118.20p-1.40 (-1.17%)23 Aug 2024, 16:35
Syncona Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 119.80p | 120.20p | 118.20p | 118.20p | 321,548 |
Aug 22, 2024 | 120.80p | 122.00p | 119.60p | 119.60p | 398,084 |
Aug 21, 2024 | 120.00p | 122.04p | 120.00p | 120.80p | 535,380 |
Aug 20, 2024 | 122.20p | 123.00p | 121.56p | 122.80p | 248,105 |
Aug 19, 2024 | 119.40p | 122.60p | 118.20p | 122.60p | 216,071 |
Aug 16, 2024 | 119.20p | 121.40p | 118.20p | 119.80p | 554,443 |
Aug 15, 2024 | 118.60p | 121.80p | 116.21p | 121.80p | 255,495 |
Aug 14, 2024 | 115.00p | 118.20p | 115.00p | 118.00p | 440,846 |
Aug 13, 2024 | 116.20p | 117.60p | 115.20p | 116.60p | 439,120 |
Aug 12, 2024 | 115.00p | 118.00p | 115.00p | 118.00p | 608,783 |
Aug 9, 2024 | 115.00p | 119.00p | 115.00p | 119.00p | 717,619 |
Aug 8, 2024 | 116.80p | 118.80p | 115.20p | 116.20p | 296,730 |
Aug 7, 2024 | 116.60p | 117.00p | 115.40p | 115.80p | 512,137 |
Aug 6, 2024 | 117.20p | 118.60p | 115.20p | 115.20p | 1,149,472 |
Aug 5, 2024 | 122.20p | 124.01p | 114.60p | 114.60p | 951,073 |
Aug 2, 2024 | 123.00p | 125.60p | 122.20p | 122.20p | 497,635 |
Aug 1, 2024 | 125.20p | 125.40p | 124.05p | 125.00p | 566,593 |
Jul 31, 2024 | 125.00p | 125.20p | 122.43p | 125.00p | 465,987 |
Jul 30, 2024 | 124.00p | 124.00p | 122.00p | 122.80p | 723,465 |
Jul 29, 2024 | 125.20p | 125.20p | 122.52p | 123.00p | 639,734 |
Jul 26, 2024 | 124.40p | 125.00p | 123.41p | 124.00p | 1,041,028 |
Jul 25, 2024 | 125.40p | 125.80p | 124.00p | 124.00p | 422,401 |
Jul 24, 2024 | 125.40p | 126.00p | 125.00p | 125.40p | 586,893 |
Jul 23, 2024 | 125.20p | 126.00p | 125.00p | 125.80p | 356,933 |
Jul 22, 2024 | 125.60p | 125.60p | 124.19p | 125.40p | 266,963 |
Jul 19, 2024 | 124.00p | 125.80p | 124.00p | 125.00p | 752,095 |
Jul 18, 2024 | 125.00p | 125.80p | 124.00p | 125.80p | 751,516 |
Jul 17, 2024 | 121.00p | 125.36p | 121.00p | 125.00p | 926,679 |
Jul 16, 2024 | 122.00p | 124.20p | 121.20p | 123.80p | 845,756 |
Jul 15, 2024 | 120.00p | 123.00p | 118.78p | 123.00p | 625,878 |
Jul 12, 2024 | 121.80p | 121.80p | 120.22p | 121.00p | 1,014,405 |
Jul 11, 2024 | 118.00p | 123.00p | 118.00p | 123.00p | 372,268 |
Jul 10, 2024 | 117.60p | 119.80p | 117.00p | 119.80p | 1,492,954 |
Jul 9, 2024 | 115.40p | 117.60p | 114.20p | 117.40p | 521,301 |
Jul 8, 2024 | 115.60p | 118.00p | 113.20p | 118.00p | 622,961 |
Jul 5, 2024 | 110.20p | 117.00p | 110.20p | 117.00p | 1,203,851 |
Jul 4, 2024 | 109.20p | 113.20p | 109.20p | 113.20p | 457,601 |
Jul 3, 2024 | 112.00p | 112.00p | 108.80p | 112.00p | 616,334 |
Jul 2, 2024 | 108.60p | 111.80p | 108.60p | 109.60p | 1,509,227 |
Jul 1, 2024 | 110.00p | 111.80p | 108.60p | 108.60p | 465,509 |
Jun 28, 2024 | 109.60p | 110.00p | 108.80p | 108.80p | 706,389 |
Jun 27, 2024 | 109.60p | 110.20p | 109.23p | 109.80p | 341,952 |
Jun 26, 2024 | 110.60p | 111.20p | 109.60p | 110.00p | 467,091 |
Jun 25, 2024 | 112.00p | 112.00p | 110.00p | 110.00p | 460,117 |
Jun 24, 2024 | 111.80p | 112.16p | 111.36p | 111.40p | 588,905 |
Jun 21, 2024 | 112.20p | 113.80p | 110.00p | 110.00p | 1,767,608 |
Jun 20, 2024 | 113.00p | 114.74p | 112.00p | 112.40p | 827,910 |
Jun 19, 2024 | 111.20p | 114.60p | 111.20p | 113.60p | 623,553 |
Jun 18, 2024 | 110.80p | 115.00p | 110.80p | 112.80p | 1,245,445 |
Jun 17, 2024 | 112.00p | 113.40p | 110.00p | 113.00p | 1,026,196 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.