Syncona Limited (SYNC)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 1.91489361702 | 94 | 96.4 | 94 | 846850 | 95.55605146 | DE |
| 4 | -0.2 | -0.208333333333 | 96 | 97.3 | 90 | 1009376 | 92.49269133 | DE |
| 12 | -7.6 | -7.3500967118 | 103.4 | 106.4 | 90 | 775190 | 95.28944608 | DE |
| 26 | -23.2 | -19.4957983193 | 119 | 124.6 | 90 | 767189 | 102.86884863 | DE |
| 52 | -28.2 | -22.7419354839 | 124 | 131.6 | 90 | 757289 | 110.42894267 | DE |
| 156 | -81.2 | -45.8757062147 | 177 | 213 | 90 | 772726 | 141.73697738 | DE |
| 260 | -152.2 | -61.3709677419 | 248 | 280 | 90 | 751946 | 173.51397948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 95.8 | 0.2 | 0.21 | 95.5 | 96.2 | 95.5 | 597265 |
| 1740504600 | 95.6 | -0.3 | -0.31 | 95.1 | 96.4 | 95.1 | 1083647 |
| 1740418200 | 95.9 | 0.4 | 0.42 | 95.8 | 95.9 | 95.5 | 517258 |
| 1740159000 | 95.5 | 0.2 | 0.21 | 95.2 | 96.3 | 95.1 | 750520 |
| 1740072600 | 95.3 | 0.4 | 0.42 | 94 | 95.3 | 94 | 1285558 |
| 1739986200 | 94.9 | 2.3 | 2.48 | 93.6 | 95 | 93.1 | 821704 |
| 1739899800 | 92.6 | 0.7 | 0.76 | 93 | 93 | 92.6 | 394034 |
| 1739813400 | 91.9 | 1.9 | 2.11 | 90.7 | 92.3 | 90.7 | 385599 |
| 1739554200 | 90 | -0.4 | -0.44 | 90.5 | 90.7 | 90 | 835933 |
| 1739467800 | 90.4 | 0 | 0.00 | 90.5 | 91.4 | 90.4 | 837525 |
| 1739381400 | 90.4 | -0.4 | -0.44 | 90.5 | 91 | 90 | 589919 |
| 1739295000 | 90.8 | -0.6 | -0.66 | 91.5 | 91.5 | 90.5 | 642329 |
| 1739208600 | 91.4 | -1.1 | -1.19 | 93.8 | 93.8 | 91.4 | 689347 |
| 1738949400 | 92.5 | 0.7 | 0.76 | 92 | 92.9 | 92 | 480486 |
| 1738863000 | 91.8 | 0.2 | 0.22 | 93 | 93 | 91.8 | 929585 |
| 1738776600 | 91.6 | 1.6 | 1.78 | 90 | 93 | 90 | 4430736 |
| 1738690200 | 90 | -1.6 | -1.75 | 91 | 91.2 | 90 | 2491167 |
| 1738603800 | 91.6 | -3.5 | -3.68 | 94.3 | 94.3 | 91.6 | 1151335 |
| 1738344600 | 95.1 | -1.8 | -1.86 | 96 | 97 | 94.6 | 906248 |
| 1738258200 | 96.9 | -0.9 | -0.92 | 96 | 97.3 | 96 | 367317 |
| 1738171800 | 97.8 | -0.2 | -0.20 | 98 | 99.1 | 97.8 | 549227 |
| 1738085400 | 98 | 0.4 | 0.41 | 97.8 | 99 | 97.8 | 405736 |
| 1737999000 | 97.6 | 0.6 | 0.62 | 97 | 97.6 | 96.7 | 396715 |
| 1737739800 | 97 | 1.3 | 1.36 | 96 | 97.9 | 96 | 493057 |
| 1737653400 | 95.7 | -2.7 | -2.74 | 98.4 | 98.4 | 95.6 | 1313270 |
| 1737567000 | 98.4 | -0.4 | -0.40 | 98.9 | 100.6 | 97.6 | 566959 |
| 1737480600 | 98.8 | 1.3 | 1.33 | 99 | 99.7 | 98.8 | 416913 |
| 1737394200 | 97.5 | -1.5 | -1.52 | 99 | 99 | 97.5 | 567090 |
| 1737135000 | 99 | 0 | 0.00 | 99 | 99.9 | 99 | 511201 |
| 1737048600 | 99 | 0.9 | 0.92 | 98 | 99 | 98 | 454879 |
| 1736962200 | 98.1 | 5 | 5.37 | 94.9 | 98.1 | 94.2 | 500687 |
| 1736875800 | 93.1 | 0.4 | 0.43 | 94.4 | 94.4 | 93 | 742318 |
| 1736789400 | 92.7 | -1.3 | -1.38 | 93.7 | 93.7 | 92.7 | 1399581 |
| 1736530200 | 94 | 2.8 | 3.07 | 92.6 | 94.3 | 92.6 | 1437073 |
| 1736443800 | 91.2 | 1.2 | 1.33 | 91 | 93.6 | 90.9 | 876882 |
| 1736357400 | 90 | -6.7 | -6.93 | 96.5 | 96.5 | 90 | 2343022 |
| 1736271000 | 96.7 | -3.5 | -3.49 | 101 | 101 | 96.7 | 675904 |
| 1736184600 | 100.2 | -2.8 | -2.72 | 102 | 102 | 100.2 | 1457725 |
| 1735925400 | 103 | -0.4 | -0.39 | 103.2 | 103.2 | 103 | 413623 |
| 1735839000 | 103.4 | -2.2 | -2.08 | 103.6 | 103.6 | 103.4 | 390126 |
| 1735666200 | 105.6 | 2.4 | 2.33 | 104.4 | 106.4 | 103.2 | 169816 |
| 1735579800 | 103.2 | 0 | 0.00 | 102 | 103.2 | 102 | 160461 |
| 1735320600 | 103.2 | 0.6 | 0.58 | 103.6 | 103.8 | 102.4 | 247291 |
| 1735061400 | 102.6 | 1.6 | 1.58 | 100.2 | 102.6 | 100.2 | 141300 |
| 1734975000 | 101 | 1.2 | 1.20 | 101.2 | 101.4 | 100.4 | 339885 |
| 1734715800 | 99.8 | 0.2 | 0.20 | 100.2 | 100.4 | 99.8 | 1725640 |
| 1734629400 | 99.6 | -2 | -1.97 | 101.8 | 101.8 | 99.6 | 1032233 |
| 1734543000 | 101.6 | -0.8 | -0.78 | 103.6 | 103.6 | 101.6 | 615828 |
| 1734456600 | 102.4 | -1.2 | -1.16 | 103.2 | 103.2 | 102.2 | 458299 |
| 1734370200 | 103.6 | 0.8 | 0.78 | 103 | 103.8 | 103 | 459679 |
| 1734111000 | 102.8 | -0.2 | -0.19 | 104.8 | 105 | 102.2 | 495761 |
| 1734024600 | 103 | 0.6 | 0.59 | 103 | 103.4 | 102.4 | 246460 |
| 1733938200 | 102.4 | 0.4 | 0.39 | 102.4 | 102.4 | 102 | 299750 |
| 1733851800 | 102 | -0.8 | -0.78 | 102 | 102 | 101.4 | 331737 |
| 1733765400 | 102.8 | 0.2 | 0.19 | 102.4 | 104.2 | 102.4 | 354571 |
| 1733506200 | 102.6 | 0.6 | 0.59 | 104.2 | 104.2 | 101.8 | 452007 |
| 1733419800 | 102 | -0.2 | -0.20 | 103.4 | 103.4 | 101.8 | 555593 |
| 1733333400 | 102.2 | 0 | 0.00 | 102.2 | 102.2 | 102 | 499681 |
| 1733247000 | 102.2 | -1.4 | -1.35 | 103.6 | 103.8 | 102.2 | 1196775 |
| 1733160600 | 103.6 | 1 | 0.97 | 103.6 | 103.8 | 103 | 639780 |
| 1732901400 | 102.6 | 0.8 | 0.79 | 101.6 | 103 | 101.6 | 566679 |
| 1732815000 | 101.8 | 0.8 | 0.79 | 101 | 101.8 | 101 | 462968 |
| 1732728600 | 101 | 0.6 | 0.60 | 100.4 | 101.4 | 100.4 | 1297892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
