Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sensyne Health Ord 10p Historic Prices

 
     
Date Open High Low Close Volume
Aug 3, 2020 32.42 32.42 32.42 32.50 9,253
Jul 31, 2020 31.00 32.50 31.00 32.50 214,898
Jul 30, 2020 32.15 32.475 32.05 32.50 168,950
Jul 29, 2020 32.10 32.90 31.20 32.00 134,114
Jul 28, 2020 33.3749 33.3749 31.20 33.00 30,253
Jul 27, 2020 33.3749 33.3749 32.00 33.00 42,747
Jul 24, 2020 32.0001 33.00 32.00 33.00 191,822
Jul 23, 2020 30.5822 33.50 30.00 33.00 1,147,866
Jul 22, 2020 28.95 30.00 26.10 29.50 2,355,368
Jul 21, 2020 31.20 31.20 28.0001 29.50 85,000
Jul 20, 2020 30.98 31.485 28.0001 31.50 15,273
Jul 17, 2020 30.98 30.98 30.98 31.50 11,000
Jul 16, 2020 31.00 31.00 30.98 31.50 3,488
Jul 15, 2020 31.00 31.00 29.9177 31.50 159,667
Jul 14, 2020 33.00 33.05 30.50 31.00 184,378
Jul 13, 2020 33.40 33.40 33.00 33.50 7,876
Jul 10, 2020 34.00 34.00 33.00 33.50 34,676
Jul 9, 2020 34.00 34.00 34.00 35.00 22,756
Jul 8, 2020 34.99 35.00 34.05 35.00 39,236
Jul 7, 2020 35.05 35.05 34.99 35.50 31,229
Jul 6, 2020 35.05 35.20 33.00 35.50 43,544
Jul 3, 2020 35.05 35.05 35.00 36.00 5,754
Jul 2, 2020 36.5999 36.5999 35.10 36.00 9,484
Jul 1, 2020 35.10 35.60 35.10 36.00 4,252
Jun 30, 2020 35.00 36.05 35.00 36.00 73,435
Jun 29, 2020 35.99 35.99 35.985 36.50 54,363
Jun 26, 2020 36.05 36.05 35.99 36.50 3,762
Jun 25, 2020 36.2601 36.2601 36.05 36.50 42,554
Jun 24, 2020 36.2601 36.9999 36.00 36.50 22,502
Jun 23, 2020 36.2601 36.2601 36.00 36.50 4,426
Jun 22, 2020 36.00 37.00 36.00 37.00 18,625
Jun 19, 2020 36.00 38.00 36.00 36.50 98,382
Jun 18, 2020 37.00 37.5782 36.25 36.50 96,755
Jun 17, 2020 37.00 38.00 36.10 37.50 35,143
Jun 16, 2020 38.00 38.00 37.98 37.50 29,316
Jun 15, 2020 38.00 38.00 38.00 39.00 52,615
Jun 12, 2020 38.00 38.00 38.00 39.00 1,315
Jun 11, 2020 38.00 38.025 37.0001 39.00 23,480
Jun 10, 2020 38.00 40.00 37.0001 39.00 35,811
Jun 9, 2020 38.60 40.00 38.00 39.00 68,349
Jun 8, 2020 38.15 38.99 38.00 39.00 80,848
Jun 5, 2020 39.025 40.00 38.10 39.00 276,078
Jun 4, 2020 39.30 40.00 39.00 39.50 56,592
Jun 3, 2020 39.35 39.35 39.025 39.50 6,948
Jun 2, 2020 39.20 40.00 38.00 39.50 66,800
Jun 1, 2020 39.31 39.60 39.00 39.30 77,786
May 29, 2020 39.36 39.55 39.06 39.30 74,977
May 28, 2020 40.605 42.05 39.00 39.20 169,824
May 27, 2020 43.184 43.184 40.711 42.50 109,023
May 26, 2020 40.50 42.90 40.00 42.80 331,508
Showing 1 to 50 of 259