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
Jan 23, 2020 50.00 50.50 49.00 51.00 456,831
Jan 22, 2020 50.13 51.00 49.50 50.00 353,894
Jan 21, 2020 46.00 51.90 44.50 50.00 889,764
Jan 20, 2020 47.00 50.00 47.00 49.00 836,389
Jan 17, 2020 38.00 50.00 35.30 46.50 1,750,558
Jan 16, 2020 50.00 50.00 39.00 39.50 1,221,549
Jan 15, 2020 55.00 55.00 50.96 51.50 43,835
Jan 14, 2020 59.80 59.80 56.50 56.50 21,572
Jan 13, 2020 59.00 59.00 58.00 59.00 349,254
Jan 10, 2020 58.96 59.00 58.00 59.00 433,281
Jan 9, 2020 60.00 60.50 59.44 59.00 38,214
Jan 8, 2020 60.96 60.96 60.00 60.50 5,335
Jan 7, 2020 62.48 62.48 61.00 61.00 15,440
Jan 6, 2020 66.50 66.50 62.00 62.50 171,315
Jan 3, 2020 65.00 66.50 65.00 66.00 4,590
Jan 2, 2020 69.70 70.00 65.60 65.60 180,154
Jan 1, 2020 69.80 69.90 69.52 69.00 17,576
Dec 31, 2019 69.80 69.90 69.52 69.00 17,576
Dec 30, 2019 69.80 69.80 69.80 70.00 2,131
Dec 27, 2019 68.00 69.90 68.00 70.00 1,822
Dec 26, 2019 69.92 69.92 69.90 70.00 3,572
Dec 25, 2019 69.92 69.92 69.90 70.00 3,572
Dec 24, 2019 69.92 69.92 69.90 70.00 3,572
Dec 23, 2019 69.90 71.12 68.00 70.00 38,154
Dec 20, 2019 70.00 70.00 68.04 70.00 39,505
Dec 19, 2019 70.49 70.50 70.02 71.00 9,177
Dec 18, 2019 70.50 70.50 70.00 71.00 15,626
Dec 17, 2019 72.00 72.00 70.00 71.00 45,235
Dec 16, 2019 71.04 75.00 71.04 72.50 178,265
Dec 13, 2019 71.01 72.00 71.00 71.50 21,133
Dec 12, 2019 75.00 75.00 71.00 71.50 76,649
Dec 11, 2019 80.00 80.00 76.00 76.00 145,750
Dec 10, 2019 82.70 82.70 76.00 76.00 139,365
Dec 9, 2019 87.03 87.03 82.70 82.50 110,732
Dec 6, 2019 87.50 87.50 86.00 88.50 15,634
Dec 5, 2019 88.00 88.00 88.00 88.50 4,587
Dec 4, 2019 88.75 88.75 88.40 88.50 6,734
Dec 3, 2019 89.00 89.00 88.90 88.50 253
Dec 2, 2019 90.00 90.00 87.03 88.50 15,749
Nov 29, 2019 87.10 92.00 86.25 89.00 176,173
Nov 28, 2019 88.40 88.40 88.40 88.50 223
Nov 27, 2019 87.00 88.50 85.07 88.50 10,702
Nov 26, 2019 88.00 88.00 85.07 88.50 4,560
Nov 25, 2019 92.00 95.00 85.00 88.50 45,578
Nov 22, 2019 100.03 100.03 90.00 92.50 42,772
Nov 21, 2019 102.01 102.40 100.18 101.50 269,708
Nov 20, 2019 0.00 0.00 0.00 102.50 0
Nov 19, 2019 102.62 102.62 102.59 102.50 19,898
Nov 18, 2019 102.65 102.65 102.65 102.50 122
Nov 15, 2019 102.62 102.80 102.01 102.50 113,122
Showing 1 to 50 of 260