Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Synectics (SNX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/09/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 18139 |
| 04/09/2019 | 190.50p | 190.50p | 185.00p | 185.00p | 4165 |
| 03/09/2019 | 190.50p | 190.50p | 190.50p | 190.50p | 26 |
| 02/09/2019 | 193.00p | 193.00p | 186.00p | 190.50p | 16060 |
| 30/08/2019 | 194.00p | 194.00p | 190.00p | 194.00p | 53 |
| 29/08/2019 | 192.50p | 193.00p | 192.00p | 192.50p | 6000 |
| 28/08/2019 | 194.00p | 194.00p | 192.50p | 192.50p | 4755 |
| 27/08/2019 | 194.00p | 198.00p | 190.00p | 194.00p | 5896 |
| 23/08/2019 | 194.00p | 194.40p | 194.00p | 194.00p | 2516 |
| 22/08/2019 | 194.00p | 194.40p | 190.00p | 194.00p | 412 |
| 21/08/2019 | 196.00p | 196.00p | 192.00p | 195.00p | 1340 |
| 20/08/2019 | 196.00p | 197.00p | 195.00p | 196.00p | 3000 |
| 19/08/2019 | 196.00p | 196.00p | 192.00p | 196.00p | 49 |
| 16/08/2019 | 196.00p | 196.00p | 195.50p | 196.00p | 2113 |
| 15/08/2019 | 197.00p | 197.00p | 194.00p | 196.00p | 4886 |
| 14/08/2019 | 197.00p | 197.30p | 197.00p | 197.00p | 2750 |
| 13/08/2019 | 197.00p | 197.00p | 194.00p | 197.00p | 2113 |
| 12/08/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 09/08/2019 | 201.00p | 201.00p | 194.00p | 197.00p | 4151 |
| 08/08/2019 | 201.00p | 204.00p | 201.00p | 201.00p | 1600 |
| 07/08/2019 | 201.00p | 201.00p | 196.00p | 201.00p | 1000 |
| 06/08/2019 | 201.00p | 201.00p | 197.50p | 201.00p | 528 |
| 05/08/2019 | 201.00p | 201.00p | 197.50p | 201.00p | 1000 |
| 02/08/2019 | 201.00p | 204.35p | 201.00p | 201.00p | 800 |
| 01/08/2019 | 201.00p | 201.00p | 199.10p | 201.00p | 485 |
| 31/07/2019 | 201.00p | 201.00p | 199.10p | 201.00p | 10 |
| 30/07/2019 | 201.00p | 204.50p | 201.00p | 201.00p | 615 |
| 29/07/2019 | 201.00p | 204.84p | 198.50p | 201.00p | 2024 |
| 26/07/2019 | 201.00p | 201.00p | 198.70p | 201.00p | 351 |
| 25/07/2019 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 24/07/2019 | 201.00p | 205.80p | 198.50p | 201.00p | 7734 |
| 23/07/2019 | 180.00p | 205.80p | 180.00p | 201.00p | 18568 |
| 22/07/2019 | 180.00p | 180.00p | 176.00p | 180.00p | 2775 |
| 19/07/2019 | 180.00p | 180.00p | 176.70p | 180.00p | 3222 |
| 18/07/2019 | 180.00p | 180.00p | 177.57p | 180.00p | 1246 |
| 17/07/2019 | 180.00p | 184.00p | 180.00p | 180.00p | 2728 |
| 16/07/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/07/2019 | 180.00p | 184.80p | 177.57p | 180.00p | 995 |
| 12/07/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/07/2019 | 180.00p | 180.00p | 177.57p | 180.00p | 1078 |
| 10/07/2019 | 180.00p | 180.00p | 177.50p | 180.00p | 3050 |
| 09/07/2019 | 180.00p | 180.00p | 175.00p | 180.00p | 6571 |
| 08/07/2019 | 180.00p | 180.00p | 177.06p | 180.00p | 2068 |
| 05/07/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/07/2019 | 178.00p | 180.00p | 176.15p | 180.00p | 2629 |
| 03/07/2019 | 176.00p | 177.50p | 176.00p | 177.50p | 0 |
| 02/07/2019 | 178.00p | 178.00p | 172.00p | 176.00p | 5970 |
| 01/07/2019 | 183.00p | 183.00p | 176.50p | 178.00p | 489 |
| 28/06/2019 | 192.50p | 192.50p | 183.00p | 183.00p | 3693 |
| 27/06/2019 | 192.00p | 192.50p | 188.94p | 192.50p | 26 |
| 26/06/2019 | 192.50p | 192.50p | 186.50p | 192.50p | 4883 |
| 25/06/2019 | 192.50p | 192.50p | 186.50p | 192.50p | 1294 |
| 24/06/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 21/06/2019 | 192.50p | 192.50p | 186.50p | 192.50p | 1397 |
| 20/06/2019 | 192.50p | 192.50p | 185.00p | 192.50p | 4977 |
| 19/06/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 285 |
| 18/06/2019 | 192.50p | 192.50p | 186.50p | 192.50p | 96 |
| 17/06/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 14/06/2019 | 192.50p | 192.50p | 187.15p | 192.50p | 1410 |
| 13/06/2019 | 192.00p | 192.50p | 186.65p | 192.50p | 4363 |
| 12/06/2019 | 192.00p | 192.50p | 185.00p | 192.50p | 12000 |
| 11/06/2019 | 192.50p | 192.50p | 186.50p | 192.50p | 692 |
| 10/06/2019 | 192.00p | 192.50p | 185.85p | 192.50p | 6178 |
| 07/06/2019 | 192.50p | 192.50p | 185.75p | 192.50p | 3600 |
| 06/06/2019 | 192.50p | 192.50p | 185.50p | 192.50p | 3552 |
| 05/06/2019 | 192.00p | 192.50p | 188.30p | 192.50p | 5778 |
| 04/06/2019 | 192.00p | 192.50p | 192.00p | 192.50p | 3813 |
| 03/06/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 31/05/2019 | 189.50p | 192.50p | 189.50p | 192.50p | 0 |
| 30/05/2019 | 189.50p | 191.24p | 185.10p | 189.50p | 6069 |
| 29/05/2019 | 189.50p | 189.50p | 187.00p | 189.50p | 1900 |
| 28/05/2019 | 189.50p | 189.50p | 186.00p | 189.50p | 4095 |
| 24/05/2019 | 189.50p | 191.50p | 189.50p | 189.50p | 1000 |
| 23/05/2019 | 189.50p | 189.50p | 189.50p | 189.50p | 10000 |
| 22/05/2019 | 192.00p | 192.00p | 185.37p | 189.50p | 1275 |
| 21/05/2019 | 192.00p | 192.00p | 185.15p | 189.50p | 5012 |
| 20/05/2019 | 192.00p | 192.00p | 189.50p | 189.50p | 4400 |
| 17/05/2019 | 192.00p | 192.00p | 189.50p | 189.50p | 5000 |
| 16/05/2019 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 15/05/2019 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 14/05/2019 | 192.00p | 192.00p | 189.50p | 189.50p | 5699 |
| 13/05/2019 | 190.00p | 192.00p | 189.50p | 189.50p | 907 |
| 10/05/2019 | 190.00p | 190.00p | 183.75p | 187.50p | 3500 |
| 09/05/2019 | 187.50p | 192.48p | 187.50p | 187.50p | 532 |
| 08/05/2019 | 187.50p | 194.70p | 182.70p | 187.50p | 2988 |
| 07/05/2019 | 187.50p | 187.50p | 180.30p | 187.50p | 461 |
| 03/05/2019 | 187.50p | 191.00p | 180.30p | 187.50p | 10561 |
| 02/05/2019 | 187.50p | 187.50p | 183.55p | 187.50p | 3384 |
| 01/05/2019 | 187.50p | 188.43p | 187.50p | 187.50p | 10 |
| 30/04/2019 | 182.50p | 188.50p | 182.25p | 187.50p | 4677 |
| 29/04/2019 | 182.50p | 189.80p | 181.65p | 187.50p | 15985 |
| 26/04/2019 | 172.50p | 178.00p | 168.15p | 178.00p | 8235 |
| 25/04/2019 | 187.50p | 187.50p | 155.50p | 172.50p | 50187 |
| 24/04/2019 | 197.00p | 198.00p | 190.70p | 197.00p | 1260 |
| 23/04/2019 | 199.00p | 204.00p | 190.00p | 197.00p | 10884 |
| 18/04/2019 | 199.00p | 199.00p | 198.70p | 199.00p | 3540 |
| 17/04/2019 | 199.00p | 199.74p | 194.00p | 199.00p | 4907 |
| 16/04/2019 | 199.00p | 199.80p | 194.00p | 199.00p | 9124 |
| 15/04/2019 | 205.00p | 205.00p | 196.00p | 199.00p | 8164 |
| 12/04/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 1900 |
| 11/04/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/04/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 261 |
| 09/04/2019 | 205.00p | 207.00p | 200.00p | 205.00p | 3800 |
| 08/04/2019 | 205.00p | 208.50p | 200.00p | 205.00p | 4883 |
| 05/04/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 4000 |
| 04/04/2019 | 210.00p | 210.00p | 205.00p | 205.00p | 11000 |
| 03/04/2019 | 215.00p | 216.00p | 210.00p | 213.00p | 5635 |
| 02/04/2019 | 215.00p | 215.00p | 211.10p | 215.00p | 2100 |
| 01/04/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 29/03/2019 | 215.00p | 215.00p | 210.00p | 215.00p | 798 |
| 28/03/2019 | 220.00p | 220.00p | 210.00p | 215.00p | 1629 |
| 27/03/2019 | 220.00p | 220.00p | 211.00p | 220.00p | 3345 |
| 26/03/2019 | 220.00p | 228.00p | 210.00p | 220.00p | 17894 |
| 25/03/2019 | 210.00p | 214.49p | 202.00p | 210.00p | 2081 |
| 22/03/2019 | 210.00p | 214.75p | 205.55p | 210.00p | 3616 |
| 21/03/2019 | 218.00p | 218.00p | 202.02p | 210.00p | 16181 |
| 20/03/2019 | 205.00p | 205.00p | 202.00p | 205.00p | 2139 |
| 19/03/2019 | 205.00p | 205.00p | 202.00p | 205.00p | 1452 |
| 18/03/2019 | 205.00p | 210.00p | 205.00p | 205.00p | 8380 |
| 15/03/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 7275 |
| 14/03/2019 | 210.00p | 210.00p | 201.00p | 205.00p | 2033 |
| 13/03/2019 | 210.00p | 210.00p | 203.50p | 210.00p | 5276 |
| 12/03/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/03/2019 | 210.00p | 210.00p | 203.00p | 210.00p | 9071 |
| 08/03/2019 | 210.00p | 220.00p | 210.00p | 210.00p | 1000 |
| 07/03/2019 | 200.00p | 220.00p | 200.00p | 210.00p | 17220 |
| 06/03/2019 | 200.00p | 200.00p | 193.66p | 200.00p | 4237 |
| 05/03/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/03/2019 | 200.00p | 204.00p | 192.60p | 200.00p | 3923 |
| 01/03/2019 | 200.00p | 204.00p | 191.00p | 200.00p | 3163 |
| 28/02/2019 | 197.50p | 199.00p | 188.00p | 197.50p | 3141 |
| 27/02/2019 | 197.50p | 197.50p | 186.00p | 197.50p | 2761 |
| 26/02/2019 | 197.50p | 199.99p | 188.00p | 197.50p | 9328 |
| 25/02/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 10000 |
| 22/02/2019 | 197.50p | 203.10p | 193.52p | 197.50p | 561 |
| 21/02/2019 | 197.50p | 203.50p | 193.00p | 197.50p | 1931 |
| 20/02/2019 | 197.50p | 203.50p | 197.50p | 197.50p | 368 |
| 19/02/2019 | 197.50p | 198.00p | 186.00p | 197.50p | 6000 |
| 18/02/2019 | 197.50p | 203.50p | 191.55p | 197.50p | 1484 |
| 15/02/2019 | 197.50p | 197.50p | 190.25p | 197.50p | 5450 |
| 14/02/2019 | 197.50p | 197.50p | 190.00p | 197.50p | 2200 |
| 13/02/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 12/02/2019 | 197.50p | 198.00p | 197.50p | 197.50p | 4000 |
| 11/02/2019 | 197.50p | 204.00p | 189.13p | 197.50p | 5803 |
| 08/02/2019 | 197.50p | 197.50p | 189.13p | 197.50p | 868 |
| 07/02/2019 | 197.50p | 197.50p | 194.48p | 197.50p | 375 |
| 06/02/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 05/02/2019 | 197.50p | 198.00p | 188.75p | 197.50p | 10910 |
| 04/02/2019 | 197.50p | 198.00p | 197.50p | 197.50p | 4000 |
| 01/02/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 31/01/2019 | 197.50p | 197.50p | 187.50p | 197.50p | 308 |
| 30/01/2019 | 197.50p | 197.50p | 194.48p | 197.50p | 1 |
| 29/01/2019 | 197.50p | 197.50p | 187.50p | 197.50p | 553 |
| 28/01/2019 | 197.50p | 197.50p | 188.86p | 197.50p | 6190 |
| 25/01/2019 | 197.50p | 197.50p | 188.75p | 197.50p | 2100 |
| 24/01/2019 | 197.50p | 198.75p | 197.50p | 197.50p | 1500 |
| 23/01/2019 | 197.50p | 197.50p | 186.25p | 197.50p | 3594 |
| 22/01/2019 | 197.50p | 198.99p | 188.06p | 197.50p | 645 |
| 21/01/2019 | 197.50p | 197.50p | 188.06p | 197.50p | 1422 |
| 18/01/2019 | 197.50p | 197.50p | 188.00p | 197.50p | 1584 |
| 17/01/2019 | 197.50p | 199.75p | 197.50p | 197.50p | 2200 |
| 16/01/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 15/01/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 14/01/2019 | 197.50p | 200.40p | 188.06p | 197.50p | 1995 |
| 11/01/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 10/01/2019 | 197.50p | 200.40p | 188.00p | 197.50p | 1355 |
| 09/01/2019 | 197.50p | 200.50p | 197.50p | 197.50p | 493 |
| 08/01/2019 | 197.50p | 197.50p | 188.00p | 197.50p | 425 |
| 07/01/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 6386 |
| 04/01/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 03/01/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 02/01/2019 | 197.50p | 201.25p | 197.50p | 197.50p | 1238 |
| 31/12/2018 | 197.50p | 201.25p | 197.50p | 197.50p | 24 |
| 28/12/2018 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 27/12/2018 | 197.50p | 197.50p | 188.00p | 197.50p | 32 |
| 24/12/2018 | 197.50p | 200.00p | 197.50p | 197.50p | 1000 |
| 21/12/2018 | 195.50p | 198.50p | 195.50p | 197.50p | 3007 |
| 20/12/2018 | 195.50p | 195.50p | 195.50p | 195.50p | 473 |
| 19/12/2018 | 195.50p | 195.50p | 192.00p | 195.50p | 260 |
| 18/12/2018 | 195.50p | 195.50p | 188.00p | 195.50p | 749 |
| 17/12/2018 | 197.50p | 197.50p | 188.00p | 197.50p | 468 |
| 14/12/2018 | 197.50p | 197.50p | 197.50p | 197.50p | 4000 |
| 13/12/2018 | 197.50p | 197.50p | 186.00p | 197.50p | 1000 |
| 12/12/2018 | 200.00p | 200.00p | 190.00p | 197.50p | 39488 |
| 11/12/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 7513 |
| 10/12/2018 | 200.00p | 208.49p | 200.00p | 200.00p | 433 |
| 07/12/2018 | 202.50p | 210.00p | 191.06p | 200.00p | 1832 |
| 06/12/2018 | 202.50p | 210.49p | 191.06p | 202.50p | 2048 |
| 05/12/2018 | 202.50p | 211.70p | 202.50p | 202.50p | 47 |
| 04/12/2018 | 202.50p | 211.70p | 202.50p | 202.50p | 1000 |
| 03/12/2018 | 185.00p | 210.00p | 185.00p | 202.50p | 13894 |
| 30/11/2018 | 190.00p | 191.65p | 190.00p | 190.00p | 3000 |
| 29/11/2018 | 190.00p | 191.74p | 190.00p | 190.00p | 5414 |
| 28/11/2018 | 187.50p | 191.88p | 186.60p | 190.00p | 13050 |
| 27/11/2018 | 190.50p | 190.50p | 180.00p | 190.00p | 12645 |
| 26/11/2018 | 202.00p | 202.00p | 186.25p | 190.50p | 14243 |
| 23/11/2018 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 22/11/2018 | 204.00p | 207.10p | 198.00p | 202.00p | 609 |
| 21/11/2018 | 208.00p | 210.00p | 200.00p | 204.00p | 2704 |
| 20/11/2018 | 208.00p | 209.00p | 209.00p | 209.00p | 40000 |
*Close Price adjusted for both dividends and splits