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
2023-12-29 125.82 126.20 123.20 123.40 0.6M
2023-12-28 124.23 126.80 123.00 125.20 1.1M
2023-12-27 121.18 124.50 120.20 123.80 0.4M
2023-12-22 115.62 120.20 115.62 120.00 0.7M
2023-12-21 121.00 121.00 115.00 116.20 2.4M
2023-12-20 121.80 122.00 119.60 121.00 1.5M
2023-12-19 123.00 123.00 119.60 120.40 0.5M
2023-12-18 125.00 125.00 122.00 122.40 0.6M
2023-12-15 117.88 124.40 117.31 124.00 2.4M
2023-12-14 118.40 118.40 116.80 118.00 1.3M
2023-12-13 118.53 119.00 116.20 116.80 1.1M
2023-12-12 119.80 119.80 117.00 118.00 1.0M
2023-12-11 122.00 122.00 116.60 118.00 0.6M
2023-12-08 124.00 125.00 115.40 121.00 0.8M
2023-12-07 125.40 126.00 124.20 124.40 0.5M
2023-12-06 126.60 128.00 125.20 125.20 0.4M
2023-12-05 126.83 128.00 126.60 126.60 0.7M
2023-12-04 126.50 128.80 125.40 126.60 0.6M
2023-12-01 125.20 128.00 125.20 126.80 0.2M
2023-11-30 125.31 128.00 125.20 125.40 0.4M
2023-11-29 122.00 127.00 122.00 126.60 0.2M
2023-11-28 121.50 124.80 121.50 124.80 0.4M
2023-11-27 117.90 123.80 117.43 123.80 0.6M
2023-11-24 117.20 120.00 117.20 120.00 0.4M
2023-11-23 118.53 118.60 116.00 117.20 4.5M
2023-11-22 119.80 119.80 118.00 118.60 0.8M
2023-11-21 124.58 126.00 119.00 119.00 0.4M
2023-11-20 127.80 127.80 124.60 124.60 0.8M
2023-11-17 129.09 129.60 126.60 126.60 0.6M
2023-11-16 133.00 133.00 128.20 129.40 0.6M
2023-11-15 128.50 136.40 127.95 135.00 1.1M
2023-11-14 127.00 128.20 127.00 128.00 0.6M
2023-11-13 128.24 128.24 127.60 128.20 0.6M
2023-11-10 129.40 129.80 128.00 128.20 0.6M
2023-11-09 131.09 131.09 129.40 129.80 0.6M
2023-11-08 133.20 135.00 131.00 131.00 0.8M
2023-11-07 133.40 135.00 133.00 133.00 0.3M
2023-11-06 133.40 135.00 133.29 133.60 0.5M
2023-11-03 134.00 135.00 133.40 133.80 0.2M
2023-11-02 128.40 134.40 128.40 134.40 0.6M
2023-11-01 128.07 130.00 128.00 129.00 0.9M
2023-10-31 127.85 129.00 127.60 128.20 1.6M
2023-10-30 126.00 128.60 126.00 128.60 1.0M
2023-10-27 125.88 126.28 125.88 126.00 0.2M
2023-10-26 125.80 126.20 125.60 126.00 0.7M
2023-10-25 125.40 126.40 125.40 125.60 0.4M
2023-10-24 125.20 126.00 125.20 125.40 0.7M
2023-10-23 125.20 125.60 125.20 125.60 0.9M
2023-10-20 125.00 126.00 125.00 125.40 0.5M
2023-10-19 125.00 125.80 125.00 125.20 1.4M
2023-10-18 125.20 126.40 125.00 125.20 0.6M
2023-10-17 126.82 127.69 125.80 126.00 0.6M
2023-10-16 126.91 128.17 126.20 126.20 0.4M
2023-10-13 129.00 129.00 126.00 126.00 0.9M
2023-10-12 123.97 130.00 123.20 128.80 0.4M
2023-10-11 122.50 124.20 122.00 124.00 0.8M
2023-10-10 120.60 123.20 120.60 122.80 0.7M
2023-10-09 119.80 123.05 119.80 122.80 0.6M
2023-10-06 122.51 123.20 121.24 122.20 0.5M
2023-10-05 120.00 122.80 120.00 122.00 0.3M
2023-10-04 120.80 122.40 120.64 121.00 1.1M
2023-10-03 118.00 122.60 118.00 121.00 2.3M
2023-10-02 117.00 119.00 116.40 119.00 2.8M
2023-09-29 109.00 117.00 106.20 116.40 3.4M
2023-09-28 106.60 107.60 105.00 106.20 1.6M
2023-09-27 112.00 112.00 106.60 106.60 0.4M
2023-09-26 113.00 114.00 112.20 112.20 0.3M
2023-09-25 115.00 115.69 113.00 113.00 0.1M
2023-09-22 114.00 116.60 114.00 115.40 0.4M
2023-09-21 113.55 114.60 112.80 114.60 2.7M
2023-09-20 113.60 114.00 112.50 113.40 1.6M
2023-09-19 114.00 114.60 112.12 112.20 0.3M
2023-09-18 119.00 119.42 112.00 114.00 0.7M
2023-09-15 120.00 120.60 118.40 118.40 0.9M
2023-09-14 120.00 120.60 119.81 120.60 0.7M
2023-09-13 122.00 125.00 119.17 120.40 2.0M
2023-09-12 120.48 123.40 120.47 123.40 0.4M
2023-09-11 127.00 128.80 120.20 121.00 0.8M
2023-09-08 126.20 129.80 126.20 128.00 0.1M
2023-09-07 126.20 128.99 126.20 126.20 0.5M
2023-09-06 127.00 129.01 127.00 127.00 0.6M
2023-09-05 126.42 128.10 126.42 127.80 1.1M
2023-09-04 130.14 130.14 127.24 129.20 0.4M
2023-09-01 131.66 132.00 130.05 131.00 0.1M
2023-08-31 132.80 133.60 131.80 131.80 0.2M
2023-08-30 133.63 134.40 132.80 133.00 0.3M
2023-08-29 134.82 137.34 133.60 134.20 0.3M
2023-08-25 140.80 140.80 133.60 133.60 0.1M
2023-08-24 140.00 140.00 135.80 135.80 0.4M
2023-08-23 136.53 139.69 136.00 137.80 0.1M
2023-08-22 139.34 139.34 135.80 135.80 0.1M
2023-08-21 136.52 140.00 136.00 136.00 0.6M
2023-08-18 144.00 144.00 126.22 138.00 0.4M
2023-08-17 144.60 146.80 144.00 144.00 0.5M
2023-08-16 147.62 147.62 144.40 144.40 0.6M
2023-08-15 152.09 152.19 146.40 147.60 0.2M
2023-08-14 151.00 152.20 151.00 151.60 0.1M
2023-08-11 151.20 151.60 150.80 151.00 0.1M
2023-08-10 152.30 152.30 150.80 151.80 0.2M
2023-08-09 153.00 153.00 151.20 152.00 0.2M
2023-08-08 151.49 152.20 150.20 151.40 0.5M
2023-08-07 151.09 154.00 151.00 151.60 0.7M
2023-08-04 151.00 152.00 151.00 152.00 0.4M
2023-08-03 152.40 152.80 150.00 150.00 0.4M
2023-08-02 152.47 152.47 150.80 151.00 0.2M
2023-08-01 152.24 153.60 151.30 152.80 0.3M
2023-07-31 155.55 156.80 152.00 152.20 0.5M
2023-07-28 153.61 156.80 152.20 153.00 0.3M
2023-07-27 155.92 156.00 153.00 153.00 0.4M
2023-07-26 155.38 156.80 153.00 154.20 0.2M
2023-07-25 153.28 154.40 152.10 154.00 1.0M
2023-07-24 152.62 155.12 152.20 152.60 1.7M
2023-07-21 157.90 159.20 153.20 153.20 0.7M
2023-07-20 157.19 160.00 156.43 158.80 0.2M
2023-07-19 153.60 160.80 152.00 159.00 0.7M
2023-07-18 154.38 154.43 151.00 152.60 0.3M
2023-07-17 151.52 152.80 151.00 151.00 0.2M
2023-07-14 152.94 154.00 152.00 152.00 0.3M
2023-07-13 153.71 155.00 150.80 154.00 0.7M
2023-07-12 151.00 160.60 150.69 154.80 0.6M
2023-07-11 150.94 152.00 150.00 151.60 0.3M
2023-07-10 150.00 152.49 150.00 150.00 0.3M
2023-07-07 153.37 153.37 150.00 150.00 0.3M
2023-07-06 151.70 153.16 147.60 147.60 0.4M
2023-07-05 151.63 153.53 150.00 151.00 0.2M
2023-07-04 151.53 151.80 149.80 151.00 1.4M
2023-07-03 151.00 152.60 151.00 151.40 0.2M
2023-06-30 149.40 154.40 149.40 152.80 0.2M
2023-06-29 150.00 152.00 149.00 151.00 0.3M
2023-06-28 147.96 152.00 147.20 151.00 0.5M
2023-06-27 147.50 148.80 147.20 148.00 0.5M
2023-06-26 149.53 149.53 147.20 147.80 0.4M
2023-06-23 149.57 149.57 148.00 148.00 0.8M
2023-06-22 149.00 150.51 149.00 150.20 0.5M
2023-06-21 146.01 150.60 145.50 150.20 0.3M
2023-06-20 146.80 150.40 144.00 146.80 0.5M
2023-06-19 149.64 151.00 146.60 146.80 0.3M
2023-06-16 151.23 154.00 147.00 147.00 0.5M
2023-06-15 154.60 154.60 150.40 150.80 0.5M
2023-06-14 150.80 154.60 150.80 154.60 1.1M
2023-06-13 153.80 153.80 150.80 153.80 0.5M
2023-06-12 155.50 155.50 151.40 151.60 1.0M
2023-06-09 152.56 155.00 151.00 154.40 1.3M
2023-06-08 150.00 154.80 150.00 152.00 0.3M
2023-06-07 152.00 153.12 150.80 153.00 0.7M
2023-06-06 152.78 154.72 150.00 153.00 0.3M
2023-06-05 153.00 155.00 152.00 153.20 0.2M
2023-06-02 152.45 153.00 150.20 152.00 0.2M
2023-06-01 155.00 155.00 149.00 151.00 0.2M
2023-05-31 152.75 156.80 150.00 151.20 0.3M
2023-05-30 155.20 156.60 152.00 153.60 0.3M
2023-05-26 161.30 161.30 154.00 154.00 0.3M
2023-05-25 160.00 161.05 159.00 161.00 0.1M
2023-05-24 159.55 162.20 159.00 162.20 0.4M
2023-05-23 158.74 161.57 158.00 159.00 0.2M
2023-05-22 159.60 162.00 157.00 159.80 0.3M
2023-05-19 156.82 161.20 156.00 161.00 0.2M
2023-05-18 155.58 158.60 152.60 158.60 0.1M
2023-05-17 153.89 155.60 149.00 155.60 0.3M
2023-05-16 153.69 154.20 149.00 154.00 0.7M
2023-05-15 149.72 150.00 148.80 149.60 0.4M
2023-05-12 150.09 151.60 149.00 149.00 0.3M
2023-05-11 150.60 153.80 149.40 151.60 0.6M
2023-05-10 150.00 153.00 149.58 150.60 0.6M
2023-05-09 151.00 152.30 150.00 150.20 0.1M
2023-05-05 152.60 152.60 150.00 150.60 0.3M
2023-05-04 151.80 153.00 150.80 151.00 0.3M
2023-05-03 153.80 153.80 150.80 152.60 0.4M
2023-05-02 153.16 154.90 153.00 153.00 0.2M
2023-04-28 157.73 158.00 154.00 154.00 0.3M
2023-04-27 155.77 159.60 155.77 157.80 0.1M
2023-04-26 158.65 160.00 155.00 157.00 0.3M
2023-04-25 153.60 161.20 150.20 160.80 0.3M
2023-04-24 148.20 153.60 148.20 153.60 0.3M
2023-04-21 148.50 152.20 147.60 152.20 1.3M
2023-04-20 150.00 150.03 147.40 150.00 1.0M
2023-04-19 148.06 151.60 147.40 150.00 0.1M
2023-04-18 150.88 153.60 147.82 149.40 0.3M
2023-04-17 154.20 154.20 150.20 151.00 0.3M
2023-04-14 154.20 155.00 152.23 153.00 0.6M
2023-04-13 152.96 153.20 151.00 152.00 0.2M
2023-04-12 149.40 154.00 149.40 151.80 1.1M
2023-04-11 153.28 153.43 149.38 150.40 0.2M
2023-04-06 148.00 152.92 148.00 149.60 0.2M
2023-04-05 149.00 154.00 148.40 150.60 0.6M
2023-04-04 149.28 155.60 146.80 149.40 1.3M
2023-04-03 146.33 149.80 146.00 147.60 0.3M
2023-03-31 149.98 149.98 144.78 148.20 0.3M
2023-03-30 144.60 150.00 144.60 149.20 0.6M
2023-03-29 152.60 152.60 144.20 145.00 0.3M
2023-03-28 149.44 152.60 149.20 149.20 0.3M
2023-03-27 151.03 151.03 147.42 147.80 0.3M
2023-03-24 149.98 152.80 147.00 149.40 0.3M
2023-03-23 148.00 151.00 147.03 150.00 4.3M
2023-03-22 145.26 149.20 144.00 147.60 0.8M
2023-03-21 137.45 145.00 137.30 144.60 0.5M
2023-03-20 142.20 147.60 136.02 137.40 0.7M
2023-03-17 146.62 147.80 142.20 144.60 0.9M
2023-03-16 147.80 148.11 141.40 143.00 1.1M
2023-03-15 150.40 150.40 144.40 147.00 0.4M
2023-03-14 149.80 151.00 149.20 150.60 0.3M
2023-03-13 150.00 152.60 146.43 149.80 1.0M
2023-03-10 152.60 154.00 149.80 150.00 0.3M
2023-03-09 154.00 155.40 152.60 152.60 0.6M
2023-03-08 156.00 158.80 153.00 154.00 0.5M
2023-03-07 161.00 163.80 156.00 157.00 0.5M
2023-03-06 164.90 168.80 160.40 160.80 0.6M
2023-03-03 166.20 169.33 164.40 164.40 0.2M
2023-03-02 166.77 168.85 165.75 166.60 0.5M
2023-03-01 171.00 172.00 166.20 166.20 0.4M
2023-02-28 171.80 172.00 168.00 170.60 0.5M
2023-02-27 170.05 174.53 169.20 170.80 1.0M
2023-02-24 170.00 173.42 168.00 170.80 0.7M
2023-02-23 170.00 173.20 169.40 170.40 0.4M
2023-02-22 170.00 174.80 169.40 169.40 0.4M
2023-02-21 170.00 172.82 169.16 169.60 0.6M
2023-02-20 169.86 174.20 169.20 172.00 0.3M
2023-02-17 170.00 172.62 168.41 170.00 0.5M
2023-02-16 173.80 173.80 169.43 171.00 0.7M
2023-02-15 170.38 171.70 170.00 170.00 0.5M
2023-02-14 173.01 173.20 170.00 170.00 0.7M
2023-02-13 170.57 173.22 170.20 171.60 0.2M
2023-02-10 169.36 173.00 165.00 172.60 0.2M
2023-02-09 167.20 168.00 164.32 168.00 0.1M
2023-02-08 177.60 177.60 162.60 165.20 0.5M
2023-02-07 176.90 180.00 172.60 173.40 3.3M
2023-02-06 175.00 180.40 175.00 180.00 0.2M
2023-02-03 178.25 180.20 175.40 175.60 0.3M
2023-02-02 175.00 181.00 175.00 180.40 1.3M
2023-02-01 174.81 178.80 173.00 174.00 0.2M
2023-01-31 171.93 177.00 171.40 175.40 0.3M
2023-01-30 171.90 177.00 171.90 174.60 0.1M
2023-01-27 170.98 178.20 170.00 178.20 0.4M
2023-01-26 166.50 171.60 164.30 171.60 2.5M
2023-01-25 169.51 172.84 166.00 167.00 0.2M
2023-01-24 170.13 171.52 168.00 168.00 0.3M
2023-01-23 169.40 174.00 169.40 170.40 0.3M
2023-01-20 170.00 173.80 169.72 171.80 0.1M
2023-01-19 176.72 177.62 169.00 171.80 1.0M
2023-01-18 179.25 179.27 176.60 178.00 0.3M
2023-01-17 174.80 181.40 173.83 178.40 0.4M
2023-01-16 172.80 175.67 170.50 175.00 0.4M
2023-01-13 167.20 172.80 166.91 170.00 0.2M
2023-01-12 170.25 174.60 166.15 168.40 0.5M
2023-01-11 172.80 173.91 170.00 170.20 0.6M
2023-01-10 176.00 177.15 167.00 172.40 0.3M
2023-01-09 180.00 184.80 175.20 175.20 0.4M
2023-01-06 184.20 185.80 180.30 182.00 0.2M
2023-01-05 184.00 187.00 183.38 185.00 0.1M
2023-01-04 185.40 190.60 180.00 185.00 0.6M
2023-01-03 181.00 189.80 180.28 187.00 0.4M