Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2010 176.00p 178.00p 176.00p 176.00p 2034
16/12/2010 176.00p 176.00p 176.00p 176.00p 0
15/12/2010 176.50p 176.50p 173.50p 176.00p 25620
14/12/2010 176.50p 176.50p 175.17p 176.50p 1100
13/12/2010 176.50p 176.50p 175.17p 176.50p 116
10/12/2010 173.50p 176.50p 171.12p 176.50p 46985
09/12/2010 176.50p 176.50p 173.50p 173.50p 4651
08/12/2010 176.50p 176.50p 175.00p 176.50p 6223
07/12/2010 177.50p 177.50p 173.00p 176.50p 29328
06/12/2010 177.50p 178.90p 175.00p 177.50p 11123
03/12/2010 178.50p 178.50p 178.50p 178.50p 0
02/12/2010 178.50p 178.50p 175.70p 178.50p 124
01/12/2010 178.50p 178.50p 175.70p 178.50p 94
30/11/2010 179.50p 179.50p 175.00p 178.50p 349145
29/11/2010 179.50p 181.50p 177.95p 179.50p 3003
26/11/2010 179.50p 180.00p 178.50p 179.50p 530000
25/11/2010 179.50p 179.50p 177.95p 179.50p 3710
24/11/2010 179.50p 179.50p 179.00p 179.50p 75000
23/11/2010 179.50p 179.50p 179.50p 179.50p 0
22/11/2010 179.50p 179.50p 177.95p 179.50p 4120
19/11/2010 178.50p 182.00p 178.50p 179.50p 9001
18/11/2010 178.50p 181.93p 176.40p 178.50p 2244
17/11/2010 178.50p 178.50p 176.40p 178.50p 11
16/11/2010 178.50p 178.50p 178.50p 178.50p 0
15/11/2010 178.50p 181.93p 178.50p 178.50p 750
12/11/2010 178.50p 181.93p 176.00p 178.50p 692
11/11/2010 178.50p 182.00p 178.50p 178.50p 1700
10/11/2010 178.50p 178.50p 178.50p 178.50p 0
09/11/2010 178.50p 178.50p 177.00p 178.50p 300
08/11/2010 178.50p 182.00p 176.05p 178.50p 5199
05/11/2010 178.50p 178.50p 178.50p 178.50p 0
04/11/2010 178.50p 180.00p 178.50p 178.50p 7838
03/11/2010 178.50p 180.00p 177.10p 178.50p 6480
02/11/2010 178.50p 180.00p 178.50p 178.50p 10346
01/11/2010 178.50p 181.00p 175.70p 178.50p 3216
29/10/2010 179.50p 180.90p 176.00p 178.50p 22019
28/10/2010 179.50p 179.50p 176.77p 179.50p 630
27/10/2010 179.00p 179.50p 176.77p 179.50p 26900
26/10/2010 179.00p 180.00p 175.00p 179.00p 340605
25/10/2010 179.00p 179.00p 175.00p 179.00p 4843
22/10/2010 179.00p 179.00p 175.08p 179.00p 697
21/10/2010 179.00p 180.92p 179.00p 179.00p 142412
20/10/2010 179.00p 180.25p 177.00p 179.00p 151500
19/10/2010 179.00p 182.75p 177.00p 179.00p 380
18/10/2010 179.00p 182.92p 177.00p 179.00p 2842
15/10/2010 179.00p 179.00p 177.80p 179.00p 1177
14/10/2010 179.00p 180.00p 177.00p 179.00p 221726
13/10/2010 179.00p 183.00p 179.00p 179.00p 1940
12/10/2010 179.00p 179.00p 179.00p 179.00p 0
11/10/2010 179.00p 183.00p 179.00p 179.00p 2000
08/10/2010 179.00p 179.00p 176.00p 179.00p 3020
07/10/2010 179.00p 179.00p 179.00p 179.00p 0
06/10/2010 177.50p 180.00p 176.00p 179.00p 11946
05/10/2010 177.50p 177.50p 177.00p 177.50p 8530
04/10/2010 177.50p 180.00p 177.50p 177.50p 1000
01/10/2010 176.50p 177.50p 176.50p 177.50p 0
30/09/2010 176.50p 177.79p 176.50p 176.50p 273
29/09/2010 176.50p 177.94p 176.20p 176.50p 7833
28/09/2010 175.50p 175.50p 175.50p 175.50p 0
27/09/2010 175.00p 177.88p 175.00p 175.50p 58
24/09/2010 175.00p 175.00p 175.00p 175.00p 0
23/09/2010 175.00p 175.00p 172.00p 175.00p 3125
22/09/2010 172.50p 175.00p 172.00p 174.00p 2102
21/09/2010 171.00p 175.00p 171.00p 172.50p 7000
20/09/2010 171.00p 175.00p 171.00p 171.00p 2500
17/09/2010 171.00p 171.00p 168.60p 171.00p 430
16/09/2010 171.00p 171.00p 168.60p 171.00p 75
15/09/2010 171.00p 171.00p 171.00p 171.00p 0
14/09/2010 170.00p 174.80p 167.48p 171.00p 2681
13/09/2010 170.00p 173.00p 170.00p 170.00p 22420
10/09/2010 171.00p 171.00p 169.00p 170.00p 1750
09/09/2010 171.00p 171.00p 171.00p 171.00p 0
08/09/2010 169.00p 173.00p 168.00p 171.00p 5718
07/09/2010 169.00p 169.00p 169.00p 169.00p 0
06/09/2010 169.00p 172.60p 169.00p 169.00p 12000
03/09/2010 169.00p 169.00p 169.00p 169.00p 0
02/09/2010 169.00p 172.60p 167.00p 169.00p 3846
01/09/2010 169.00p 169.00p 166.60p 169.00p 93
31/08/2010 167.50p 169.00p 166.60p 169.00p 4000
27/08/2010 167.50p 169.55p 165.30p 167.50p 1842
26/08/2010 167.50p 167.50p 167.50p 167.50p 0
25/08/2010 168.50p 170.60p 165.00p 167.50p 2053
24/08/2010 171.50p 171.50p 168.00p 170.00p 660
23/08/2010 171.50p 172.90p 169.12p 171.50p 6581
20/08/2010 171.50p 171.50p 169.12p 171.50p 619
19/08/2010 171.50p 172.90p 171.50p 171.50p 70
18/08/2010 171.50p 174.23p 168.00p 171.50p 4750
17/08/2010 173.00p 173.00p 168.00p 171.50p 4712
16/08/2010 175.00p 175.00p 168.50p 173.00p 31296
13/08/2010 176.00p 176.00p 173.20p 175.00p 318
12/08/2010 175.00p 175.00p 172.00p 175.00p 756
11/08/2010 175.00p 175.00p 173.02p 175.00p 622
10/08/2010 175.00p 175.00p 173.02p 175.00p 96
09/08/2010 176.00p 176.00p 173.02p 175.00p 2865
06/08/2010 176.00p 176.00p 174.00p 176.00p 1087
05/08/2010 176.00p 176.00p 174.20p 176.00p 51
04/08/2010 175.50p 176.00p 175.50p 176.00p 0
03/08/2010 175.50p 175.50p 173.85p 175.50p 359050
02/08/2010 175.50p 177.45p 174.50p 175.50p 100854
30/07/2010 175.50p 175.50p 173.90p 175.50p 2900
29/07/2010 174.00p 178.00p 174.00p 175.50p 24033
28/07/2010 174.00p 177.20p 174.00p 174.00p 500
27/07/2010 178.00p 178.00p 171.28p 174.00p 13819
26/07/2010 178.00p 181.12p 178.00p 178.00p 2248
23/07/2010 178.00p 181.12p 175.50p 178.00p 29545
22/07/2010 176.00p 181.84p 174.76p 178.00p 6535
21/07/2010 175.00p 180.00p 174.76p 176.00p 6055
20/07/2010 175.00p 178.00p 174.00p 175.00p 11325
19/07/2010 175.00p 177.40p 173.00p 175.00p 18697
16/07/2010 171.50p 175.50p 171.25p 175.00p 53082
15/07/2010 166.50p 175.00p 166.25p 171.50p 18994
14/07/2010 163.00p 170.00p 162.10p 166.50p 27276
13/07/2010 160.50p 168.00p 159.88p 163.00p 12438
12/07/2010 148.50p 165.00p 148.50p 160.50p 49398
09/07/2010 148.00p 150.60p 148.00p 148.50p 35685
08/07/2010 148.00p 149.12p 148.00p 148.00p 2660
07/07/2010 148.00p 148.00p 144.00p 148.00p 5000
06/07/2010 148.00p 148.00p 148.00p 148.00p 0
05/07/2010 148.00p 148.00p 144.08p 148.00p 2575
02/07/2010 148.00p 148.00p 144.08p 148.00p 717
01/07/2010 148.00p 148.00p 148.00p 148.00p 0
30/06/2010 148.00p 149.00p 148.00p 148.00p 0
29/06/2010 148.00p 148.00p 144.00p 148.00p 19000
28/06/2010 148.00p 149.52p 144.40p 148.00p 4044
25/06/2010 148.00p 149.52p 144.00p 148.00p 1521
24/06/2010 148.00p 148.00p 144.00p 148.00p 2396
23/06/2010 148.00p 150.00p 144.00p 148.00p 43633
22/06/2010 148.00p 148.00p 144.88p 148.00p 1500
21/06/2010 146.00p 147.50p 142.88p 147.50p 7512
18/06/2010 146.00p 146.00p 146.00p 146.00p 0
17/06/2010 146.00p 146.00p 142.88p 146.00p 2000
16/06/2010 144.50p 146.00p 142.88p 146.00p 161202
15/06/2010 144.50p 144.50p 144.50p 144.50p 0
14/06/2010 144.50p 144.50p 142.00p 144.50p 1400
11/06/2010 143.50p 144.50p 143.50p 144.50p 0
10/06/2010 143.50p 143.50p 143.50p 143.50p 0
09/06/2010 143.50p 143.50p 143.50p 143.50p 0
08/06/2010 146.00p 146.00p 142.00p 143.50p 710
07/06/2010 146.00p 146.00p 142.00p 146.00p 69
04/06/2010 146.00p 146.00p 142.00p 146.00p 232
03/06/2010 146.00p 146.00p 146.00p 146.00p 0
02/06/2010 146.00p 148.00p 140.00p 146.00p 76465
01/06/2010 148.50p 148.50p 145.00p 147.50p 5199
28/05/2010 148.50p 148.50p 145.00p 148.50p 1209
27/05/2010 148.50p 148.50p 145.00p 148.50p 1730
26/05/2010 150.00p 150.00p 145.00p 148.50p 1520
25/05/2010 150.00p 150.00p 145.00p 150.00p 11120
24/05/2010 150.00p 150.00p 145.00p 150.00p 2262
21/05/2010 150.00p 150.00p 150.00p 150.00p 1977
20/05/2010 150.00p 150.00p 150.00p 150.00p 0
19/05/2010 150.00p 150.00p 150.00p 150.00p 0
18/05/2010 151.50p 151.50p 145.00p 150.00p 428434
17/05/2010 152.50p 152.50p 148.00p 151.50p 3844
14/05/2010 152.50p 152.50p 150.00p 152.50p 1466
13/05/2010 152.50p 152.50p 150.00p 152.50p 26150
12/05/2010 152.50p 153.75p 150.00p 152.50p 23066
11/05/2010 154.00p 154.00p 154.00p 154.00p 0
10/05/2010 154.00p 154.00p 154.00p 154.00p 0
07/05/2010 156.50p 156.50p 150.00p 154.00p 1550
06/05/2010 156.50p 156.50p 153.00p 156.50p 11165
05/05/2010 156.50p 158.25p 156.50p 156.50p 3090
04/05/2010 156.50p 156.50p 150.00p 156.50p 34149
30/04/2010 156.50p 156.50p 153.00p 156.50p 3365
29/04/2010 156.50p 158.25p 153.00p 156.50p 398
28/04/2010 157.00p 157.00p 154.00p 156.50p 8000
27/04/2010 157.00p 157.00p 154.12p 157.00p 2817
26/04/2010 157.00p 157.00p 154.00p 157.00p 1455
23/04/2010 159.00p 159.00p 153.00p 157.00p 20000
22/04/2010 159.00p 159.00p 159.00p 159.00p 0
21/04/2010 160.50p 160.50p 157.00p 159.00p 9214
20/04/2010 160.50p 160.50p 160.50p 160.50p 0
19/04/2010 160.50p 160.50p 160.50p 160.50p 15426
16/04/2010 160.50p 160.50p 160.50p 160.50p 0
15/04/2010 161.00p 161.00p 159.56p 160.50p 3900
14/04/2010 161.00p 161.00p 161.00p 161.00p 0
13/04/2010 160.00p 163.00p 160.00p 161.00p 1500
12/04/2010 161.00p 161.00p 160.00p 160.00p 0
09/04/2010 160.00p 163.00p 157.00p 160.00p 16056
08/04/2010 160.00p 160.00p 160.00p 160.00p 0
07/04/2010 158.50p 162.00p 158.50p 160.00p 13334
06/04/2010 158.50p 158.50p 157.03p 158.50p 149
01/04/2010 158.50p 158.50p 157.00p 158.50p 4335
31/03/2010 158.50p 158.50p 158.50p 158.50p 0
30/03/2010 158.50p 161.86p 158.50p 158.50p 4500
29/03/2010 157.00p 161.65p 153.00p 158.50p 13236
26/03/2010 157.00p 157.00p 154.00p 157.00p 6084
25/03/2010 157.50p 157.50p 154.00p 157.00p 1454
24/03/2010 158.50p 158.50p 154.00p 157.50p 37286
23/03/2010 158.50p 160.00p 155.00p 158.50p 124831
22/03/2010 158.50p 160.00p 155.00p 158.50p 53599
19/03/2010 158.50p 158.50p 155.14p 158.50p 643
18/03/2010 160.00p 160.00p 158.50p 158.50p 0
17/03/2010 160.00p 162.50p 155.20p 160.00p 881
16/03/2010 160.00p 160.00p 160.00p 160.00p 0
15/03/2010 160.00p 163.00p 160.00p 160.00p 2373
12/03/2010 160.00p 160.00p 155.00p 160.00p 101365
11/03/2010 160.00p 160.00p 155.00p 160.00p 105791
10/03/2010 160.00p 160.00p 160.00p 160.00p 0
09/03/2010 151.00p 160.00p 151.00p 160.00p 51500
08/03/2010 150.00p 155.00p 150.00p 151.00p 3670

*Close Price adjusted for both dividends and splits