Synectics (SNX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Synectics

Date Open High Low Close* Volume
05/10/2015 168.00p 168.78p 165.00p 168.00p 15000
02/10/2015 168.50p 168.50p 165.01p 168.00p 100
01/10/2015 172.50p 172.50p 165.00p 168.50p 6278
30/09/2015 172.50p 172.50p 172.50p 172.50p 0
29/09/2015 175.00p 180.00p 163.23p 172.50p 6803
28/09/2015 177.50p 177.50p 170.00p 175.00p 2000
25/09/2015 177.50p 180.00p 177.50p 177.50p 0
24/09/2015 177.50p 177.50p 177.50p 177.50p 0
23/09/2015 177.50p 177.50p 170.00p 177.50p 3919
22/09/2015 180.00p 180.35p 170.00p 177.50p 4333
21/09/2015 181.00p 181.00p 172.00p 180.00p 1803
18/09/2015 181.00p 181.00p 172.00p 181.00p 432
17/09/2015 181.00p 183.00p 181.00p 181.00p 24
16/09/2015 181.00p 181.00p 181.00p 181.00p 0
15/09/2015 181.00p 181.00p 172.00p 181.00p 3591
14/09/2015 181.00p 184.42p 172.01p 181.00p 1850
11/09/2015 181.00p 181.00p 173.00p 181.00p 2544
10/09/2015 181.00p 181.00p 172.01p 181.00p 169
09/09/2015 181.00p 181.00p 179.00p 181.00p 3000
08/09/2015 183.50p 185.00p 172.01p 181.00p 14584
07/09/2015 178.50p 183.50p 175.85p 183.50p 12795
04/09/2015 178.50p 178.50p 178.50p 178.50p 0
03/09/2015 176.00p 178.72p 176.00p 178.50p 4059
02/09/2015 178.50p 178.50p 172.01p 176.00p 1030
01/09/2015 178.50p 178.50p 172.01p 178.50p 700
28/08/2015 182.50p 182.50p 176.00p 178.50p 2750
27/08/2015 187.50p 190.00p 177.00p 182.50p 11429
26/08/2015 187.50p 187.50p 187.50p 187.50p 6500
25/08/2015 192.50p 192.50p 180.00p 187.50p 3708
24/08/2015 192.50p 192.50p 185.00p 192.50p 1684
21/08/2015 195.00p 195.00p 185.00p 192.50p 11058
20/08/2015 197.50p 197.50p 188.51p 195.00p 4298
19/08/2015 202.00p 202.00p 190.75p 197.50p 12447
18/08/2015 202.00p 202.00p 192.00p 202.00p 23427
17/08/2015 202.00p 202.00p 192.01p 202.00p 57140
14/08/2015 203.50p 205.00p 202.00p 202.00p 8750
13/08/2015 206.00p 212.00p 195.01p 203.50p 5764
12/08/2015 206.00p 206.00p 202.00p 206.00p 51040
11/08/2015 207.50p 214.00p 203.75p 206.00p 15100
10/08/2015 207.50p 208.25p 200.00p 207.50p 22255
07/08/2015 212.50p 213.45p 200.01p 207.50p 24037
06/08/2015 212.50p 218.95p 210.00p 212.50p 1100
05/08/2015 205.00p 220.00p 203.00p 212.50p 31283
04/08/2015 197.50p 210.00p 197.50p 205.00p 9161
03/08/2015 197.50p 197.50p 195.66p 197.50p 115
31/07/2015 195.00p 205.00p 192.00p 197.50p 31400
30/07/2015 192.50p 202.50p 192.50p 195.00p 2500
29/07/2015 192.50p 199.00p 190.00p 192.50p 1730
28/07/2015 192.50p 198.00p 192.50p 192.50p 600
27/07/2015 185.00p 200.00p 185.00p 192.50p 22328
24/07/2015 186.00p 192.50p 182.00p 185.00p 13111
23/07/2015 167.50p 180.00p 167.50p 178.50p 18500
22/07/2015 162.50p 170.00p 162.00p 167.50p 22264
21/07/2015 175.00p 175.00p 155.00p 162.50p 25874
20/07/2015 172.50p 179.00p 172.50p 172.50p 5579
17/07/2015 172.50p 179.00p 172.50p 172.50p 4600
16/07/2015 172.50p 172.50p 165.00p 172.50p 8200
15/07/2015 175.00p 179.50p 165.01p 172.50p 11579
14/07/2015 175.00p 175.00p 172.00p 175.00p 1753
13/07/2015 175.00p 179.30p 170.00p 175.00p 563
10/07/2015 175.00p 175.00p 175.00p 175.00p 0
09/07/2015 175.00p 175.00p 175.00p 175.00p 0
08/07/2015 175.00p 179.25p 175.00p 175.00p 550
07/07/2015 175.00p 179.25p 170.70p 175.00p 2570
06/07/2015 175.00p 175.00p 170.00p 175.00p 0
03/07/2015 175.00p 179.30p 170.00p 175.00p 8730
02/07/2015 172.50p 178.83p 168.00p 175.00p 17800
01/07/2015 172.50p 172.50p 165.60p 172.50p 0
30/06/2015 172.50p 172.50p 172.50p 172.50p 0
29/06/2015 170.00p 180.00p 170.00p 172.50p 9807
26/06/2015 170.00p 170.00p 160.01p 170.00p 950
25/06/2015 170.00p 174.00p 161.30p 170.00p 6472
24/06/2015 175.00p 175.00p 167.50p 170.00p 19506
23/06/2015 175.00p 175.00p 170.00p 175.00p 12057
22/06/2015 179.00p 179.00p 170.00p 175.00p 1050
19/06/2015 179.00p 179.00p 170.01p 179.00p 300
18/06/2015 179.00p 179.00p 179.00p 179.00p 0
17/06/2015 180.00p 180.00p 170.00p 179.00p 5841
16/06/2015 180.00p 180.00p 175.05p 180.00p 281
15/06/2015 180.00p 180.00p 179.85p 180.00p 4350
12/06/2015 180.00p 180.00p 175.00p 180.00p 3571
11/06/2015 190.00p 190.00p 180.00p 180.00p 24328
10/06/2015 192.50p 192.50p 180.00p 191.50p 12908
09/06/2015 195.00p 195.00p 185.01p 192.50p 10010
08/06/2015 197.50p 202.60p 190.75p 197.50p 38910
05/06/2015 195.00p 200.00p 191.50p 197.50p 40392
04/06/2015 195.00p 205.00p 191.50p 195.00p 41599
03/06/2015 187.50p 205.00p 187.50p 195.00p 21741
02/06/2015 181.00p 195.00p 181.00p 187.50p 17087
01/06/2015 168.00p 189.91p 165.50p 181.00p 63711
29/05/2015 169.00p 171.80p 168.00p 168.00p 4183
28/05/2015 168.00p 169.00p 165.50p 169.00p 3525
27/05/2015 172.50p 172.50p 165.60p 168.00p 5325
26/05/2015 172.50p 173.50p 170.01p 172.50p 8937
22/05/2015 167.00p 175.00p 164.50p 172.50p 30586
21/05/2015 165.00p 170.00p 160.00p 167.00p 22830
20/05/2015 157.50p 168.80p 157.50p 165.00p 19811
19/05/2015 157.50p 158.00p 157.50p 157.50p 13500
18/05/2015 160.00p 160.00p 155.00p 157.50p 6691
15/05/2015 160.00p 163.00p 156.05p 160.00p 258
14/05/2015 160.00p 162.50p 160.00p 160.00p 3775
13/05/2015 160.00p 165.00p 155.00p 160.00p 111037
12/05/2015 145.00p 147.00p 145.00p 145.00p 4300
11/05/2015 145.00p 149.00p 142.55p 145.00p 4859
08/05/2015 142.50p 145.00p 142.50p 145.00p 7500
07/05/2015 142.50p 142.50p 135.00p 142.50p 9153
06/05/2015 142.50p 149.12p 140.00p 142.50p 6924
05/05/2015 140.00p 148.20p 138.00p 142.50p 9007
01/05/2015 140.00p 140.00p 135.00p 140.00p 5474
30/04/2015 140.00p 144.50p 135.01p 140.00p 10731
29/04/2015 146.50p 154.00p 136.00p 140.00p 13875
28/04/2015 146.50p 150.00p 138.01p 146.50p 196
27/04/2015 144.00p 154.99p 144.00p 146.50p 540
24/04/2015 145.00p 145.00p 135.01p 144.00p 9260
23/04/2015 145.00p 147.50p 140.00p 145.00p 2550
22/04/2015 145.00p 148.85p 140.00p 145.00p 4990
21/04/2015 150.00p 150.00p 140.01p 145.00p 13374
20/04/2015 150.00p 160.00p 145.00p 150.00p 28202
17/04/2015 150.00p 155.00p 142.20p 150.00p 43606
16/04/2015 150.00p 155.00p 140.00p 150.00p 16030
15/04/2015 150.00p 150.00p 142.20p 150.00p 2242
14/04/2015 150.00p 158.29p 140.00p 150.00p 8135
13/04/2015 150.00p 159.00p 144.00p 150.00p 4153
10/04/2015 155.00p 159.80p 150.00p 150.00p 5688
09/04/2015 155.00p 159.50p 155.00p 155.00p 49035
08/04/2015 140.00p 159.17p 140.00p 155.00p 36821
07/04/2015 137.50p 144.00p 135.01p 140.00p 8910
02/04/2015 127.50p 142.75p 127.50p 137.50p 94958
01/04/2015 112.50p 127.40p 110.00p 123.50p 73862
31/03/2015 117.50p 118.20p 105.00p 110.00p 49793
30/03/2015 125.00p 125.00p 105.00p 117.50p 23105
27/03/2015 132.50p 133.00p 117.00p 125.00p 30578
26/03/2015 132.50p 132.50p 126.00p 132.50p 3800
25/03/2015 135.00p 137.50p 125.00p 132.50p 40349
24/03/2015 135.00p 139.00p 127.00p 135.00p 11425
23/03/2015 140.00p 140.00p 126.50p 135.00p 185450
20/03/2015 140.00p 140.00p 131.00p 140.00p 8855
19/03/2015 142.50p 142.50p 130.00p 140.00p 68500
18/03/2015 145.00p 145.00p 135.00p 142.50p 68336
17/03/2015 146.00p 146.00p 140.00p 145.00p 18844
16/03/2015 146.00p 148.00p 142.00p 146.00p 16339
13/03/2015 146.00p 148.20p 143.50p 146.00p 7615
12/03/2015 146.00p 147.00p 142.00p 146.00p 18575
11/03/2015 142.50p 150.00p 142.00p 146.00p 47895
10/03/2015 137.50p 145.00p 132.00p 142.50p 54210
09/03/2015 150.00p 150.00p 140.00p 150.00p 4614
06/03/2015 152.50p 152.50p 141.88p 150.00p 32871
05/03/2015 152.50p 160.00p 138.00p 152.50p 83295
04/03/2015 152.50p 152.50p 145.00p 152.50p 7880
03/03/2015 152.50p 158.05p 145.00p 152.50p 3983
02/03/2015 157.50p 159.00p 145.00p 152.50p 9653
27/02/2015 157.50p 160.00p 150.00p 157.50p 1645
26/02/2015 157.50p 160.00p 150.37p 157.50p 2900
25/02/2015 165.00p 165.00p 145.50p 157.50p 8571
24/02/2015 165.00p 165.00p 160.00p 165.00p 13981
23/02/2015 167.50p 167.50p 160.00p 165.00p 2209
20/02/2015 172.50p 175.25p 161.48p 167.50p 4240
19/02/2015 172.50p 172.50p 162.50p 172.50p 16650
18/02/2015 175.50p 175.50p 168.40p 172.50p 9286
17/02/2015 175.50p 175.50p 175.00p 175.50p 1250
16/02/2015 169.50p 176.00p 169.50p 175.50p 45884
13/02/2015 150.00p 175.00p 150.00p 169.50p 35922
12/02/2015 142.50p 155.00p 142.50p 150.00p 4171
11/02/2015 142.50p 144.95p 142.50p 142.50p 7240
10/02/2015 142.50p 142.50p 142.00p 142.50p 3766
09/02/2015 140.00p 144.90p 136.50p 142.50p 17239
06/02/2015 137.50p 144.90p 136.30p 140.00p 39369
05/02/2015 137.50p 140.00p 136.28p 137.50p 197771
04/02/2015 137.50p 140.00p 137.50p 137.50p 32500
03/02/2015 137.50p 138.90p 135.10p 137.50p 6459
02/02/2015 137.50p 138.00p 135.50p 137.50p 16481
30/01/2015 136.50p 138.00p 133.00p 137.50p 16144
29/01/2015 136.50p 136.50p 133.00p 136.50p 36409
28/01/2015 136.50p 137.50p 132.50p 136.50p 1619
27/01/2015 136.50p 136.50p 133.00p 136.50p 113448
26/01/2015 136.50p 140.00p 133.00p 136.50p 30239
23/01/2015 139.00p 139.00p 133.30p 136.50p 3138
22/01/2015 139.00p 140.00p 133.00p 139.00p 18842
21/01/2015 141.00p 141.00p 137.00p 139.00p 12988
20/01/2015 140.00p 142.00p 137.50p 141.00p 10621
19/01/2015 137.50p 142.45p 135.00p 140.00p 8450
16/01/2015 140.00p 140.00p 135.00p 137.50p 27698
15/01/2015 140.00p 142.00p 135.00p 140.00p 15730
14/01/2015 144.00p 146.80p 140.00p 140.00p 26709
13/01/2015 145.00p 148.60p 141.00p 144.00p 19831
12/01/2015 135.00p 145.00p 133.00p 145.00p 71347
09/01/2015 135.00p 150.00p 131.11p 135.00p 33290
08/01/2015 132.50p 137.00p 128.45p 135.00p 17670
07/01/2015 132.50p 136.00p 126.00p 132.50p 3489
06/01/2015 132.50p 135.00p 125.00p 132.50p 13565
05/01/2015 122.50p 140.00p 115.00p 132.50p 300391
02/01/2015 122.50p 125.00p 118.00p 122.50p 21550
31/12/2014 122.50p 127.00p 122.50p 122.50p 5046
30/12/2014 122.50p 124.00p 116.00p 122.50p 214856
29/12/2014 125.00p 125.00p 115.50p 122.50p 58573
24/12/2014 125.00p 125.00p 125.00p 125.00p 0
23/12/2014 127.50p 132.50p 120.07p 125.00p 107283
22/12/2014 132.50p 138.05p 120.00p 127.50p 44880
19/12/2014 132.50p 132.50p 130.00p 132.50p 1120
18/12/2014 132.50p 137.00p 125.00p 132.50p 1272

*Close Price adjusted for both dividends and splits