Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/12/2013 597.50p 605.00p 596.00p 597.50p 2261
04/12/2013 599.00p 605.00p 592.00p 597.50p 12955
03/12/2013 610.00p 611.95p 589.40p 599.00p 35799
02/12/2013 610.00p 613.00p 607.30p 610.00p 11780
29/11/2013 613.50p 622.00p 600.00p 610.00p 322255
28/11/2013 615.00p 625.00p 607.70p 615.00p 31521
27/11/2013 602.50p 625.00p 600.00p 615.00p 113398
26/11/2013 602.50p 609.00p 598.00p 602.50p 290524
25/11/2013 605.00p 607.00p 590.00p 602.50p 9758
22/11/2013 595.00p 620.00p 590.00p 602.50p 46283
21/11/2013 562.50p 600.00p 562.50p 595.00p 26633
20/11/2013 562.50p 570.00p 562.50p 562.50p 3647
19/11/2013 562.50p 570.00p 562.20p 562.50p 6796
18/11/2013 560.00p 570.00p 555.00p 562.50p 9444
15/11/2013 557.50p 567.00p 557.50p 560.00p 8327
14/11/2013 557.50p 565.00p 557.50p 557.50p 4219
13/11/2013 557.50p 565.00p 557.50p 557.50p 4267
12/11/2013 557.50p 557.50p 556.25p 557.50p 5874
11/11/2013 557.50p 565.00p 550.00p 557.50p 4968
08/11/2013 555.00p 560.00p 525.00p 557.50p 8061
07/11/2013 562.50p 575.00p 550.00p 555.00p 18030
06/11/2013 537.50p 570.00p 537.50p 562.50p 13732
05/11/2013 535.00p 545.00p 529.00p 537.50p 4231
04/11/2013 525.00p 542.00p 525.00p 535.00p 10716
01/11/2013 510.00p 525.00p 502.00p 525.00p 8899
31/10/2013 510.00p 514.00p 500.00p 510.00p 11123
30/10/2013 505.00p 513.50p 505.00p 510.00p 5829
29/10/2013 510.00p 510.00p 500.10p 505.00p 8970
28/10/2013 512.50p 520.00p 505.00p 510.00p 8801
25/10/2013 515.00p 515.00p 506.00p 512.50p 1162
24/10/2013 515.00p 525.00p 505.00p 515.00p 9857
23/10/2013 510.00p 520.00p 507.00p 515.00p 14392
22/10/2013 497.50p 520.00p 496.00p 510.00p 7613
21/10/2013 489.00p 504.00p 488.00p 497.50p 15665
18/10/2013 489.00p 493.50p 480.00p 489.00p 4589
17/10/2013 489.00p 495.00p 482.00p 489.00p 30043
16/10/2013 489.00p 492.45p 484.50p 489.00p 9939
15/10/2013 484.00p 496.00p 480.00p 489.00p 8779
14/10/2013 484.00p 490.00p 480.00p 484.00p 12461
11/10/2013 485.00p 488.00p 480.00p 484.00p 16052
10/10/2013 485.00p 489.00p 480.00p 485.00p 21824
09/10/2013 485.50p 488.00p 475.00p 475.00p 2769
08/10/2013 486.50p 488.00p 483.00p 485.50p 37502
07/10/2013 486.50p 490.00p 483.00p 486.50p 5266
04/10/2013 487.50p 490.00p 483.07p 486.50p 2020
03/10/2013 490.00p 490.00p 485.00p 487.50p 6160
02/10/2013 500.00p 502.00p 485.00p 490.00p 9927
01/10/2013 495.00p 510.00p 495.00p 500.00p 21193
30/09/2013 502.50p 504.90p 485.15p 495.00p 103030
27/09/2013 502.50p 512.00p 497.00p 502.50p 141418
26/09/2013 490.00p 494.00p 485.10p 490.00p 1661
25/09/2013 490.00p 495.00p 490.00p 490.00p 5919
24/09/2013 490.00p 495.00p 485.00p 490.00p 8995
23/09/2013 490.00p 495.00p 485.50p 490.00p 9296
20/09/2013 490.00p 492.00p 485.00p 490.00p 1529
19/09/2013 492.50p 495.00p 485.00p 490.00p 5125
18/09/2013 492.50p 496.85p 485.15p 492.50p 4098
17/09/2013 497.50p 497.50p 485.00p 492.50p 32247
16/09/2013 494.00p 500.00p 490.00p 497.50p 71614
13/09/2013 494.00p 496.40p 490.00p 494.00p 16346
12/09/2013 496.50p 502.00p 491.00p 494.00p 28765
11/09/2013 495.00p 502.00p 492.00p 496.50p 14406
10/09/2013 486.50p 499.00p 485.10p 494.50p 23783
09/09/2013 486.50p 490.00p 486.50p 486.50p 4907
06/09/2013 486.50p 490.00p 485.00p 486.50p 1143
05/09/2013 490.00p 492.50p 483.00p 486.50p 8763
04/09/2013 490.00p 493.45p 486.50p 490.00p 2434
03/09/2013 495.00p 500.00p 486.50p 490.00p 45784
02/09/2013 492.50p 505.00p 492.00p 495.00p 26390
30/08/2013 492.50p 500.00p 488.00p 492.50p 6981
29/08/2013 477.50p 500.00p 477.50p 492.50p 18130
28/08/2013 466.00p 485.00p 465.00p 477.50p 19531
27/08/2013 462.50p 470.00p 462.50p 466.00p 5159
23/08/2013 460.00p 465.00p 450.00p 462.50p 31610
22/08/2013 457.50p 464.50p 455.50p 460.00p 19176
21/08/2013 458.50p 458.50p 448.10p 457.50p 4709
20/08/2013 460.00p 468.00p 453.96p 459.00p 3960
19/08/2013 456.00p 465.00p 456.00p 460.00p 9252
16/08/2013 451.00p 462.00p 442.95p 456.00p 82848
15/08/2013 448.50p 455.00p 443.00p 451.00p 31991
14/08/2013 455.00p 455.00p 445.00p 448.50p 7433
13/08/2013 439.00p 455.00p 432.16p 455.00p 9173
12/08/2013 439.00p 446.75p 437.00p 439.00p 1705
09/08/2013 440.00p 448.75p 431.00p 439.00p 15592
08/08/2013 437.50p 445.00p 436.00p 440.00p 5122
07/08/2013 450.00p 450.00p 433.30p 440.00p 11543
06/08/2013 437.50p 463.20p 437.50p 450.00p 8124
05/08/2013 432.50p 445.00p 427.55p 437.50p 15364
02/08/2013 425.00p 439.85p 421.50p 432.50p 12615
01/08/2013 427.50p 428.00p 422.00p 425.00p 8930
31/07/2013 427.50p 430.00p 422.00p 427.50p 0
30/07/2013 425.00p 430.00p 422.00p 427.50p 15312
29/07/2013 417.50p 428.00p 415.00p 425.00p 14138
26/07/2013 410.00p 419.00p 407.50p 415.00p 31533
25/07/2013 397.50p 413.00p 390.75p 410.00p 15371
24/07/2013 427.50p 429.75p 385.00p 397.50p 69880
23/07/2013 435.00p 447.50p 415.00p 420.00p 24464
22/07/2013 394.00p 420.00p 394.00p 415.00p 42923
19/07/2013 391.00p 398.00p 391.00p 394.00p 14760
18/07/2013 392.50p 395.50p 385.50p 391.00p 28215
17/07/2013 392.50p 393.45p 386.50p 392.50p 27386
16/07/2013 392.50p 393.45p 385.00p 392.50p 8675
15/07/2013 394.00p 396.40p 388.00p 392.50p 8977
12/07/2013 395.00p 395.00p 391.00p 394.00p 13401
11/07/2013 393.50p 396.40p 386.55p 395.00p 9156
10/07/2013 393.50p 397.00p 390.51p 393.50p 2877
09/07/2013 388.50p 398.44p 385.00p 393.50p 47271
08/07/2013 386.00p 395.00p 378.00p 388.50p 19560
05/07/2013 386.00p 390.50p 377.00p 386.00p 16861
04/07/2013 387.50p 387.50p 377.00p 386.00p 4527
03/07/2013 400.00p 400.00p 385.00p 390.00p 7513
02/07/2013 400.00p 402.00p 395.00p 400.00p 6213
01/07/2013 402.50p 404.50p 395.00p 400.00p 18951
28/06/2013 402.50p 406.00p 395.00p 400.00p 19364
27/06/2013 405.00p 407.00p 396.50p 402.50p 13005
26/06/2013 405.00p 408.50p 400.00p 405.00p 17650
25/06/2013 402.50p 409.50p 402.50p 405.00p 13419
24/06/2013 402.50p 406.00p 396.50p 402.50p 5797
21/06/2013 417.50p 417.50p 397.00p 400.00p 29930
20/06/2013 426.50p 426.50p 417.00p 417.50p 11265
19/06/2013 411.50p 430.60p 407.50p 426.50p 40961
18/06/2013 414.00p 417.00p 410.00p 411.50p 19351
17/06/2013 412.50p 419.00p 410.00p 414.00p 12279
14/06/2013 405.00p 420.00p 405.00p 412.50p 14220
13/06/2013 417.50p 417.50p 400.00p 405.00p 23352
12/06/2013 407.50p 417.50p 407.00p 417.50p 17590
11/06/2013 410.00p 411.95p 396.00p 407.50p 4156
10/06/2013 410.00p 412.00p 405.00p 410.00p 4462
07/06/2013 417.50p 428.50p 400.00p 410.00p 36690
06/06/2013 425.00p 428.00p 410.00p 417.50p 14706
05/06/2013 425.00p 427.00p 417.00p 425.00p 7092
04/06/2013 425.00p 427.20p 422.50p 425.00p 500
03/06/2013 420.00p 430.00p 420.00p 422.50p 21692
31/05/2013 422.50p 422.95p 415.00p 420.00p 7122
30/05/2013 426.00p 428.50p 420.00p 422.50p 22297
29/05/2013 428.50p 430.00p 420.12p 426.00p 31164
28/05/2013 440.00p 440.00p 422.00p 428.50p 18578
24/05/2013 427.50p 442.00p 427.50p 440.00p 17839
23/05/2013 442.50p 442.50p 421.00p 427.50p 99428
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

*Close Price adjusted for both dividends and splits