Market data

Select a section

Syncona Limited NPV

(SYNC)
Sector: Closed End Investments
84.20p
-0.50p -0.59
Last updated: 08:28:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
05/06/2025 80.60p 84.70p 79.83p 84.70p 264,595
04/06/2025 80.00p 80.90p 79.60p 80.50p 883,179
03/06/2025 80.70p 81.80p 79.70p 79.70p 471,591
02/06/2025 81.60p 83.60p 80.70p 81.10p 842,550
30/05/2025 84.00p 85.00p 80.00p 80.00p 890,719
29/05/2025 85.00p 85.80p 84.00p 84.00p 330,854
28/05/2025 84.70p 86.80p 84.70p 84.70p 377,201
27/05/2025 84.70p 86.80p 84.70p 84.70p 385,889
26/05/2025 85.20p 86.50p 85.20p 86.00p 401,256
23/05/2025 85.20p 86.50p 85.20p 86.00p 401,256
22/05/2025 88.50p 88.50p 84.00p 85.10p 409,908
21/05/2025 86.00p 87.30p 85.63p 85.80p 397,809
20/05/2025 86.00p 87.00p 85.80p 86.00p 386,846
19/05/2025 86.00p 88.70p 86.00p 86.10p 347,671
16/05/2025 86.00p 88.60p 86.00p 86.00p 402,527
15/05/2025 88.20p 88.20p 86.20p 86.90p 586,608
14/05/2025 88.40p 88.79p 87.00p 87.00p 327,693
13/05/2025 88.60p 90.00p 88.20p 88.80p 175,973
12/05/2025 89.00p 90.90p 88.40p 88.40p 322,192
09/05/2025 89.00p 89.90p 88.30p 89.00p 221,788
08/05/2025 89.10p 90.80p 88.20p 88.50p 288,819
07/05/2025 90.00p 91.90p 88.20p 89.00p 569,137
06/05/2025 89.80p 91.70p 89.40p 90.00p 1,100,287
05/05/2025 90.90p 91.40p 89.90p 90.00p 304,500
02/05/2025 90.90p 91.40p 89.90p 90.00p 304,500
01/05/2025 90.80p 92.70p 90.55p 90.70p 302,617
30/04/2025 92.60p 93.10p 90.40p 90.50p 409,254
29/04/2025 95.00p 95.00p 93.20p 93.20p 324,265
28/04/2025 91.70p 94.10p 91.60p 94.10p 266,487
25/04/2025 90.70p 93.00p 89.20p 93.00p 236,930
24/04/2025 88.50p 90.70p 88.10p 90.70p 282,670
23/04/2025 88.40p 89.00p 88.40p 88.50p 591,463
22/04/2025 86.40p 89.00p 86.40p 87.80p 338,171
21/04/2025 88.20p 88.60p 86.90p 87.70p 326,239
18/04/2025 88.20p 88.60p 86.90p 87.70p 326,239
17/04/2025 88.20p 88.60p 86.90p 87.70p 326,239
16/04/2025 88.90p 89.00p 87.10p 88.90p 644,863
15/04/2025 86.20p 89.70p 86.20p 89.70p 495,648
14/04/2025 83.00p 87.90p 83.00p 87.90p 255,072
11/04/2025 83.80p 84.30p 82.50p 84.20p 324,165
10/04/2025 84.90p 86.40p 83.00p 84.50p 481,659
09/04/2025 81.40p 84.80p 81.00p 83.90p 335,942
08/04/2025 82.40p 85.30p 81.92p 83.90p 521,214
07/04/2025 79.80p 84.70p 77.32p 82.20p 667,728
04/04/2025 86.00p 87.60p 81.75p 81.80p 1,157,525
03/04/2025 87.00p 89.00p 86.00p 87.90p 719,250
02/04/2025 86.50p 88.10p 86.40p 87.80p 775,992
01/04/2025 87.00p 87.90p 86.50p 87.60p 1,127,265
31/03/2025 87.20p 87.87p 86.60p 86.70p 550,037
28/03/2025 87.30p 88.40p 87.20p 88.00p 681,222
27/03/2025 87.90p 88.20p 87.00p 88.20p 394,300
26/03/2025 89.50p 89.50p 87.00p 88.10p 662,010
25/03/2025 88.50p 89.60p 87.00p 87.00p 569,007
24/03/2025 91.50p 91.50p 88.53p 88.90p 722,479
21/03/2025 93.10p 93.40p 88.80p 88.90p 3,994,422
20/03/2025 95.70p 95.70p 93.30p 93.30p 725,603
19/03/2025 95.50p 95.50p 93.71p 94.40p 926,453
18/03/2025 92.00p 95.30p 92.00p 94.40p 562,078
17/03/2025 93.30p 94.40p 92.22p 94.00p 433,568
14/03/2025 91.00p 93.00p 90.90p 91.90p 386,497
13/03/2025 91.60p 92.00p 90.90p 90.90p 390,094
12/03/2025 90.90p 91.90p 89.40p 91.30p 392,196
11/03/2025 89.80p 91.60p 89.80p 90.00p 563,752
10/03/2025 90.00p 91.90p 89.30p 89.80p 345,977
07/03/2025 90.00p 90.70p 90.00p 90.00p 609,301
06/03/2025 92.80p 92.90p 88.26p 90.80p 1,145,724
05/03/2025 93.90p 94.01p 92.20p 92.20p 798,669
04/03/2025 95.10p 97.00p 93.70p 93.70p 824,382
03/03/2025 97.30p 97.30p 95.00p 95.40p 457,085
28/02/2025 97.20p 97.20p 95.50p 95.50p 649,654
27/02/2025 96.20p 97.00p 95.60p 96.20p 341,072
26/02/2025 95.50p 96.40p 92.82p 95.80p 597,265
25/02/2025 95.10p 96.40p 95.00p 95.60p 1,083,647
24/02/2025 95.80p 96.40p 92.93p 95.90p 517,258
21/02/2025 95.20p 96.30p 95.00p 95.50p 750,520
20/02/2025 94.00p 95.53p 94.00p 95.30p 965,558
19/02/2025 93.60p 95.00p 92.12p 94.90p 821,704
18/02/2025 93.00p 93.70p 91.04p 92.60p 394,034
17/02/2025 90.70p 93.10p 90.50p 91.90p 385,599
14/02/2025 90.50p 91.59p 89.96p 90.00p 835,933
13/02/2025 90.50p 91.53p 90.40p 90.40p 837,525
12/02/2025 90.50p 91.06p 90.00p 90.40p 589,919
11/02/2025 91.50p 92.11p 90.50p 90.80p 642,329
10/02/2025 93.80p 93.80p 91.40p 91.40p 383,453
07/02/2025 92.00p 93.17p 92.00p 92.50p 474,786
06/02/2025 93.00p 93.11p 91.80p 91.80p 929,585
05/02/2025 90.00p 93.70p 90.00p 91.60p 4,430,736
04/02/2025 91.00p 92.32p 90.00p 91.60p 2,491,167
03/02/2025 94.30p 95.90p 91.60p 91.60p 1,151,335
31/01/2025 96.00p 97.00p 94.60p 95.10p 906,248
30/01/2025 96.00p 97.30p 96.00p 96.90p 367,317
29/01/2025 98.00p 99.10p 97.80p 97.80p 549,227
28/01/2025 97.80p 99.00p 97.10p 98.00p 405,736
27/01/2025 97.00p 98.40p 95.60p 97.60p 396,715
24/01/2025 96.00p 98.20p 95.70p 97.00p 483,057
23/01/2025 98.40p 99.35p 95.60p 95.70p 970,630
22/01/2025 98.90p 100.60p 97.60p 98.40p 566,959
21/01/2025 99.00p 99.70p 97.80p 98.80p 416,913
20/01/2025 99.00p 99.72p 97.50p 97.50p 567,090
17/01/2025 99.00p 100.56p 98.85p 99.00p 511,201
16/01/2025 98.00p 99.42p 98.00p 98.10p 454,879
15/01/2025 94.90p 98.10p 94.20p 98.10p 500,687
14/01/2025 94.40p 94.40p 92.98p 93.10p 742,318
13/01/2025 93.70p 94.53p 92.10p 92.70p 1,199,581
10/01/2025 92.60p 94.30p 92.60p 94.00p 1,437,073
09/01/2025 91.00p 93.60p 90.83p 91.20p 876,882
08/01/2025 96.50p 96.88p 90.00p 90.00p 2,243,022
07/01/2025 101.00p 101.60p 96.68p 96.70p 675,904
06/01/2025 102.00p 103.00p 100.20p 100.20p 1,378,741
03/01/2025 103.20p 103.59p 102.47p 103.00p 413,623
02/01/2025 103.60p 104.54p 103.20p 103.40p 390,126
01/01/2025 104.40p 106.40p 102.02p 105.60p 137,816
31/12/2024 104.40p 106.40p 102.02p 105.60p 137,816
30/12/2024 102.00p 104.00p 102.00p 103.20p 160,461
27/12/2024 103.60p 104.00p 101.92p 103.20p 210,271
26/12/2024 100.20p 102.60p 100.20p 102.60p 141,300
25/12/2024 100.20p 102.60p 100.20p 102.60p 141,300
24/12/2024 100.20p 102.60p 100.20p 102.60p 141,300
23/12/2024 101.20p 101.51p 100.40p 101.00p 339,885
20/12/2024 100.20p 100.80p 99.80p 99.80p 1,725,640
19/12/2024 101.80p 101.80p 99.60p 99.60p 1,032,233
18/12/2024 103.60p 103.60p 101.60p 101.60p 615,828
17/12/2024 103.20p 104.91p 102.20p 102.40p 458,299
16/12/2024 103.00p 104.71p 102.71p 103.60p 459,679
13/12/2024 104.80p 105.00p 102.20p 102.80p 495,761
12/12/2024 103.00p 104.10p 102.40p 103.00p 246,460
11/12/2024 102.40p 102.40p 101.80p 102.40p 299,750
10/12/2024 102.00p 103.20p 101.40p 102.00p 331,737
09/12/2024 102.40p 104.20p 102.40p 102.80p 354,571
06/12/2024 104.20p 104.20p 101.80p 102.60p 452,007

Market data

Select a section