Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
19/11/2018 210.00p 210.00p 200.00p 209.00p 2419
16/11/2018 210.00p 210.00p 200.00p 210.00p 3181
15/11/2018 210.00p 210.00p 200.00p 210.00p 2000
14/11/2018 217.00p 217.00p 200.01p 210.00p 3732
13/11/2018 217.00p 217.00p 217.00p 217.00p 5000
12/11/2018 217.00p 217.00p 214.55p 217.00p 853
09/11/2018 217.00p 221.50p 217.00p 217.00p 3622
08/11/2018 217.00p 222.00p 213.78p 217.00p 9430
07/11/2018 217.00p 217.00p 214.55p 217.00p 832
06/11/2018 220.00p 220.00p 214.55p 217.00p 642
05/11/2018 220.00p 227.00p 220.00p 220.00p 3546
02/11/2018 220.00p 220.00p 220.00p 220.00p 0
01/11/2018 220.00p 228.50p 213.75p 220.00p 2493
31/10/2018 214.00p 217.99p 211.00p 214.00p 3557
30/10/2018 214.00p 218.00p 214.00p 214.00p 2783
29/10/2018 214.00p 217.99p 214.00p 214.00p 23
26/10/2018 215.00p 215.00p 211.26p 214.00p 2500
25/10/2018 215.00p 215.00p 211.26p 215.00p 2965
24/10/2018 215.00p 215.00p 211.26p 215.00p 2098
23/10/2018 215.00p 215.00p 211.16p 215.00p 3175
22/10/2018 215.00p 220.00p 210.00p 215.00p 1770
19/10/2018 215.00p 215.00p 215.00p 215.00p 0
18/10/2018 215.00p 220.00p 211.00p 215.00p 2439
17/10/2018 215.00p 220.00p 210.70p 215.00p 1954
16/10/2018 215.00p 215.00p 215.00p 215.00p 0
15/10/2018 217.00p 217.00p 212.94p 215.00p 3000
12/10/2018 217.00p 224.00p 217.00p 217.00p 89
11/10/2018 220.00p 222.60p 212.00p 217.00p 6111
10/10/2018 220.00p 229.99p 220.00p 220.00p 1500
09/10/2018 215.00p 230.00p 215.00p 220.00p 5567
08/10/2018 203.00p 219.99p 203.00p 215.00p 13794
05/10/2018 203.00p 206.98p 203.00p 203.00p 5000
04/10/2018 205.00p 205.00p 200.00p 203.00p 7110
03/10/2018 205.00p 205.00p 205.00p 205.00p 0
02/10/2018 207.00p 207.84p 200.00p 205.00p 6396
01/10/2018 207.00p 207.00p 200.00p 207.00p 2500
28/09/2018 207.00p 207.90p 200.25p 207.00p 832
27/09/2018 207.00p 207.90p 207.00p 207.00p 24
26/09/2018 208.00p 209.50p 200.00p 207.00p 5500
25/09/2018 208.00p 208.00p 200.00p 208.00p 4500
24/09/2018 208.00p 210.24p 200.00p 208.00p 6134
21/09/2018 208.00p 210.29p 208.00p 208.00p 2448
20/09/2018 208.00p 210.00p 200.15p 208.00p 7250
19/09/2018 212.00p 212.00p 202.00p 208.00p 10892
18/09/2018 207.00p 207.00p 206.64p 207.00p 127
17/09/2018 213.00p 213.00p 206.00p 207.00p 3057
14/09/2018 216.00p 216.00p 206.00p 208.00p 13783
13/09/2018 216.00p 216.00p 210.00p 216.00p 600
12/09/2018 216.00p 216.00p 206.01p 216.00p 276
11/09/2018 216.00p 216.00p 206.01p 216.00p 336
10/09/2018 216.00p 216.00p 211.50p 216.00p 3480
07/09/2018 216.00p 222.00p 211.50p 216.00p 1052
06/09/2018 217.00p 218.50p 211.50p 216.00p 2930
05/09/2018 217.00p 217.00p 211.50p 217.00p 773
04/09/2018 217.00p 218.50p 211.05p 217.00p 2807
03/09/2018 217.00p 217.00p 211.00p 217.00p 500
31/08/2018 217.00p 219.00p 211.00p 217.00p 6123
30/08/2018 217.00p 220.00p 211.00p 217.00p 3236
29/08/2018 217.00p 222.00p 217.00p 217.00p 2000
28/08/2018 210.00p 224.00p 210.00p 218.00p 15762
24/08/2018 204.00p 206.00p 198.13p 204.00p 895
23/08/2018 204.00p 205.00p 198.13p 204.00p 5618
22/08/2018 204.00p 204.00p 198.00p 204.00p 1385
21/08/2018 204.00p 204.00p 198.00p 204.00p 3868
20/08/2018 204.00p 204.00p 198.00p 204.00p 1386
17/08/2018 204.00p 204.00p 198.50p 204.00p 1903
16/08/2018 204.00p 204.00p 198.00p 204.00p 1799
15/08/2018 205.00p 205.00p 200.00p 205.00p 593
14/08/2018 205.00p 205.00p 200.01p 205.00p 1186
13/08/2018 205.00p 205.00p 205.00p 205.00p 0
10/08/2018 210.00p 210.00p 200.00p 205.00p 5885
09/08/2018 205.00p 208.00p 200.00p 205.00p 2559
08/08/2018 205.00p 205.00p 200.00p 205.00p 3000
07/08/2018 213.00p 213.00p 205.00p 205.00p 5000
06/08/2018 213.00p 213.00p 206.00p 213.00p 725
03/08/2018 211.00p 213.90p 211.00p 213.00p 2250
02/08/2018 208.00p 211.00p 206.00p 211.00p 2235
01/08/2018 210.00p 210.00p 208.00p 208.00p 5000
31/07/2018 217.00p 217.00p 206.01p 210.00p 3532
30/07/2018 217.00p 218.90p 217.00p 217.00p 1050
27/07/2018 217.00p 219.00p 217.00p 217.00p 22
26/07/2018 217.00p 220.00p 211.00p 217.00p 2507
25/07/2018 217.00p 217.00p 211.00p 217.00p 1130
24/07/2018 217.00p 221.00p 211.00p 217.00p 1031
23/07/2018 217.00p 217.00p 217.00p 217.00p 0
20/07/2018 217.00p 217.00p 217.00p 217.00p 5000
19/07/2018 217.00p 217.00p 213.08p 217.00p 4001
18/07/2018 216.00p 217.00p 213.08p 217.00p 187
17/07/2018 216.00p 224.00p 213.08p 217.00p 5914
16/07/2018 213.00p 217.62p 207.12p 213.00p 3297
13/07/2018 213.00p 213.00p 207.00p 213.00p 2627
12/07/2018 213.00p 217.49p 206.01p 213.00p 6937
11/07/2018 213.00p 213.00p 213.00p 213.00p 0
10/07/2018 213.00p 213.00p 206.00p 213.00p 3075
09/07/2018 216.00p 216.00p 206.00p 213.00p 2965
06/07/2018 216.00p 216.00p 206.00p 216.00p 2633
05/07/2018 216.00p 216.00p 216.00p 216.00p 0
04/07/2018 216.00p 216.00p 206.01p 216.00p 528
03/07/2018 216.00p 216.00p 216.00p 216.00p 0
02/07/2018 216.00p 216.00p 216.00p 216.00p 10189
29/06/2018 216.00p 216.00p 206.01p 216.00p 402
28/06/2018 216.00p 218.00p 216.00p 216.00p 373
27/06/2018 218.00p 218.00p 218.00p 218.00p 8890
26/06/2018 218.00p 218.00p 210.01p 218.00p 989
25/06/2018 218.00p 220.00p 210.00p 218.00p 2564
22/06/2018 218.00p 218.00p 211.00p 218.00p 348
21/06/2018 223.00p 223.00p 210.00p 218.00p 10571
20/06/2018 223.00p 223.00p 218.10p 223.00p 1748
19/06/2018 223.00p 223.00p 223.00p 223.00p 0
18/06/2018 223.00p 228.50p 219.00p 223.00p 1437
15/06/2018 218.00p 224.50p 218.00p 223.00p 6769
14/06/2018 218.00p 221.00p 218.00p 221.00p 9628
13/06/2018 213.00p 220.00p 213.00p 218.00p 1500
12/06/2018 213.00p 220.00p 213.00p 213.00p 1903
11/06/2018 213.00p 213.00p 212.00p 213.00p 250
08/06/2018 213.00p 219.00p 213.00p 213.00p 1826
07/06/2018 213.00p 216.00p 213.00p 213.00p 4500
06/06/2018 213.00p 213.00p 213.00p 213.00p 0
05/06/2018 215.00p 219.00p 208.10p 213.00p 6225
04/06/2018 215.00p 223.99p 211.00p 215.00p 3266
01/06/2018 215.00p 215.00p 215.00p 215.00p 0
31/05/2018 215.00p 215.00p 215.00p 215.00p 0
30/05/2018 216.00p 222.50p 215.00p 215.00p 1138
29/05/2018 218.00p 224.50p 211.00p 216.00p 6827
25/05/2018 210.00p 221.22p 210.00p 218.00p 9786
24/05/2018 200.00p 220.00p 195.89p 210.00p 12902
23/05/2018 196.00p 208.89p 192.50p 200.00p 8830
22/05/2018 190.00p 192.00p 180.89p 190.00p 6750
21/05/2018 190.00p 192.00p 180.11p 190.00p 5525
18/05/2018 190.00p 190.00p 180.00p 190.00p 2019
17/05/2018 195.00p 190.00p 190.00p 190.00p 0
16/05/2018 195.00p 195.00p 182.50p 190.00p 3000
15/05/2018 195.00p 195.00p 182.50p 190.00p 1550
14/05/2018 195.00p 195.00p 182.50p 190.00p 166
11/05/2018 190.00p 195.00p 182.50p 190.00p 496
10/05/2018 195.00p 195.00p 182.50p 190.00p 2000
09/05/2018 190.00p 197.64p 182.50p 190.00p 4372
08/05/2018 195.00p 197.90p 182.16p 190.00p 2961
04/05/2018 195.00p 197.90p 181.55p 190.00p 6284
03/05/2018 195.00p 198.45p 183.16p 190.00p 2756
02/05/2018 200.00p 200.00p 182.55p 190.00p 12041
01/05/2018 200.00p 200.00p 193.00p 200.00p 2471
30/04/2018 200.00p 209.99p 200.00p 200.00p 500
27/04/2018 200.00p 207.00p 190.01p 200.00p 4539
26/04/2018 197.00p 209.00p 191.40p 200.00p 6859
25/04/2018 187.00p 198.60p 174.69p 190.00p 3668
24/04/2018 187.00p 187.00p 174.55p 187.00p 3687
23/04/2018 187.00p 187.00p 174.67p 187.00p 1000
20/04/2018 187.00p 187.00p 174.55p 187.00p 69
19/04/2018 187.00p 187.00p 174.35p 187.00p 3368
18/04/2018 187.00p 187.00p 174.01p 187.00p 1439
17/04/2018 187.00p 187.00p 187.00p 187.00p 9400
16/04/2018 187.00p 187.00p 174.15p 187.00p 1357
13/04/2018 187.00p 187.00p 174.00p 187.00p 3010
12/04/2018 187.00p 187.00p 174.10p 187.00p 1772
11/04/2018 190.00p 190.00p 174.00p 187.00p 3573
10/04/2018 190.00p 190.00p 180.00p 190.00p 2868
09/04/2018 190.00p 190.00p 190.00p 190.00p 0
06/04/2018 190.00p 190.00p 180.00p 190.00p 1759
05/04/2018 190.00p 190.00p 180.00p 190.00p 359
04/04/2018 190.00p 190.00p 190.00p 190.00p 0
03/04/2018 190.00p 193.00p 180.01p 190.00p 14783
29/03/2018 190.00p 193.00p 180.00p 190.00p 1017
28/03/2018 187.50p 193.00p 186.66p 190.00p 1251
27/03/2018 187.50p 193.00p 181.55p 187.50p 1328
26/03/2018 187.50p 194.00p 180.00p 187.50p 5121
23/03/2018 187.50p 187.50p 180.00p 187.50p 1755
22/03/2018 195.00p 195.00p 180.00p 187.50p 5851
21/03/2018 195.00p 199.95p 180.00p 195.00p 5408
20/03/2018 190.00p 190.00p 182.80p 190.00p 2000
19/03/2018 195.00p 195.00p 182.87p 190.00p 1252
16/03/2018 195.00p 190.00p 190.00p 190.00p 0
15/03/2018 195.00p 195.00p 182.87p 190.00p 404
14/03/2018 195.00p 195.00p 183.00p 190.00p 962
13/03/2018 195.00p 196.45p 182.88p 190.00p 4415
12/03/2018 195.00p 197.00p 182.87p 190.00p 1220
09/03/2018 195.00p 195.00p 180.00p 190.00p 3499
08/03/2018 195.00p 195.00p 182.75p 190.00p 600
07/03/2018 195.00p 195.00p 182.10p 190.00p 6639
06/03/2018 195.00p 199.24p 185.12p 195.00p 2300
05/03/2018 190.00p 198.45p 184.00p 190.00p 3453
02/03/2018 190.00p 190.00p 190.00p 190.00p 0
01/03/2018 195.00p 198.45p 183.16p 190.00p 42
28/02/2018 190.00p 190.00p 180.00p 190.00p 5131
27/02/2018 195.00p 190.00p 190.00p 190.00p 4000
26/02/2018 195.00p 197.00p 182.55p 190.00p 1472

*Close Price adjusted for both dividends and splits