Syncona Limited Historical Data - SYNC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Syncona Limited (SYNC)
Syncona Limited (SYNC) Historical

Syncona Limited (SYNC)

91.60

0.00

(0.00%)

Closed 04 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6.2	-6.33946830266	97.8	99.1	91.6	675973	94.89024162	DE
4	-9.4	-9.30693069307	101	101	90	803771	94.56127165	DE
12	-21.8	-19.2239858907	113.4	114.6	90	693830	99.15032727	DE
26	-30.6	-25.0409165303	122.2	124.6	90	705261	106.25854987	DE
52	-22.4	-19.649122807	114	131.6	90	748297	112.92112345	DE
156	-92.6	-50.2714440825	184.2	216.5	90	762883	144.05330213	DE
260	-125.4	-57.7880184332	217	280	90	750550	176.20093866	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732642200	100.4	0	0.00	100.2	100.6	99.8	442306
1732555800	100.4	1.2	1.21	100.2	100.4	99.8	931367
1732296600	99.2	-0.5	-0.50	99.7	100	99.2	552324
1732210200	99.7	0.2	0.20	99.5	100	99.5	482080
1732123800	99.5	-0.3	-0.30	100	100.4	99.4	930331
1732037400	99.8	-2.4	-2.35	102	102.2	99.8	1571401
1731951000	102.2	-4.6	-4.31	106.8	106.8	102	948723
1731691800	106.8	-4.8	-4.30	111.6	111.6	106.8	1210596
1731605400	111.6	-1.2	-1.06	113.4	113.4	111.6	574247
1731519000	112.8	0	0.00	114.6	114.6	112.2	311552
1731432600	112.8	-1	-0.88	113.4	113.6	111.8	647933
1731346200	113.8	2.8	2.52	111.4	115	111.4	2139436
1731087000	111	2	1.83	109	111.6	108.4	435320
1731000600	109	2	1.87	107.4	109.2	107.2	1696469
1730914200	107	0.6	0.56	110	110	107	678187
1730827800	106.4	-2.6	-2.39	108.4	110	106.4	436570
1730741400	109	-0.2	-0.18	109	110.8	109	164638

Cesare Ponti Bank

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions