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
Oct 23, 2020 100.00 107.00 98.20 106.00 412,401
Oct 22, 2020 92.00 93.4375 92.00 92.50 20,485
Oct 21, 2020 94.40 95.00 91.90 92.00 63,345
Oct 20, 2020 86.36 96.50 86.36 94.00 123,522
Oct 19, 2020 82.50 86.90 27.50 86.00 29,957
Oct 16, 2020 86.45 87.8147 86.30 87.00 18,950
Oct 15, 2020 91.00 91.32 86.00 87.50 60,980
Oct 14, 2020 92.675 92.70 90.425 91.50 31,146
Oct 13, 2020 94.85 95.00 91.44 91.50 83,690
Oct 12, 2020 100.00 100.00 94.00 95.00 168,808
Oct 9, 2020 98.80 102.00 97.80 102.00 145,911
Oct 8, 2020 92.30 103.80 92.30 99.50 493,425
Oct 7, 2020 79.80 95.00 79.05 92.00 457,074
Oct 6, 2020 73.9999 80.00 73.9999 79.50 275,354
Oct 5, 2020 68.00 76.75 65.60 73.00 489,735
Oct 2, 2020 67.75 68.00 65.00 65.00 47,028
Oct 1, 2020 59.00 69.00 57.16 64.50 103,012
Sep 30, 2020 58.20 60.00 53.10 58.00 574,331
Sep 29, 2020 60.44 60.44 59.00 60.50 117,334
Sep 28, 2020 61.60 62.00 59.00 61.00 108,689
Sep 25, 2020 60.60 62.00 60.10 61.50 27,749
Sep 24, 2020 62.50 62.96 60.00 61.50 45,199
Sep 23, 2020 63.00 64.00 62.20 63.00 427,400
Sep 22, 2020 67.00 67.00 60.00 64.50 147,917
Sep 21, 2020 69.00 70.05 67.50 67.50 95,397
Sep 18, 2020 71.35 71.35 71.00 71.00 2,403
Sep 17, 2020 71.03 71.90 70.00 71.50 90,691
Sep 16, 2020 71.00 72.50 71.00 72.50 58,140
Sep 15, 2020 72.1349 72.50 71.00 72.50 58,862
Sep 14, 2020 71.00 72.40 71.00 72.50 28,663
Sep 11, 2020 71.00 73.00 71.00 72.50 144,709
Sep 10, 2020 73.00 73.50 69.00 72.50 358,564
Sep 9, 2020 74.00 76.00 72.00 73.50 124,505
Sep 8, 2020 74.00 75.80 74.00 76.00 67,200
Sep 7, 2020 76.04 77.00 74.00 76.00 91,066
Sep 4, 2020 82.50 82.50 75.00 75.00 244,890
Sep 3, 2020 85.9999 86.8073 77.7801 81.50 1,102,807
Sep 2, 2020 71.5999 76.00 70.00 75.00 258,512
Sep 1, 2020 66.35 75.00 66.35 72.00 383,311
Aug 31, 2020 57.2199 0.00 0.00 65.50 0
Aug 28, 2020 57.2199 69.9997 57.2199 65.50 341,613
Aug 27, 2020 54.00 57.2199 54.00 56.50 267,917
Aug 26, 2020 57.32 59.5599 55.00 55.50 194,875
Aug 25, 2020 60.0001 60.68 53.80 57.50 478,602
Aug 24, 2020 67.9399 67.94 59.8937 60.50 162,317
Aug 21, 2020 70.00 70.00 62.00 66.50 508,646
Aug 20, 2020 87.00 90.00 65.50 72.00 830,302
Aug 19, 2020 52.00 97.00 48.00 84.50 2,108,981
Aug 18, 2020 40.6001 50.00 40.6001 48.00 483,658
Aug 17, 2020 38.00 42.9999 36.10 41.40 154,278
Showing 1 to 50 of 261