1.23p-0.15 (-10.91%)20 May 2022, 15:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sensyne Health PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 20, 20221.38p1.38p1.20p1.23p2,568,505
May 19, 20221.35p1.39p1.20p1.38p4,464,606
May 18, 20221.45p1.55p1.33p1.52p3,155,460
May 17, 20221.60p1.58p1.41p1.45p1,051,218
May 16, 20221.40p1.80p1.37p1.60p3,491,291
May 13, 20221.60p1.70p1.33p1.50p3,251,881
May 12, 20221.65p1.70p1.50p1.60p830,379
May 11, 20221.75p1.80p1.60p1.65p2,100,349
May 10, 20221.70p1.80p1.60p1.75p1,003,244
May 9, 20221.70p1.80p1.69p1.75p584,979
May 6, 20221.85p1.88p1.63p1.68p2,310,629
May 5, 20221.90p2.00p1.70p1.90p3,358,801
May 4, 20222.00p2.30p1.62p1.98p11,575,703
May 3, 20221.50p2.28p1.31p1.90p8,142,821
Apr 29, 20221.95p2.10p1.35p1.55p8,852,022
Apr 28, 20221.25p2.60p1.10p1.80p19,783,327
Apr 27, 20221.35p1.38p1.18p1.25p3,289,923
Apr 26, 20221.40p1.47p1.20p1.35p2,121,564
Apr 25, 20221.35p1.52p1.22p1.35p2,425,449
Apr 22, 20221.38p1.50p1.20p1.35p2,513,188
Apr 21, 20221.27p1.70p1.28p1.38p7,085,962
Apr 20, 20221.25p1.30p1.10p1.25p4,603,353
Apr 19, 20221.73p1.85p1.20p1.25p18,246,290
Apr 14, 20221.82p1.90p1.71p1.82p4,268,424
Apr 13, 20221.93p1.90p1.65p1.82p7,932,208
Apr 12, 20222.00p2.10p1.73p1.75p12,221,024
Apr 11, 20222.30p2.58p1.80p1.95p26,396,767
Apr 8, 20224.00p3.50p1.00p2.15p116,552,995
Apr 7, 202210.25p10.14p9.75p9.98p270,302
Apr 6, 202210.38p10.50p10.00p10.13p167,914
Apr 5, 202211.38p11.50p10.25p10.50p754,189
Apr 4, 202211.38p11.75p11.13p11.38p52,211
Apr 1, 202211.38p11.70p11.15p11.55p71,643
Mar 31, 202211.13p11.50p10.85p11.25p231,603
Mar 30, 202211.13p11.00p10.93p10.88p128,321
Mar 29, 202211.00p10.97p10.72p10.88p113,790
Mar 28, 202210.88p11.00p10.68p10.75p43,281
Mar 25, 202210.88p11.25p10.50p10.75p457,059
Mar 24, 202211.00p11.25p10.60p10.75p1,052,417
Mar 23, 202211.00p10.98p10.65p10.75p346,721
Mar 22, 202210.75p10.99p10.51p10.75p175,433
Mar 21, 202211.38p11.50p10.50p10.75p197,311
Mar 18, 202211.38p11.62p11.25p11.50p120,163
Mar 16, 202211.50p11.70p11.25p11.38p416,134
Mar 15, 202211.38p11.50p11.20p11.38p125,986
Mar 14, 202211.38p11.49p11.30p11.25p64,689
Mar 11, 202211.38p11.50p11.01p11.25p145,756
Mar 10, 202211.38p11.59p11.26p11.50p63,369
Mar 9, 202211.38p11.50p11.26p11.50p92,710
Mar 8, 202211.63p11.75p11.10p11.50p341,012
Showing 1 to 50 of 251