Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/11/2017 245.00p 242.50p 242.50p 242.50p 0
07/11/2017 250.00p 250.00p 230.00p 242.50p 9723
06/11/2017 250.00p 256.00p 240.00p 250.00p 4181
03/11/2017 250.00p 256.00p 240.00p 250.00p 2248
02/11/2017 255.00p 259.00p 242.00p 250.00p 8341
01/11/2017 252.50p 255.40p 248.30p 255.00p 16833
31/10/2017 257.50p 257.50p 240.00p 252.50p 9922
30/10/2017 257.50p 257.50p 250.00p 255.00p 15636
27/10/2017 257.50p 260.00p 250.00p 255.00p 8781
26/10/2017 255.00p 255.00p 250.00p 255.00p 2949
25/10/2017 263.00p 263.00p 245.00p 255.00p 18028
24/10/2017 264.00p 266.67p 258.00p 263.00p 1718
23/10/2017 282.50p 282.50p 255.00p 264.00p 34208
20/10/2017 282.50p 282.50p 282.50p 282.50p 0
19/10/2017 282.50p 293.00p 270.00p 282.50p 3343
18/10/2017 282.50p 291.00p 270.00p 282.50p 9781
17/10/2017 282.50p 291.25p 281.15p 282.50p 2795
16/10/2017 287.50p 294.55p 281.05p 282.50p 8035
13/10/2017 282.50p 287.50p 282.50p 287.50p 19999
12/10/2017 280.00p 282.50p 280.00p 282.50p 10072
11/10/2017 277.50p 280.00p 280.00p 280.00p 3275
10/10/2017 282.50p 282.50p 280.00p 280.00p 16520
09/10/2017 270.00p 282.50p 270.00p 282.50p 13305
06/10/2017 270.00p 272.50p 270.00p 270.00p 10364
05/10/2017 267.50p 270.00p 270.00p 270.00p 10343
04/10/2017 270.00p 270.00p 270.00p 270.00p 1045
03/10/2017 270.00p 270.00p 267.50p 270.00p 12217
02/10/2017 267.50p 272.50p 267.50p 267.50p 17360
29/09/2017 267.50p 267.50p 267.50p 267.50p 3436
28/09/2017 265.00p 267.50p 267.50p 267.50p 5301
27/09/2017 270.00p 270.00p 267.50p 267.50p 8431
26/09/2017 270.00p 270.00p 267.50p 270.00p 6072
25/09/2017 252.50p 267.50p 255.00p 267.50p 20825
22/09/2017 252.50p 257.50p 252.50p 255.00p 7790
21/09/2017 252.50p 252.50p 252.50p 252.50p 1620
20/09/2017 250.00p 252.50p 250.00p 252.50p 13969
19/09/2017 245.00p 250.00p 245.00p 250.00p 7584
18/09/2017 245.00p 245.00p 245.00p 245.00p 5559
15/09/2017 245.00p 245.00p 245.00p 245.00p 14326
14/09/2017 250.00p 250.00p 245.00p 245.00p 2539
13/09/2017 250.00p 250.00p 250.00p 250.00p 1226
12/09/2017 250.00p 250.00p 250.00p 250.00p 5847
11/09/2017 250.00p 250.00p 250.00p 250.00p 1500
08/09/2017 240.00p 250.00p 240.00p 250.00p 41338
07/09/2017 240.00p 240.00p 240.00p 240.00p 7600
06/09/2017 238.00p 240.00p 237.50p 240.00p 13524
05/09/2017 237.50p 240.00p 237.50p 237.50p 1078
04/09/2017 235.00p 240.00p 235.00p 237.50p 660
01/09/2017 230.00p 235.00p 230.00p 235.00p 4951
31/08/2017 232.50p 232.50p 230.00p 230.00p 11822
30/08/2017 215.00p 235.00p 215.00p 232.50p 16505
29/08/2017 215.00p 215.00p 215.00p 215.00p 0
25/08/2017 205.00p 215.00p 205.00p 215.00p 8798
24/08/2017 205.00p 207.50p 205.00p 205.00p 16611
23/08/2017 207.50p 207.50p 207.50p 207.50p 9545
22/08/2017 207.50p 207.50p 207.50p 207.50p 10000
21/08/2017 222.50p 222.50p 205.00p 207.50p 14210
18/08/2017 222.50p 222.50p 222.50p 222.50p 2448
17/08/2017 222.50p 222.50p 222.50p 222.50p 6815
16/08/2017 222.50p 222.50p 222.50p 222.50p 3253
15/08/2017 222.50p 222.50p 222.50p 222.50p 902
14/08/2017 222.50p 222.50p 222.50p 222.50p 676
11/08/2017 222.50p 222.50p 222.50p 222.50p 1592
10/08/2017 222.50p 222.50p 222.50p 222.50p 5382
09/08/2017 222.50p 222.50p 222.50p 222.50p 635
08/08/2017 222.50p 222.50p 222.50p 222.50p 0
07/08/2017 222.50p 222.50p 222.50p 222.50p 5197
04/08/2017 225.00p 225.00p 220.00p 222.50p 3526
03/08/2017 225.00p 225.00p 225.00p 225.00p 16563
02/08/2017 237.50p 237.50p 225.00p 225.00p 5255
01/08/2017 237.50p 237.50p 237.50p 237.50p 16800
31/07/2017 247.50p 247.50p 237.50p 237.50p 19833
28/07/2017 247.50p 247.50p 247.50p 247.50p 916
27/07/2017 247.50p 247.50p 247.50p 247.50p 3537
26/07/2017 242.50p 247.50p 242.50p 247.50p 21077
25/07/2017 242.50p 242.50p 242.50p 242.50p 1300
24/07/2017 242.50p 242.50p 242.50p 242.50p 2761
21/07/2017 245.00p 245.00p 242.50p 242.50p 4099
20/07/2017 227.50p 245.00p 227.50p 245.00p 30075
19/07/2017 227.50p 227.50p 227.50p 227.50p 35765
18/07/2017 210.00p 227.50p 205.00p 227.50p 52511
17/07/2017 205.00p 205.00p 205.00p 205.00p 3261
14/07/2017 205.00p 205.00p 205.00p 205.00p 0
13/07/2017 205.00p 205.00p 205.00p 205.00p 600
12/07/2017 205.00p 205.00p 205.00p 205.00p 1592
11/07/2017 205.00p 205.00p 205.00p 205.00p 300
10/07/2017 205.00p 205.00p 205.00p 205.00p 0
07/07/2017 205.00p 205.00p 205.00p 205.00p 1814
06/07/2017 205.00p 205.00p 205.00p 205.00p 1500
05/07/2017 205.00p 205.00p 205.00p 205.00p 1732
04/07/2017 205.00p 205.00p 205.00p 205.00p 6561
03/07/2017 205.00p 205.00p 205.00p 205.00p 7034
30/06/2017 205.00p 205.00p 205.00p 205.00p 1957
29/06/2017 202.50p 205.00p 202.50p 205.00p 2971
28/06/2017 210.00p 210.00p 202.50p 202.50p 5579
27/06/2017 210.00p 210.00p 210.00p 210.00p 19277
26/06/2017 210.00p 210.00p 210.00p 210.00p 908
23/06/2017 210.00p 210.00p 210.00p 210.00p 0
22/06/2017 210.00p 210.00p 210.00p 210.00p 0
21/06/2017 210.00p 210.00p 210.00p 210.00p 0
20/06/2017 210.00p 210.00p 210.00p 210.00p 0
19/06/2017 210.00p 210.00p 205.00p 210.00p 0
16/06/2017 205.00p 210.00p 205.00p 205.00p 6140
15/06/2017 200.00p 209.00p 200.00p 205.00p 2187
14/06/2017 197.50p 204.30p 197.50p 200.00p 6280
13/06/2017 197.50p 197.50p 192.50p 197.50p 500
12/06/2017 197.50p 197.50p 193.50p 197.50p 295
09/06/2017 200.00p 203.30p 197.50p 197.50p 8975
08/06/2017 205.00p 205.00p 195.01p 202.50p 931
07/06/2017 210.00p 210.00p 200.00p 205.00p 6500
06/06/2017 205.00p 210.00p 200.01p 210.00p 33804
05/06/2017 210.00p 211.80p 196.00p 205.00p 8077
02/06/2017 210.00p 212.00p 200.01p 210.00p 1578
01/06/2017 210.00p 210.00p 200.01p 210.00p 12150
31/05/2017 212.50p 212.50p 200.01p 210.00p 2532
30/05/2017 210.00p 213.44p 210.00p 212.50p 243
26/05/2017 210.00p 215.00p 205.00p 212.50p 2860
25/05/2017 215.00p 217.00p 205.00p 212.50p 3464
24/05/2017 217.50p 223.00p 210.00p 217.50p 1453
23/05/2017 217.50p 217.50p 217.50p 217.50p 0
22/05/2017 217.50p 220.00p 210.00p 217.50p 3739
19/05/2017 217.50p 217.50p 210.00p 217.50p 1180
18/05/2017 217.50p 220.00p 208.00p 217.50p 13390
17/05/2017 225.00p 225.00p 215.00p 217.50p 7290
16/05/2017 227.50p 230.00p 215.00p 225.00p 3908
15/05/2017 232.50p 238.00p 225.00p 227.50p 3789
12/05/2017 235.00p 235.00p 230.00p 235.00p 5290
11/05/2017 222.50p 240.00p 222.50p 235.00p 29168
10/05/2017 220.00p 228.00p 220.00p 222.50p 3000
09/05/2017 220.00p 228.00p 210.01p 220.00p 2820
08/05/2017 220.00p 228.00p 220.00p 220.00p 104
05/05/2017 220.00p 228.00p 212.00p 220.00p 5750
04/05/2017 220.00p 229.99p 210.00p 220.00p 15432
03/05/2017 220.00p 220.00p 210.00p 220.00p 1294
02/05/2017 220.00p 229.99p 212.00p 220.00p 8183
28/04/2017 220.00p 220.00p 220.00p 220.00p 0
27/04/2017 220.00p 230.00p 212.00p 220.00p 8910
26/04/2017 217.50p 219.00p 206.00p 215.00p 1738
25/04/2017 217.50p 217.50p 210.00p 217.50p 718
24/04/2017 220.00p 220.00p 207.88p 217.50p 3884
21/04/2017 222.50p 222.50p 215.00p 220.00p 4000
20/04/2017 227.50p 228.50p 221.65p 222.50p 7887
19/04/2017 225.00p 234.70p 220.00p 227.50p 22204
18/04/2017 225.00p 228.52p 220.00p 225.00p 3097
13/04/2017 235.00p 250.00p 220.01p 225.00p 23724
12/04/2017 220.00p 240.00p 220.00p 235.00p 8076
11/04/2017 210.00p 229.10p 202.00p 222.50p 47772
10/04/2017 202.50p 202.50p 195.00p 202.50p 31695
07/04/2017 207.50p 207.50p 195.00p 202.50p 13731
06/04/2017 207.50p 207.50p 200.00p 207.50p 3101
05/04/2017 210.00p 210.00p 205.00p 210.00p 25629
04/04/2017 210.00p 210.00p 209.00p 210.00p 4949
03/04/2017 210.00p 210.00p 205.00p 210.00p 45306
31/03/2017 210.00p 210.00p 205.00p 210.00p 11243
30/03/2017 210.00p 210.00p 205.00p 210.00p 47639
29/03/2017 210.00p 211.00p 205.00p 210.00p 7418
28/03/2017 210.00p 212.90p 205.00p 210.00p 14902
27/03/2017 210.00p 212.90p 205.50p 210.00p 3035
24/03/2017 210.00p 210.00p 205.00p 210.00p 2856
23/03/2017 210.00p 210.00p 205.01p 210.00p 984
22/03/2017 210.00p 210.00p 205.00p 210.00p 1744
21/03/2017 210.00p 214.00p 207.12p 210.00p 2832
20/03/2017 210.00p 213.00p 206.50p 210.00p 7735
17/03/2017 210.00p 210.00p 205.00p 210.00p 21023
16/03/2017 210.00p 213.00p 206.25p 210.00p 10224
15/03/2017 210.00p 210.00p 206.00p 210.00p 6500
14/03/2017 212.50p 212.50p 210.50p 212.50p 161
13/03/2017 212.50p 213.00p 210.00p 212.50p 53165
10/03/2017 217.50p 217.50p 210.01p 212.50p 1102
09/03/2017 217.50p 222.45p 213.00p 217.50p 5476
08/03/2017 217.50p 217.50p 210.75p 217.50p 3340
07/03/2017 217.50p 222.45p 213.00p 217.50p 3577
06/03/2017 215.00p 218.40p 210.01p 217.50p 19299
03/03/2017 217.50p 217.75p 205.15p 215.00p 6253
02/03/2017 225.00p 225.00p 210.01p 217.50p 6816
01/03/2017 225.00p 228.90p 220.00p 225.00p 20662
28/02/2017 232.50p 232.50p 225.00p 225.00p 1750
27/02/2017 235.00p 235.00p 220.00p 232.50p 25610
24/02/2017 240.00p 242.00p 225.00p 235.00p 10246
23/02/2017 250.00p 255.00p 235.00p 240.00p 14620
22/02/2017 227.50p 256.66p 223.50p 250.00p 102862
21/02/2017 200.00p 226.00p 195.00p 225.00p 106645
20/02/2017 200.00p 203.00p 191.50p 197.50p 6604
17/02/2017 200.00p 200.00p 190.01p 200.00p 219
16/02/2017 200.00p 200.00p 190.01p 200.00p 1700
15/02/2017 197.50p 204.99p 197.50p 200.00p 239
14/02/2017 197.50p 197.50p 192.20p 197.50p 290
13/02/2017 197.50p 197.50p 197.50p 197.50p 0
10/02/2017 197.50p 197.50p 197.50p 197.50p 0
09/02/2017 197.50p 197.50p 197.50p 197.50p 0
08/02/2017 197.50p 197.50p 192.20p 197.50p 500
07/02/2017 197.50p 197.50p 192.20p 197.50p 741
06/02/2017 197.50p 197.50p 190.01p 197.50p 531
03/02/2017 197.50p 197.50p 190.01p 197.50p 532
02/02/2017 195.00p 209.99p 195.00p 197.50p 17321
01/02/2017 187.50p 195.00p 185.01p 195.00p 5060
31/01/2017 187.50p 195.00p 184.05p 187.50p 5071
30/01/2017 187.50p 187.50p 181.90p 187.50p 1508
27/01/2017 187.50p 194.99p 182.00p 187.50p 1691
26/01/2017 187.50p 187.50p 184.30p 187.50p 10000

*Close Price adjusted for both dividends and splits