Syncona Limited (SYNC)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.838926174497 | 119.2 | 123 | 118.2 | 390417 | 120.72469275 | DE |
| 4 | -6.2 | -4.98392282958 | 124.4 | 125.2 | 114.6 | 605619 | 119.64521696 | DE |
| 12 | 7.2 | 6.48648648649 | 111 | 126 | 107 | 745788 | 115.64406001 | DE |
| 26 | -4.2 | -3.43137254902 | 122.4 | 131.6 | 106.6 | 762176 | 118.7086936 | DE |
| 52 | -20.2 | -14.5953757225 | 138.4 | 140 | 105 | 862592 | 119.61807933 | DE |
| 156 | -77.6 | -39.6322778345 | 195.8 | 224.5 | 105 | 757218 | 156.48599203 | DE |
| 260 | -113.8 | -49.0517241379 | 232 | 280 | 105 | 730430 | 185.47510073 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 118.2 | -1.4 | -1.17 | 119.8 | 120 | 118.2 | 321548 |
| 1724344200 | 119.6 | -1.2 | -0.99 | 120.8 | 122 | 119.6 | 398084 |
| 1724257800 | 120.8 | -2 | -1.63 | 120 | 121.4 | 120 | 535380 |
| 1724171400 | 122.8 | 0.2 | 0.16 | 122.2 | 123 | 121.6 | 248105 |
| 1724085000 | 122.6 | 2.8 | 2.34 | 119.4 | 122.6 | 119.4 | 216071 |
| 1723825800 | 119.8 | -2 | -1.64 | 119.2 | 120 | 118.2 | 554443 |
| 1723739400 | 121.8 | 3.8 | 3.22 | 118.6 | 121.8 | 116.6 | 255495 |
| 1723653000 | 118 | 1.4 | 1.20 | 115 | 118 | 115 | 480212 |
| 1723566600 | 116.6 | -1.4 | -1.19 | 116.2 | 117.6 | 115.2 | 439120 |
| 1723480200 | 118 | -1 | -0.84 | 115 | 118 | 115 | 608783 |
| 1723221000 | 119 | 2.8 | 2.41 | 115 | 119 | 115 | 717619 |
| 1723134600 | 116.2 | 0.4 | 0.35 | 116.8 | 116.8 | 115.2 | 296730 |
| 1723048200 | 115.8 | 0.6 | 0.52 | 116.6 | 116.6 | 115.4 | 512137 |
| 1722961800 | 115.2 | 0.6 | 0.52 | 117.2 | 118.6 | 115.2 | 1149472 |
| 1722875400 | 114.6 | -7.6 | -6.22 | 122.2 | 122.2 | 114.6 | 1506277 |
| 1722616200 | 122.2 | -2.8 | -2.24 | 123 | 124.6 | 122.2 | 497635 |
| 1722529800 | 125 | 0 | 0.00 | 125.2 | 125.2 | 124.6 | 566593 |
| 1722443400 | 125 | 2.2 | 1.79 | 125 | 125 | 124.4 | 465987 |
| 1722357000 | 122.8 | -0.2 | -0.16 | 124 | 124 | 122.2 | 723465 |
| 1722270600 | 123 | -1 | -0.81 | 125.2 | 125.2 | 122.6 | 899734 |
| 1722011400 | 124 | 0 | 0.00 | 124.4 | 125 | 124 | 1041028 |
| 1721925000 | 124 | -1.4 | -1.12 | 125.4 | 125.8 | 124 | 422401 |
| 1721838600 | 125.4 | -0.4 | -0.32 | 125.4 | 126 | 125 | 617893 |
| 1721752200 | 125.8 | 0.4 | 0.32 | 125.2 | 125.8 | 125 | 356933 |
| 1721665800 | 125.4 | 0.4 | 0.32 | 125.6 | 125.6 | 124.2 | 266963 |
| 1721406600 | 125 | -0.8 | -0.64 | 124 | 125.6 | 124 | 752095 |
| 1721320200 | 125.8 | 0.8 | 0.64 | 125 | 125.8 | 124.4 | 751516 |
| 1721233800 | 125 | 1.2 | 0.97 | 121 | 125 | 121 | 926679 |
| 1721147400 | 123.8 | 0.8 | 0.65 | 122 | 124 | 121.2 | 845756 |
| 1721061000 | 123 | 2 | 1.65 | 120 | 123 | 119 | 625878 |
| 1720801800 | 121 | -2 | -1.63 | 121.8 | 121.8 | 120.8 | 1014405 |
| 1720715400 | 123 | 3.2 | 2.67 | 118 | 123 | 118 | 372268 |
| 1720629000 | 119.8 | 2.4 | 2.04 | 117.6 | 119.8 | 117 | 1526842 |
| 1720542600 | 117.4 | -0.6 | -0.51 | 115.4 | 117.6 | 115.2 | 521301 |
| 1720456200 | 118 | 1 | 0.85 | 115.6 | 118 | 114.8 | 622961 |
| 1720197000 | 117 | 3.8 | 3.36 | 110.2 | 117 | 110.2 | 1203851 |
| 1720110600 | 113.2 | 1.2 | 1.07 | 109.2 | 113.2 | 109.2 | 457601 |
| 1720024200 | 112 | 2.4 | 2.19 | 112 | 112 | 108.8 | 616334 |
| 1719937800 | 109.6 | 1 | 0.92 | 108.6 | 109.6 | 108.6 | 1509227 |
| 1719851400 | 108.6 | -0.2 | -0.18 | 110 | 110 | 108.6 | 465509 |
| 1719592200 | 108.8 | -1 | -0.91 | 109.6 | 110 | 108.8 | 706389 |
| 1719505800 | 109.8 | -0.2 | -0.18 | 109.6 | 109.8 | 109.4 | 341952 |
| 1719419400 | 110 | 0 | 0.00 | 110.6 | 111.2 | 109.6 | 467091 |
| 1719333000 | 110 | -1.4 | -1.26 | 112 | 112 | 110 | 460117 |
| 1719246600 | 111.4 | 1.4 | 1.27 | 111.8 | 112 | 111.4 | 588905 |
| 1718987400 | 110 | -2.4 | -2.14 | 112.2 | 113.6 | 110 | 1767608 |
| 1718901000 | 112.4 | -1.2 | -1.06 | 113 | 113.8 | 112 | 827910 |
| 1718814600 | 113.6 | 0.8 | 0.71 | 111.2 | 114 | 111.2 | 623553 |
| 1718728200 | 112.8 | -0.2 | -0.18 | 110.8 | 115 | 110.8 | 1245445 |
| 1718641800 | 113 | 2.6 | 2.36 | 112 | 113.4 | 110 | 1098574 |
| 1718382600 | 110.4 | 0.4 | 0.36 | 110 | 111.2 | 110 | 1043607 |
| 1718296200 | 110 | 1.6 | 1.48 | 107.4 | 110.2 | 107.4 | 780054 |
| 1718209800 | 108.4 | 1 | 0.93 | 110.2 | 110.2 | 107.4 | 487902 |
| 1718123400 | 107.4 | -0.6 | -0.56 | 108 | 108 | 107 | 1363603 |
| 1718037000 | 108 | -0.2 | -0.18 | 108.2 | 110.4 | 108 | 527695 |
| 1717777800 | 108.2 | -1.2 | -1.10 | 109 | 109.2 | 107.6 | 1172264 |
| 1717691400 | 109.4 | -0.6 | -0.55 | 114 | 114 | 109.2 | 651883 |
| 1717605000 | 110 | -0.2 | -0.18 | 110 | 110 | 109.2 | 1271940 |
| 1717518600 | 110.2 | 0.2 | 0.18 | 110 | 111 | 110 | 673832 |
| 1717432200 | 110 | -0.6 | -0.54 | 110.2 | 110.8 | 109.6 | 1953310 |
| 1717173000 | 110.6 | -0.4 | -0.36 | 111 | 111.8 | 110.4 | 704858 |
| 1717086600 | 111 | 0.8 | 0.73 | 110 | 113.4 | 110 | 727903 |
| 1717000200 | 110.2 | -0.4 | -0.36 | 110 | 110.8 | 110 | 2149660 |
| 1716913800 | 110.6 | 0 | 0.00 | 114 | 114 | 110 | 1536223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
