p 118.50p 32091
03/07/2013 118.25p 119.35p 118.00p 118.00p 114541
02/07/2013 118.30p 118.50p 118.00p 118.50p 6350
01/07/2013 120.25p 120.25p 118.00p 118.00p 53911
28/06/2013 118.25p 120.00p 118.00p 118.00p 22160
27/06/2013 118.25p 120.05p 118.25p 120.00p 13637
26/06/2013 119.75p 119.83p 118.25p 119.75p 42279
25/06/2013 118.25p 119.79p 118.00p 119.12p 134073
24/06/2013 118.25p 121.00p 118.00p 118.00p 104977
21/06/2013 120.25p 121.00p 119.50p 121.00p 169102
20/06/2013 119.00p 120.35p 118.00p 119.75p 82753
19/06/2013 118.25p 120.50p 118.00p 118.00p 47779
18/06/2013 118.01p 119.39p 118.01p 119.38p 13323
17/06/2013 120.25p 120.25p 118.23p 119.75p 34153
14/06/2013 120.25p 120.25p 118.00p 118.00p 15692
13/06/2013 119.75p 120.00p 119.25p 119.50p 6783
12/06/2013 120.50p 120.73p 118.00p 119.25p 48825
11/06/2013 120.00p 120.50p 119.00p 120.50p 34290
10/06/2013 120.64p 121.00p 118.25p 121.00p 10148
07/06/2013 118.25p 119.96p 118.08p 118.25p 57533
06/06/2013 118.25p 118.25p 118.00p 118.00p 10816
05/06/2013 120.00p 120.00p 118.00p 118.00p 61099
04/06/2013 119.00p 119.00p 118.01p 118.50p 105842
03/06/2013 119.00p 120.24p 118.75p 118.75p 178084
31/05/2013 119.19p 120.34p 119.19p 119.88p 172395
30/05/2013 120.50p 120.75p 119.15p 119.75p 144301
29/05/2013 121.75p 122.24p 120.15p 120.75p 368561
28/05/2013 123.00p 123.00p 121.75p 122.13p 92462
24/05/2013 122.50p 123.00p 121.75p 121.75p 75756
23/05/2013 122.75p 122.75p 121.66p 122.25p 29915
22/05/2013 121.00p 124.50p 120.37p 123.50p 247979
21/05/2013 120.25p 120.50p 118.30p 120.50p 93888
20/05/2013 119.75p 120.18p 119.00p 120.00p 132314
17/05/2013 118.00p 119.44p 118.00p 118.75p 114584
16/05/2013 118.44p 119.50p 118.44p 118.88p 12918
15/05/2013 118.00p 119.50p 118.00p 119.00p 102450
14/05/2013 118.75p 119.00p 118.50p 118.50p 45890
13/05/2013 119.00p 119.00p 118.16p 118.50p 77361

*Close Price adjusted for both dividends and splits