Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/05/2013 450.00p 455.00p 437.00p 442.50p 14733
21/05/2013 454.50p 455.40p 444.00p 450.00p 15169
20/05/2013 475.00p 476.45p 455.00p 457.50p 18820
17/05/2013 480.00p 483.00p 470.00p 475.00p 11097
16/05/2013 475.00p 505.00p 475.00p 480.00p 18224
15/05/2013 477.50p 480.00p 474.00p 475.00p 21029
14/05/2013 470.00p 485.00p 470.00p 477.50p 37158
13/05/2013 470.00p 485.00p 462.50p 470.00p 46884
10/05/2013 457.50p 465.00p 457.50p 462.50p 43610
09/05/2013 445.00p 464.00p 445.00p 457.50p 38688
08/05/2013 437.50p 448.50p 430.00p 445.00p 28152
07/05/2013 442.50p 454.00p 432.00p 438.50p 15165
03/05/2013 429.50p 432.00p 424.00p 430.00p 2231
02/05/2013 432.50p 433.00p 416.00p 429.50p 53425
01/05/2013 447.50p 451.25p 410.00p 445.00p 1003936
30/04/2013 462.50p 470.00p 440.00p 446.00p 17233
29/04/2013 435.00p 470.00p 435.00p 462.50p 19247
26/04/2013 425.00p 446.50p 420.00p 435.00p 85578
25/04/2013 405.00p 425.00p 405.00p 420.50p 13530
24/04/2013 405.00p 410.00p 402.00p 405.00p 10067
23/04/2013 401.00p 410.00p 401.00p 405.00p 4955
22/04/2013 400.00p 407.00p 396.92p 401.00p 11527
19/04/2013 397.50p 405.00p 396.00p 400.00p 13317
18/04/2013 397.50p 400.00p 395.00p 397.50p 93542
17/04/2013 397.50p 403.00p 393.75p 397.50p 21110
16/04/2013 395.00p 400.00p 390.36p 397.50p 18865
15/04/2013 397.50p 400.00p 392.00p 395.00p 6256
12/04/2013 397.50p 404.00p 397.50p 397.50p 2544
11/04/2013 395.00p 400.00p 392.00p 397.50p 8217
10/04/2013 395.00p 397.00p 395.00p 395.00p 1198
09/04/2013 395.00p 396.00p 395.00p 395.00p 2287
08/04/2013 399.50p 401.00p 390.00p 395.00p 17260
05/04/2013 399.50p 399.50p 392.00p 399.50p 8376
04/04/2013 399.50p 403.25p 393.00p 399.50p 35705
03/04/2013 399.50p 404.75p 392.00p 399.50p 30735
02/04/2013 395.00p 405.00p 390.00p 397.50p 12072
28/03/2013 393.00p 398.00p 392.00p 393.00p 2492
27/03/2013 392.50p 400.00p 388.00p 393.00p 8116
26/03/2013 391.50p 398.00p 387.00p 392.50p 392965
25/03/2013 395.00p 395.00p 385.00p 391.50p 2560
22/03/2013 395.00p 397.80p 390.00p 395.00p 6130
21/03/2013 395.00p 400.00p 390.00p 395.00p 3396
20/03/2013 395.00p 397.75p 385.30p 392.50p 3614
19/03/2013 402.50p 402.50p 390.00p 395.00p 14990
18/03/2013 408.50p 413.00p 395.00p 402.50p 14089
15/03/2013 405.00p 413.00p 404.00p 408.50p 24556
14/03/2013 405.00p 408.50p 400.50p 405.00p 15990
13/03/2013 410.00p 415.00p 400.00p 405.00p 8949
12/03/2013 415.00p 420.00p 410.00p 415.00p 7506
11/03/2013 412.00p 420.60p 409.50p 415.00p 14712
08/03/2013 406.00p 413.02p 402.00p 409.50p 50758
07/03/2013 402.00p 410.00p 402.00p 405.00p 21085
06/03/2013 400.00p 410.00p 400.00p 402.00p 31437
05/03/2013 392.50p 410.00p 392.50p 400.00p 18997
04/03/2013 377.50p 400.00p 377.50p 392.50p 44723
01/03/2013 367.50p 385.00p 367.50p 375.00p 65220
28/02/2013 364.00p 365.00p 359.68p 364.00p 6863
27/02/2013 360.00p 370.00p 355.00p 362.50p 26486
26/02/2013 366.00p 366.00p 356.00p 360.00p 11071
25/02/2013 366.00p 368.64p 362.00p 366.00p 3399
22/02/2013 366.00p 368.64p 362.00p 366.00p 7259
21/02/2013 366.00p 368.64p 366.00p 366.00p 898
20/02/2013 366.00p 368.88p 360.50p 366.00p 5779
19/02/2013 366.00p 368.88p 362.00p 366.00p 2317
18/02/2013 370.00p 373.50p 365.00p 366.00p 10974
15/02/2013 362.50p 377.05p 362.00p 370.00p 28163
14/02/2013 355.00p 363.00p 347.00p 355.00p 10305
13/02/2013 355.00p 358.80p 347.00p 355.00p 4996
12/02/2013 355.00p 358.80p 347.00p 355.00p 3394
11/02/2013 355.00p 361.04p 355.00p 355.00p 4037
08/02/2013 355.00p 359.80p 345.20p 355.00p 2660
07/02/2013 360.00p 360.00p 350.00p 355.00p 6174
06/02/2013 360.00p 360.00p 355.00p 360.00p 3033
05/02/2013 360.00p 361.00p 360.00p 360.00p 2073
04/02/2013 362.50p 375.00p 357.00p 360.00p 21932
01/02/2013 346.00p 370.00p 346.00p 362.50p 18748
31/01/2013 346.00p 348.00p 346.00p 346.00p 568
30/01/2013 346.00p 347.92p 344.00p 346.00p 9012
29/01/2013 347.50p 354.70p 336.00p 346.00p 13959
28/01/2013 347.50p 353.00p 342.00p 347.50p 12980
25/01/2013 347.50p 353.00p 347.50p 347.50p 4969
24/01/2013 347.50p 360.00p 347.50p 347.50p 5120
23/01/2013 347.50p 354.85p 347.50p 347.50p 1720
22/01/2013 347.50p 350.50p 347.50p 347.50p 706
21/01/2013 346.00p 350.00p 345.00p 347.50p 2645
18/01/2013 343.00p 354.50p 340.00p 346.00p 10240
17/01/2013 345.50p 345.50p 336.00p 343.00p 6015
16/01/2013 345.50p 350.00p 336.75p 345.50p 3260
15/01/2013 352.50p 352.50p 331.70p 345.50p 21270
14/01/2013 365.00p 366.20p 350.00p 352.50p 8804
11/01/2013 366.00p 366.50p 362.00p 365.00p 6739
10/01/2013 368.50p 376.50p 363.00p 365.00p 3261
09/01/2013 372.50p 377.00p 364.00p 368.50p 7219
08/01/2013 372.50p 377.50p 370.00p 372.50p 2997
07/01/2013 351.50p 378.00p 351.50p 372.50p 20841
04/01/2013 345.00p 355.00p 341.00p 350.00p 6174
03/01/2013 335.00p 355.00p 335.00p 345.00p 28176
02/01/2013 322.50p 340.00p 322.50p 335.00p 29526
31/12/2012 322.50p 330.00p 322.50p 322.50p 55018
28/12/2012 329.00p 329.00p 317.00p 322.50p 2262
27/12/2012 329.00p 332.00p 329.00p 329.00p 724
24/12/2012 329.00p 332.40p 326.04p 329.00p 0
21/12/2012 329.00p 332.40p 326.04p 329.00p 5447
20/12/2012 301.00p 334.00p 301.00p 329.00p 43683
19/12/2012 289.00p 295.00p 289.00p 290.00p 6512
18/12/2012 290.00p 290.00p 286.00p 289.00p 500
17/12/2012 285.00p 293.00p 280.75p 290.00p 15981
14/12/2012 285.00p 288.00p 280.20p 285.00p 7610
13/12/2012 286.00p 289.90p 280.50p 285.00p 10561
12/12/2012 286.00p 289.90p 283.00p 286.00p 0
11/12/2012 286.00p 289.90p 283.00p 286.00p 2465
10/12/2012 284.50p 295.00p 284.00p 286.00p 10084
07/12/2012 284.50p 284.50p 280.00p 284.50p 175000
06/12/2012 284.50p 290.00p 280.00p 284.50p 379358
05/12/2012 284.50p 291.85p 280.75p 284.50p 0
04/12/2012 284.50p 291.85p 280.75p 284.50p 5860
03/12/2012 284.50p 292.00p 280.75p 284.50p 2695
30/11/2012 284.50p 291.85p 284.50p 284.50p 2517
29/11/2012 284.50p 292.00p 280.00p 284.50p 9892
28/11/2012 284.50p 284.50p 279.00p 284.50p 1910
27/11/2012 284.50p 289.00p 284.50p 284.50p 531
26/11/2012 284.50p 289.00p 277.15p 284.50p 4542
23/11/2012 284.50p 284.50p 277.00p 284.50p 18
22/11/2012 284.50p 284.50p 277.00p 284.50p 3000
21/11/2012 284.50p 289.00p 277.00p 284.50p 6069
20/11/2012 284.50p 289.00p 277.00p 284.50p 7724
19/11/2012 285.00p 289.00p 277.00p 284.50p 4578
16/11/2012 286.50p 292.00p 277.50p 285.00p 12982
15/11/2012 286.50p 290.00p 282.00p 286.50p 8700
14/11/2012 286.50p 293.00p 282.00p 286.50p 23642
13/11/2012 286.50p 293.00p 285.00p 286.50p 6270
12/11/2012 286.50p 293.00p 286.50p 286.50p 8282
09/11/2012 286.50p 293.00p 281.56p 286.50p 4301
08/11/2012 286.50p 293.00p 286.50p 286.50p 2150
07/11/2012 285.00p 289.80p 283.00p 286.50p 4345
06/11/2012 282.50p 290.00p 282.50p 285.00p 33111
05/11/2012 282.50p 290.00p 282.50p 282.50p 0
02/11/2012 282.50p 290.00p 282.50p 282.50p 677
01/11/2012 282.50p 290.00p 280.00p 282.50p 3116
31/10/2012 282.50p 290.00p 275.30p 282.50p 0
30/10/2012 282.50p 290.00p 275.30p 282.50p 13382
29/10/2012 282.50p 288.51p 275.00p 282.50p 2756
26/10/2012 282.50p 285.00p 275.00p 282.50p 1019
25/10/2012 285.00p 285.00p 281.00p 282.50p 1750
24/10/2012 275.00p 290.00p 275.00p 285.00p 33119
23/10/2012 272.50p 275.00p 265.00p 272.50p 4135
22/10/2012 272.50p 272.50p 265.00p 272.50p 2045
19/10/2012 272.50p 272.50p 265.00p 272.50p 0
18/10/2012 272.50p 272.50p 265.00p 272.50p 7921
17/10/2012 272.50p 272.50p 265.00p 272.50p 20663
16/10/2012 272.50p 275.00p 272.50p 272.50p 2000
15/10/2012 272.50p 275.00p 266.00p 272.50p 7763
12/10/2012 272.50p 272.50p 267.00p 272.50p 1200
11/10/2012 272.50p 275.00p 270.00p 272.50p 0
10/10/2012 272.50p 275.00p 270.00p 272.50p 1084
09/10/2012 272.50p 272.50p 265.00p 272.50p 5248
08/10/2012 274.50p 274.50p 265.00p 272.50p 1301
05/10/2012 277.50p 277.50p 270.00p 275.00p 3000
04/10/2012 282.50p 282.50p 270.00p 277.50p 9345
03/10/2012 282.50p 286.55p 275.30p 282.50p 9018
02/10/2012 282.50p 284.00p 275.00p 282.50p 205136
01/10/2012 282.50p 282.50p 277.50p 282.50p 3273
28/09/2012 282.50p 282.50p 275.00p 282.50p 1284
27/09/2012 282.50p 289.73p 275.00p 282.50p 7020
26/09/2012 282.50p 282.50p 282.00p 282.50p 1000
25/09/2012 282.50p 287.00p 277.00p 282.50p 8281
24/09/2012 282.50p 285.50p 275.00p 282.50p 6864
21/09/2012 282.50p 282.50p 275.17p 282.50p 80
20/09/2012 282.50p 282.50p 275.10p 282.50p 0
19/09/2012 281.50p 282.50p 275.10p 282.50p 9754
18/09/2012 281.50p 285.00p 280.00p 281.50p 0
17/09/2012 285.00p 285.00p 280.00p 281.50p 525
14/09/2012 285.00p 285.00p 284.00p 285.00p 1000
13/09/2012 285.00p 285.00p 280.00p 285.00p 10323
12/09/2012 285.00p 285.00p 280.00p 285.00p 9870
11/09/2012 289.00p 289.00p 282.00p 285.00p 14894
10/09/2012 291.00p 291.00p 285.00p 289.00p 17269
07/09/2012 291.00p 294.24p 282.00p 291.00p 11966
06/09/2012 292.50p 292.50p 285.00p 291.00p 7628
05/09/2012 292.50p 300.00p 287.00p 292.50p 0
04/09/2012 293.50p 300.00p 287.00p 292.50p 7406
03/09/2012 293.50p 300.00p 293.50p 293.50p 98822
31/08/2012 286.00p 286.00p 283.00p 286.00p 116
30/08/2012 286.00p 288.00p 286.00p 286.00p 21
29/08/2012 285.00p 289.00p 282.16p 286.00p 3172
28/08/2012 284.00p 288.00p 284.00p 285.00p 11000
24/08/2012 284.00p 288.00p 278.00p 284.00p 0
23/08/2012 284.00p 288.00p 278.00p 284.00p 0
22/08/2012 284.00p 288.00p 278.00p 284.00p 2623
21/08/2012 284.00p 288.00p 284.00p 284.00p 2000
20/08/2012 284.00p 288.44p 284.00p 284.00p 1698
17/08/2012 282.50p 288.00p 282.50p 284.00p 4000
16/08/2012 282.50p 282.50p 275.02p 282.50p 174
15/08/2012 282.50p 284.00p 277.00p 282.50p 232774
14/08/2012 282.50p 284.00p 275.00p 282.50p 2201
13/08/2012 282.50p 282.50p 280.00p 282.50p 683853
10/08/2012 282.50p 288.05p 282.50p 282.50p 3629
09/08/2012 282.50p 282.50p 275.06p 282.50p 150
08/08/2012 282.50p 282.50p 275.00p 282.50p 1876
07/08/2012 285.00p 290.00p 275.00p 282.50p 7812

*Close Price adjusted for both dividends and splits