Syncona Ltd (SYNCS)

SYNCS
🏛️ Royaume-Uni →
98.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 179.00 181.00 178.71 181.00 0.1M
2022-12-29 181.00 181.00 176.00 179.80 0.1M
2022-12-28 175.40 179.00 175.40 177.00 0.1M
2022-12-23 180.00 180.00 176.49 178.00 0.1M
2022-12-22 180.39 180.80 176.08 178.00 0.3M
2022-12-21 180.00 181.40 177.00 177.00 0.1M
2022-12-20 183.38 185.40 180.00 181.60 2.5M
2022-12-19 176.20 185.60 176.00 184.40 1.9M
2022-12-16 186.28 187.60 176.00 177.00 7.1M
2022-12-15 196.04 196.04 184.60 185.80 0.4M
2022-12-14 188.00 197.00 183.28 197.00 1.2M
2022-12-13 175.80 187.40 175.80 187.40 0.7M
2022-12-12 176.00 180.00 176.00 179.80 0.2M
2022-12-09 182.46 182.60 178.00 181.60 0.3M
2022-12-08 176.00 182.00 176.00 181.20 0.2M
2022-12-07 182.60 182.60 177.40 179.40 0.5M
2022-12-06 177.00 182.20 175.81 179.00 0.6M
2022-12-05 181.20 181.20 177.31 178.80 0.1M
2022-12-02 178.20 182.80 177.00 177.00 0.1M
2022-12-01 179.80 183.00 174.00 182.80 0.4M
2022-11-30 176.33 178.27 172.20 172.20 0.3M
2022-11-29 176.01 179.80 172.80 172.80 0.2M
2022-11-28 183.90 183.90 174.56 175.20 0.3M
2022-11-25 185.62 185.80 177.37 184.80 0.6M
2022-11-24 188.50 191.40 180.00 181.20 0.2M
2022-11-23 192.80 194.60 188.60 189.00 0.2M
2022-11-22 182.40 194.00 180.97 193.40 0.3M
2022-11-21 178.55 186.80 178.55 186.80 0.6M
2022-11-18 182.00 182.00 174.60 176.80 0.2M
2022-11-17 178.20 183.20 173.50 178.00 0.8M
2022-11-16 185.09 187.03 169.00 172.80 0.5M
2022-11-15 192.80 193.51 184.80 184.80 0.4M
2022-11-14 195.40 199.00 187.40 190.20 0.4M
2022-11-11 190.50 205.00 186.86 196.00 1.0M
2022-11-10 184.60 192.00 179.81 192.00 0.4M
2022-11-09 180.00 184.80 178.60 179.00 5.5M
2022-11-08 181.00 184.93 179.00 179.00 0.3M
2022-11-07 181.10 186.80 178.80 184.00 0.2M
2022-11-04 182.20 183.20 178.10 179.40 0.3M
2022-11-03 179.15 183.80 179.15 181.60 0.1M
2022-11-02 179.53 181.00 179.00 181.00 3.8M
2022-11-01 174.52 186.20 173.00 180.00 5.6M
2022-10-31 170.80 175.20 170.80 175.00 0.2M
2022-10-28 175.60 175.60 170.23 174.40 0.2M
2022-10-27 171.63 175.00 171.20 174.60 0.5M
2022-10-26 175.20 175.40 173.60 175.00 0.3M
2022-10-25 168.75 175.60 168.00 174.80 0.3M
2022-10-24 170.62 171.80 167.50 171.80 0.3M
2022-10-21 171.78 173.80 167.94 168.60 0.4M
2022-10-20 165.00 174.40 165.00 171.00 0.4M
2022-10-19 169.66 170.00 165.00 165.00 0.4M
2022-10-18 181.00 181.00 165.57 166.00 0.4M
2022-10-17 171.20 179.80 169.00 179.80 0.2M
2022-10-14 175.50 175.80 166.60 171.60 0.4M
2022-10-13 166.89 178.80 163.53 172.00 0.2M
2022-10-12 166.02 167.80 160.80 164.40 1.0M
2022-10-11 161.95 165.04 161.95 163.00 0.4M
2022-10-10 178.80 179.50 160.40 162.60 0.4M
2022-10-07 187.36 187.36 181.00 181.60 0.3M
2022-10-06 185.20 187.40 181.60 183.40 0.2M
2022-10-05 178.00 184.80 178.00 181.00 0.3M
2022-10-04 173.00 180.00 169.61 180.00 0.4M
2022-10-03 162.56 170.80 162.00 169.60 0.6M
2022-09-30 158.20 164.40 158.20 164.40 0.7M
2022-09-29 161.30 163.40 159.00 159.20 1.0M
2022-09-28 161.92 164.05 160.00 160.20 1.3M
2022-09-27 161.53 167.00 161.53 163.80 1.2M
2022-09-26 172.00 175.30 158.23 161.00 0.7M
2022-09-23 179.91 182.80 169.20 169.20 0.2M
2022-09-22 180.86 184.60 179.20 179.20 0.3M
2022-09-21 178.78 185.00 175.63 184.00 0.6M
2022-09-20 177.20 181.40 173.00 178.40 0.3M
2022-09-16 188.31 190.80 172.80 172.80 0.9M
2022-09-15 193.10 195.40 185.20 185.40 1.1M
2022-09-14 197.40 199.40 189.60 189.60 0.9M
2022-09-13 198.09 204.00 197.60 197.80 0.5M
2022-09-12 197.10 204.00 194.40 204.00 0.3M
2022-09-09 198.24 200.50 196.00 196.00 0.3M
2022-09-08 194.00 199.00 194.00 196.40 0.4M
2022-09-07 193.92 199.00 193.92 198.60 0.5M
2022-09-06 194.00 196.60 193.00 193.40 0.3M
2022-09-05 194.00 197.40 193.20 193.20 0.3M
2022-09-02 195.21 198.47 194.20 195.40 0.3M
2022-09-01 198.02 198.40 194.00 194.20 0.2M
2022-08-31 199.77 199.80 197.00 198.40 0.2M
2022-08-30 203.50 205.00 198.00 202.00 0.2M
2022-08-26 200.50 208.50 200.00 202.50 0.6M
2022-08-25 200.64 201.00 199.16 200.00 0.1M
2022-08-24 199.80 199.80 196.60 199.20 0.3M
2022-08-23 202.00 206.00 197.60 198.00 0.8M
2022-08-22 203.09 204.75 201.92 203.00 0.4M
2022-08-19 201.00 208.00 200.50 206.00 0.3M
2022-08-18 195.32 203.50 194.20 203.50 0.3M
2022-08-17 195.15 197.16 194.00 194.60 0.6M
2022-08-16 199.23 201.16 195.00 195.00 0.3M
2022-08-15 197.88 203.50 197.25 199.60 0.2M
2022-08-12 204.95 204.96 197.20 197.20 0.2M
2022-08-11 207.94 211.50 205.00 205.00 0.2M
2022-08-10 205.95 211.00 205.00 209.00 0.1M
2022-08-09 208.42 208.61 205.00 205.00 0.1M
2022-08-08 201.00 210.00 201.00 207.50 0.2M
2022-08-05 200.96 208.00 200.80 208.00 0.4M
2022-08-04 198.98 202.00 196.20 202.00 0.1M
2022-08-03 196.40 199.62 195.60 197.40 0.2M
2022-08-02 198.89 199.20 194.00 194.00 7.5M
2022-08-01 205.22 207.00 196.60 198.00 0.6M
2022-07-29 200.80 210.50 200.80 206.00 0.5M
2022-07-28 201.50 202.00 199.00 200.50 0.2M
2022-07-27 202.80 205.00 199.20 202.00 0.2M
2022-07-26 207.18 207.18 199.20 201.50 0.2M
2022-07-25 207.88 211.00 205.50 207.00 0.3M
2022-07-22 202.50 213.00 202.50 211.50 0.5M
2022-07-21 199.20 208.00 197.60 207.50 0.6M
2022-07-20 195.20 204.00 195.20 199.60 0.4M
2022-07-19 200.00 200.00 196.76 199.00 0.1M
2022-07-18 196.00 200.00 195.20 197.20 0.2M
2022-07-15 196.24 199.40 196.00 199.40 0.3M
2022-07-14 199.40 199.40 195.78 196.80 0.3M
2022-07-13 195.81 198.80 194.50 196.40 0.2M
2022-07-12 198.20 198.60 194.60 198.60 0.2M
2022-07-11 199.60 201.31 195.56 198.80 0.1M
2022-07-08 199.00 201.50 195.49 198.00 0.2M
2022-07-07 198.15 205.00 197.20 201.50 1.3M
2022-07-06 195.41 201.00 195.41 198.00 0.1M
2022-07-05 202.50 202.50 194.60 195.20 8.1M
2022-07-04 202.00 203.98 199.00 201.50 0.4M
2022-07-01 203.70 209.50 200.50 204.50 1.0M
2022-06-30 200.00 204.00 198.20 204.00 1.3M
2022-06-29 202.98 203.00 199.80 201.50 0.7M
2022-06-28 200.70 203.00 200.00 200.00 0.4M
2022-06-27 200.67 205.54 200.00 202.00 0.6M
2022-06-24 202.00 208.00 200.00 201.50 2.0M
2022-06-23 200.00 206.00 198.20 206.00 0.5M
2022-06-22 197.00 205.00 197.00 203.00 2.3M
2022-06-21 197.65 202.00 197.65 198.00 0.3M
2022-06-20 194.00 201.50 194.00 198.20 3.6M
2022-06-17 194.00 201.50 190.80 195.60 0.8M
2022-06-16 188.00 193.00 188.00 190.60 0.8M
2022-06-15 190.80 193.60 188.37 190.00 0.3M
2022-06-14 188.00 189.80 188.00 188.00 0.5M
2022-06-13 195.00 197.00 188.00 189.00 1.4M
2022-06-10 200.00 200.00 196.00 197.00 0.5M
2022-06-09 204.00 204.00 195.60 197.00 1.5M
2022-06-08 199.00 202.03 199.00 200.00 0.3M
2022-06-07 207.00 207.00 198.80 199.40 1.2M
2022-06-06 206.00 208.00 200.00 201.00 2.3M
2022-06-01 210.00 212.50 200.00 201.50 1.0M
2022-05-31 202.00 210.50 198.40 210.00 0.5M
2022-05-30 197.20 203.00 197.20 202.00 3.3M
2022-05-27 192.20 198.80 189.00 198.60 0.3M
2022-05-26 186.04 191.40 185.60 190.20 5.8M
2022-05-25 185.00 185.80 181.40 185.40 0.3M
2022-05-24 185.00 185.00 180.40 181.00 0.2M
2022-05-23 184.00 187.80 177.36 182.00 0.3M
2022-05-20 179.31 185.72 176.60 177.00 0.5M
2022-05-19 181.00 181.00 171.00 179.80 1.2M
2022-05-18 175.80 184.20 171.00 182.20 0.4M
2022-05-17 172.20 175.40 170.00 171.60 0.5M
2022-05-16 175.40 175.40 171.00 171.40 0.2M
2022-05-13 170.25 176.20 170.00 173.00 0.7M
2022-05-12 172.00 174.20 167.40 173.20 0.4M
2022-05-11 174.00 179.60 170.00 172.20 0.4M
2022-05-10 170.72 172.00 170.00 170.00 0.3M
2022-05-09 174.40 178.72 165.80 170.00 1.2M
2022-05-06 172.99 179.60 171.00 178.80 0.4M
2022-05-05 172.52 174.80 170.71 171.00 0.4M
2022-05-04 174.00 174.00 168.20 169.60 0.4M
2022-05-03 174.00 175.44 170.00 170.00 0.6M
2022-04-29 171.20 176.82 171.00 175.00 0.5M
2022-04-28 170.00 171.50 165.40 170.20 0.3M
2022-04-27 172.70 172.70 166.00 167.40 0.4M
2022-04-26 172.00 179.60 169.20 170.00 1.6M
2022-04-25 169.00 175.00 165.00 172.80 0.5M
2022-04-22 166.40 173.20 166.00 170.00 0.6M
2022-04-21 166.80 171.00 164.35 167.80 0.3M
2022-04-20 161.60 166.00 159.89 163.80 0.7M
2022-04-19 171.00 173.30 162.40 163.80 0.5M
2022-04-14 166.40 173.40 166.40 173.40 0.3M
2022-04-13 165.00 172.00 165.00 170.00 0.4M
2022-04-12 166.85 168.20 165.00 168.00 0.7M
2022-04-11 166.69 170.13 161.63 167.60 1.4M
2022-04-08 165.80 169.00 165.00 167.00 0.4M
2022-04-07 172.75 177.20 167.80 169.00 0.5M
2022-04-06 167.23 178.00 165.00 176.00 1.6M
2022-04-05 158.95 169.60 157.60 166.60 2.6M
2022-04-04 161.00 162.80 158.80 159.40 3.1M
2022-04-01 162.28 162.28 159.24 160.40 1.2M
2022-03-31 155.00 163.00 155.00 160.00 3.0M
2022-03-30 162.60 163.00 155.00 157.20 1.2M
2022-03-29 164.90 166.60 161.20 163.00 1.2M
2022-03-28 163.50 166.60 163.20 163.20 0.6M
2022-03-25 165.20 166.20 162.50 163.80 1.4M
2022-03-24 175.00 175.00 164.47 169.00 0.3M
2022-03-23 172.00 174.00 168.00 172.20 0.7M
2022-03-22 178.00 178.00 168.00 170.20 0.8M
2022-03-21 184.00 184.00 172.80 174.40 0.5M
2022-03-18 181.00 182.80 179.39 180.00 1.3M
2022-03-17 185.37 187.80 174.22 178.00 0.5M
2022-03-16 184.00 189.80 178.00 186.00 1.0M
2022-03-15 178.53 179.80 174.73 179.80 0.2M
2022-03-14 184.80 184.80 179.80 181.80 0.1M
2022-03-11 178.60 188.60 176.20 180.00 0.5M
2022-03-10 174.55 179.20 164.80 179.20 0.4M
2022-03-09 163.80 175.00 163.80 175.00 0.4M
2022-03-08 157.60 166.20 157.60 162.00 0.6M
2022-03-07 163.66 163.67 154.00 159.40 0.6M
2022-03-04 169.20 172.40 158.20 162.20 0.9M
2022-03-03 180.00 184.20 169.00 170.40 0.5M
2022-03-02 166.19 177.60 162.00 177.60 0.4M
2022-03-01 175.60 177.48 163.60 163.60 0.4M
2022-02-28 177.76 177.76 170.36 172.20 0.7M
2022-02-25 179.80 180.00 173.40 175.40 0.7M
2022-02-24 181.60 181.60 174.40 174.40 0.4M
2022-02-23 198.32 201.00 183.40 183.40 0.5M
2022-02-22 194.65 198.80 190.16 196.20 0.6M
2022-02-21 191.40 202.00 185.30 199.00 0.3M
2022-02-18 199.12 203.00 189.00 189.00 0.5M
2022-02-17 195.66 200.00 193.20 198.00 0.7M
2022-02-16 201.50 201.50 192.40 197.00 0.7M
2022-02-15 196.85 203.46 191.60 197.40 0.2M
2022-02-14 190.80 202.65 187.64 199.60 1.2M
2022-02-11 188.00 188.00 184.00 187.40 0.2M
2022-02-10 197.00 216.50 184.00 185.00 1.2M
2022-02-09 188.79 196.40 188.79 195.20 0.5M
2022-02-08 186.00 190.22 186.00 188.00 0.2M
2022-02-07 188.20 188.20 183.00 186.20 0.3M
2022-02-04 186.67 186.80 183.00 186.00 0.8M
2022-02-03 194.00 197.60 182.00 182.80 0.4M
2022-02-02 201.57 202.00 193.20 193.60 0.2M
2022-02-01 190.88 202.50 190.88 199.80 0.4M
2022-01-31 184.00 191.00 181.00 190.00 3.2M
2022-01-28 179.00 184.00 179.00 180.20 0.9M
2022-01-27 182.16 182.16 175.60 181.00 0.3M
2022-01-26 176.00 186.20 176.00 185.00 0.9M
2022-01-25 184.80 185.20 174.60 175.40 0.7M
2022-01-24 197.24 197.24 181.80 182.60 0.6M
2022-01-21 195.00 200.50 193.40 197.00 0.3M
2022-01-20 206.60 206.60 197.20 197.20 0.6M
2022-01-19 207.10 207.20 202.50 203.00 0.5M
2022-01-18 207.00 209.19 203.00 208.00 0.7M
2022-01-17 209.50 210.50 206.15 208.00 0.9M
2022-01-14 206.86 209.00 204.00 208.00 0.7M
2022-01-13 204.75 209.50 200.50 209.50 1.0M
2022-01-12 201.29 206.50 200.00 204.50 0.7M
2022-01-11 211.72 211.93 200.00 201.00 0.5M
2022-01-10 215.27 215.75 210.50 213.50 0.6M
2022-01-07 215.00 218.00 210.00 216.50 0.8M
2022-01-06 206.50 215.00 205.50 212.00 1.2M
2022-01-05 217.00 217.00 203.50 204.00 0.3M
2022-01-04 213.00 217.00 210.24 215.50 0.6M