![Syncona Limited](/common/images/company/L_SYNC.png)
Syncona Limited (SYNC)
LSE
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.