UK markets open in 36 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,172.15 +409.12 (+2.30%) CRUDE OIL
79.61 +0.61 (+0.77%) GOLD FUTURES
2,325.80 +14.80 (+0.64%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,839.23 -1,883.25 (-3.95%)
Syros Pharmaceuticals, Inc. (0LC7.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:59PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 343 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 100 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 5.05 | 5.11 | 5.05 | 5.11 | 5.11 | 166 |
| 23 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 40 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | 72 |
| 18 Apr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 22 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 140 |
| 15 Apr 2024 | 5.31 | 5.53 | 5.31 | 5.53 | 5.53 | 172 |
| 12 Apr 2024 | 5.85 | 5.86 | 5.51 | 5.51 | 5.51 | 570 |
| 11 Apr 2024 | 5.72 | 5.95 | 5.58 | 5.95 | 5.95 | 1,206 |
| 10 Apr 2024 | 5.32 | 5.55 | 5.25 | 5.55 | 5.55 | 250 |
| 09 Apr 2024 | 5.13 | 5.77 | 5.13 | 5.54 | 5.54 | 1,518 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 04 Apr 2024 | 5.06 | 5.06 | 4.99 | 5.02 | 5.02 | 96 |
| 03 Apr 2024 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 178 |
| 02 Apr 2024 | 4.90 | 4.90 | 4.65 | 4.65 | 4.65 | 277 |
| 28 Mar 2024 | 5.43 | 5.43 | 5.38 | 5.38 | 5.38 | 510 |
| 27 Mar 2024 | 5.85 | 5.85 | 5.67 | 5.67 | 5.67 | 120 |
| 26 Mar 2024 | 6.32 | 6.33 | 6.29 | 6.29 | 6.29 | 334 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 86 |
| 21 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 10 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 30 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 6.25 | 6.25 | 5.95 | 5.95 | 5.95 | 529 |
| 13 Mar 2024 | 6.57 | 6.57 | 6.49 | 6.49 | 6.49 | 223 |
| 12 Mar 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 5 |
| 11 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 199 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 6.93 | 6.96 | 6.39 | 6.73 | 6.73 | 1,123 |
| 06 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 438 |
| 05 Mar 2024 | 7.33 | 7.35 | 7.11 | 7.11 | 7.11 | 1,351 |
| 04 Mar 2024 | 7.85 | 7.90 | 7.72 | 7.73 | 7.73 | 362 |
| 01 Mar 2024 | 7.64 | 7.83 | 7.56 | 7.82 | 7.82 | 1,335 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 7.70 | 7.96 | 7.11 | 7.41 | 7.41 | 2,864 |
| 26 Feb 2024 | 7.35 | 7.35 | 7.33 | 7.33 | 7.33 | 237 |
| 23 Feb 2024 | 7.10 | 7.41 | 7.10 | 7.40 | 7.40 | 1,027 |
| 22 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 86 |
| 21 Feb 2024 | 7.49 | 7.49 | 6.83 | 6.83 | 6.83 | 605 |
| 20 Feb 2024 | 7.59 | 7.69 | 7.29 | 7.31 | 7.31 | 1,292 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 6.99 | 7.37 | 6.99 | 7.22 | 7.22 | 1,168 |
| 15 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 8 |
| 14 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 118 |
| 13 Feb 2024 | 6.77 | 6.84 | 6.77 | 6.84 | 6.84 | 193 |
| 12 Feb 2024 | 7.23 | 7.23 | 7.02 | 7.02 | 7.02 | 987 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 7.21 | 7.21 | 6.97 | 7.12 | 7.12 | 394 |
| 07 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 06 Feb 2024 | 7.42 | 7.83 | 7.34 | 7.34 | 7.34 | 852 |
| 05 Feb 2024 | 7.51 | 7.51 | 7.49 | 7.49 | 7.49 | 294 |
| 02 Feb 2024 | 7.20 | 7.31 | 7.20 | 7.26 | 7.26 | 470 |
| 01 Feb 2024 | 7.11 | 7.13 | 7.11 | 7.11 | 7.11 | 534 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 7.37 | 7.37 | 6.89 | 6.89 | 6.89 | 895 |
| 29 Jan 2024 | 6.90 | 7.40 | 6.90 | 7.40 | 7.40 | 863 |
| 26 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 465 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 6.59 | 6.75 | 6.59 | 6.75 | 6.75 | 152 |
| 19 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 218 |
| 18 Jan 2024 | 6.96 | 7.07 | 6.54 | 6.54 | 6.54 | 554 |
| 17 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 200 |
| 16 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 343 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 50 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 7.76 | 7.76 | 7.11 | 7.11 | 7.11 | 1,026 |
| 09 Jan 2024 | 7.18 | 7.80 | 7.07 | 7.80 | 7.80 | 5,369 |
| 08 Jan 2024 | 7.00 | 7.00 | 6.93 | 6.93 | 6.93 | 263 |
| 05 Jan 2024 | 6.50 | 6.99 | 6.50 | 6.99 | 6.99 | 104 |
| 04 Jan 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 350 |
| 03 Jan 2024 | 7.53 | 7.53 | 7.00 | 7.34 | 7.34 | 336 |
| 02 Jan 2024 | 7.92 | 8.10 | 7.91 | 8.06 | 8.06 | 2,623 |
| 29 Dec 2023 | 7.35 | 7.70 | 7.35 | 7.69 | 7.69 | 2,330 |
| 28 Dec 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 900 |
| 27 Dec 2023 | 7.20 | 7.40 | 7.10 | 7.21 | 7.21 | 1,175 |
| 22 Dec 2023 | 5.77 | 6.84 | 5.71 | 6.84 | 6.84 | 2,476 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 400 |
| 19 Dec 2023 | 4.69 | 5.22 | 4.69 | 5.22 | 5.22 | 2,719 |
| 18 Dec 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 100 |
| 15 Dec 2023 | 4.40 | 4.45 | 4.15 | 4.15 | 4.15 | 498 |
| 14 Dec 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 165 |
| 13 Dec 2023 | 4.74 | 4.74 | 4.65 | 4.65 | 4.65 | 150 |
| 12 Dec 2023 | 5.19 | 5.19 | 4.72 | 4.72 | 4.72 | 1,012 |
| 11 Dec 2023 | 4.43 | 4.64 | 4.34 | 4.45 | 4.45 | 1,653 |
| 08 Dec 2023 | 4.56 | 4.56 | 4.19 | 4.19 | 4.19 | 453 |
| 07 Dec 2023 | 3.70 | 4.61 | 3.70 | 4.61 | 4.61 | 10,556 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.