Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/11/2009 150.00p 150.00p 150.00p 150.00p 0
26/11/2009 150.00p 150.00p 145.00p 150.00p 5311
25/11/2009 151.00p 155.00p 145.00p 150.00p 152200
24/11/2009 151.00p 155.00p 147.88p 151.00p 3653
23/11/2009 151.00p 151.00p 147.00p 151.00p 4866
20/11/2009 151.00p 151.00p 147.00p 151.00p 11100
19/11/2009 151.00p 151.00p 151.00p 151.00p 0
18/11/2009 151.00p 151.00p 147.72p 151.00p 184
17/11/2009 151.00p 151.00p 147.00p 151.00p 2322
16/11/2009 151.00p 153.32p 149.00p 151.00p 4942
13/11/2009 151.00p 151.00p 147.00p 151.00p 8124
12/11/2009 151.00p 151.00p 147.00p 151.00p 2767
11/11/2009 151.00p 154.00p 151.00p 151.00p 7000
10/11/2009 151.00p 153.00p 147.72p 151.00p 9369
09/11/2009 150.00p 151.00p 151.00p 151.00p 3300
06/11/2009 150.00p 150.00p 145.20p 150.00p 348
05/11/2009 150.00p 151.00p 146.25p 150.00p 19375
04/11/2009 162.50p 162.50p 162.50p 162.50p 0
03/11/2009 165.00p 165.00p 165.00p 165.00p 0
02/11/2009 165.00p 165.00p 165.00p 165.00p 0
30/10/2009 165.00p 167.30p 160.00p 165.00p 2466
29/10/2009 165.00p 167.30p 163.00p 165.00p 82058
28/10/2009 165.00p 165.00p 160.20p 165.00p 300
27/10/2009 165.00p 165.00p 165.00p 165.00p 0
26/10/2009 165.00p 165.00p 165.00p 165.00p 0
23/10/2009 165.00p 165.00p 165.00p 165.00p 10000
22/10/2009 165.00p 165.00p 165.00p 165.00p 0
21/10/2009 165.00p 165.00p 160.50p 165.00p 8393
20/10/2009 163.50p 165.67p 160.00p 165.00p 3229
19/10/2009 163.50p 163.50p 161.12p 163.50p 2071
16/10/2009 163.50p 161.12p 161.12p 163.50p 1980
15/10/2009 163.50p 163.50p 161.12p 163.50p 7280
14/10/2009 163.50p 163.50p 160.00p 163.50p 100378
13/10/2009 163.50p 163.50p 162.00p 163.50p 1362
12/10/2009 160.50p 163.50p 160.50p 163.50p 150000
09/10/2009 160.50p 160.50p 158.12p 160.50p 785
08/10/2009 160.50p 160.50p 158.12p 160.50p 2173
07/10/2009 160.50p 163.23p 158.12p 160.50p 1799
06/10/2009 160.50p 160.50p 158.12p 160.50p 42
05/10/2009 160.50p 160.50p 158.12p 160.50p 4197
02/10/2009 160.50p 160.50p 157.00p 160.50p 46500
01/10/2009 160.50p 160.50p 157.35p 160.50p 4304
30/09/2009 160.50p 160.50p 160.50p 160.50p 0
29/09/2009 159.00p 160.50p 159.00p 160.50p 0
28/09/2009 160.50p 160.50p 160.50p 160.50p 0
25/09/2009 160.50p 160.50p 157.77p 160.50p 4000
24/09/2009 160.50p 160.50p 160.50p 160.50p 0
23/09/2009 160.50p 162.95p 157.77p 160.50p 15736
22/09/2009 160.50p 160.50p 158.00p 160.50p 3841
21/09/2009 160.50p 160.50p 157.14p 160.50p 1000

*Close Price adjusted for both dividends and splits