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

Syncona Limited Historic Prices

 
     
Date Open High Low Close Volume
Feb 28, 2020 250.62 250.62 240.871 245.00 1,738,628
Feb 26, 2020 249.00 249.00 244.50 247.50 696,393
Feb 25, 2020 259.00 259.00 245.052 247.00 847,601
Feb 24, 2020 265.00 265.00 258.00 259.50 3,047,983
Feb 21, 2020 255.00 265.00 254.80 264.00 759,720
Feb 20, 2020 246.459 255.07 245.00 255.00 363,591
Feb 19, 2020 243.00 247.50 240.83 247.50 922,763
Feb 18, 2020 236.00 245.50 236.00 245.50 623,214
Feb 17, 2020 235.68 238.09 235.68 238.00 821,560
Feb 14, 2020 238.00 238.00 227.267 238.00 674,533
Feb 13, 2020 236.90 238.00 231.202 236.50 1,465,548
Feb 12, 2020 233.10 238.00 233.10 237.00 347,751
Feb 11, 2020 234.25 236.00 233.50 235.50 444,172
Feb 10, 2020 230.00 237.50 230.00 237.50 617,488
Feb 7, 2020 231.00 232.50 228.50 232.50 520,630
Feb 6, 2020 230.00 230.50 228.00 230.00 284,442
Feb 5, 2020 219.00 233.00 219.00 229.50 2,260,034
Feb 4, 2020 216.60 219.747 216.00 219.00 368,315
Feb 3, 2020 215.00 219.00 211.50 215.00 960,643
Jan 31, 2020 218.50 220.50 214.00 214.00 184,312
Jan 30, 2020 215.00 216.50 210.50 215.00 1,040,569
Jan 29, 2020 216.00 216.00 210.50 211.50 429,747
Jan 28, 2020 218.00 219.00 211.00 212.00 536,376
Jan 27, 2020 222.23 224.00 215.50 215.50 526,004
Jan 24, 2020 223.191 226.50 222.00 222.00 444,508
Jan 23, 2020 226.50 228.00 221.50 221.50 482,215
Jan 22, 2020 219.50 226.50 219.412 223.00 571,227
Jan 21, 2020 221.00 221.50 218.46 220.00 369,615
Jan 20, 2020 220.00 220.00 217.367 220.00 529,402
Jan 17, 2020 215.00 220.00 215.00 217.50 388,163
Jan 16, 2020 214.31 218.50 214.31 216.50 592,203
Jan 15, 2020 214.02 218.50 212.00 212.00 631,985
Jan 14, 2020 216.564 218.25 213.50 214.00 692,850
Jan 13, 2020 216.379 220.50 216.102 218.50 549,539
Jan 10, 2020 217.00 220.00 216.13 217.00 687,981
Jan 9, 2020 222.50 222.50 217.00 217.00 587,020
Jan 8, 2020 220.00 220.838 218.50 218.50 283,835
Jan 7, 2020 223.00 223.00 219.00 219.00 358,405
Jan 6, 2020 222.00 223.50 220.00 221.00 540,764
Jan 3, 2020 220.758 225.00 220.386 223.00 204,615
Jan 2, 2020 224.00 225.00 221.50 222.00 328,870
Jan 1, 2020 221.00 224.00 219.00 219.00 144,240
Dec 31, 2019 221.00 224.00 219.00 219.00 144,240
Dec 30, 2019 221.00 222.50 220.00 221.00 346,602
Dec 27, 2019 220.30 222.50 219.50 221.00 174,510
Dec 26, 2019 216.00 220.00 216.00 218.00 143,423
Dec 25, 2019 216.00 220.00 216.00 218.00 143,423
Dec 24, 2019 216.00 220.00 216.00 218.00 143,423
Dec 23, 2019 222.00 222.00 217.105 219.50 440,695
Dec 20, 2019 219.131 221.50 216.00 220.00 863,331
Showing 1 to 50 of 259