Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/02/2018 195.00p 195.00p 185.00p 190.00p 3659
22/02/2018 190.00p 193.50p 185.00p 190.00p 2291
21/02/2018 190.00p 194.00p 181.50p 190.00p 1710
20/02/2018 200.00p 200.00p 180.01p 190.00p 14709
19/02/2018 190.00p 205.00p 190.00p 205.00p 6059
16/02/2018 190.00p 190.00p 185.00p 190.00p 3589
15/02/2018 187.50p 195.00p 183.55p 190.00p 3433
14/02/2018 187.50p 188.96p 187.50p 187.50p 250
13/02/2018 187.50p 195.00p 187.50p 187.50p 2039
12/02/2018 182.50p 188.96p 182.50p 187.50p 501
09/02/2018 182.50p 182.50p 182.50p 182.50p 15450
08/02/2018 182.50p 184.50p 182.50p 182.50p 2000
07/02/2018 182.50p 184.35p 170.00p 182.50p 6692
06/02/2018 185.00p 186.60p 170.00p 180.00p 18720
05/02/2018 202.00p 202.00p 190.01p 195.00p 9774
02/02/2018 202.00p 202.00p 195.76p 200.00p 6294
01/02/2018 200.00p 201.20p 200.00p 200.00p 2490
31/01/2018 200.00p 200.00p 194.00p 200.00p 2259
30/01/2018 202.00p 200.00p 200.00p 200.00p 0
29/01/2018 200.00p 202.00p 197.00p 200.00p 2903
26/01/2018 200.00p 200.00p 200.00p 200.00p 0
25/01/2018 200.00p 200.00p 195.50p 200.00p 3190
24/01/2018 202.00p 202.00p 195.00p 200.00p 4250
23/01/2018 203.00p 204.00p 203.00p 203.00p 999
22/01/2018 203.00p 203.00p 196.50p 203.00p 2341
19/01/2018 203.00p 205.00p 196.00p 203.00p 8000
18/01/2018 210.00p 207.00p 205.00p 205.00p 6957
17/01/2018 205.00p 210.00p 202.50p 207.00p 5675
16/01/2018 205.00p 208.45p 200.70p 205.00p 10589
15/01/2018 210.00p 212.86p 200.70p 205.00p 4764
12/01/2018 207.00p 209.45p 200.98p 207.00p 6170
11/01/2018 207.00p 210.00p 207.00p 207.00p 476
10/01/2018 207.00p 207.00p 207.00p 207.00p 132
09/01/2018 207.00p 211.75p 207.00p 207.00p 2122
08/01/2018 210.00p 210.00p 201.40p 207.00p 965
05/01/2018 210.00p 216.60p 200.01p 210.00p 4571
04/01/2018 215.00p 215.00p 200.01p 210.00p 1250
03/01/2018 215.00p 220.00p 200.01p 215.00p 1912
02/01/2018 215.00p 215.00p 214.00p 215.00p 23
29/12/2017 212.50p 212.50p 201.00p 212.50p 870
28/12/2017 212.50p 220.75p 212.50p 212.50p 1356
27/12/2017 212.50p 212.50p 212.50p 212.50p 0
22/12/2017 212.50p 214.00p 212.50p 212.50p 50
21/12/2017 207.50p 214.00p 200.01p 212.50p 3633
20/12/2017 210.00p 210.00p 205.70p 207.50p 2021
19/12/2017 207.50p 213.95p 205.01p 210.00p 3314
18/12/2017 207.50p 210.95p 207.50p 207.50p 867
15/12/2017 207.50p 207.50p 200.55p 207.50p 7058
14/12/2017 207.50p 207.50p 207.50p 207.50p 5000
13/12/2017 207.50p 208.00p 207.50p 207.50p 958
12/12/2017 207.50p 207.50p 200.00p 207.50p 21134
11/12/2017 210.00p 210.00p 205.00p 205.00p 1198
08/12/2017 212.50p 212.50p 206.00p 210.00p 1228
07/12/2017 220.00p 220.00p 211.50p 212.50p 4958
06/12/2017 220.00p 220.00p 216.50p 220.00p 572
05/12/2017 220.00p 230.00p 210.01p 220.00p 1833
04/12/2017 220.00p 226.00p 220.00p 220.00p 1500
01/12/2017 217.50p 228.60p 213.75p 220.00p 7822
30/11/2017 217.50p 219.22p 217.50p 217.50p 1232
29/11/2017 220.00p 222.50p 215.00p 217.50p 1934
28/11/2017 225.00p 225.00p 220.00p 220.00p 2341
27/11/2017 212.50p 230.00p 212.50p 225.00p 16405
24/11/2017 197.50p 220.00p 190.01p 212.50p 19963
23/11/2017 210.00p 210.00p 191.40p 197.50p 26326
22/11/2017 215.00p 215.00p 200.28p 207.50p 7277
21/11/2017 215.00p 215.00p 210.00p 215.00p 11448
20/11/2017 227.50p 227.50p 210.00p 215.00p 6069
17/11/2017 227.50p 227.50p 211.00p 222.50p 7806
16/11/2017 227.50p 232.50p 227.50p 227.50p 0
15/11/2017 232.50p 234.45p 220.00p 227.50p 39936
14/11/2017 245.00p 245.00p 211.25p 232.50p 57164
13/11/2017 245.00p 245.00p 235.00p 242.50p 1300
10/11/2017 245.00p 245.00p 235.00p 242.50p 488
09/11/2017 245.00p 247.50p 242.50p 242.50p 500
08/11/2017 245.00p 242.50p 242.50p 242.50p 0
07/11/2017 250.00p 250.00p 230.00p 242.50p 9723
06/11/2017 250.00p 256.00p 240.00p 250.00p 4181
03/11/2017 250.00p 256.00p 240.00p 250.00p 2248
02/11/2017 255.00p 259.00p 242.00p 250.00p 8341
01/11/2017 252.50p 255.40p 248.30p 255.00p 16833
31/10/2017 257.50p 257.50p 240.00p 252.50p 9922
30/10/2017 257.50p 257.50p 250.00p 255.00p 15636
27/10/2017 257.50p 260.00p 250.00p 255.00p 8781
26/10/2017 255.00p 255.00p 250.00p 255.00p 2949
25/10/2017 263.00p 263.00p 245.00p 255.00p 18028
24/10/2017 264.00p 266.67p 258.00p 263.00p 1718
23/10/2017 282.50p 282.50p 255.00p 264.00p 34208
20/10/2017 282.50p 282.50p 282.50p 282.50p 0
19/10/2017 282.50p 293.00p 270.00p 282.50p 3343
18/10/2017 282.50p 291.00p 270.00p 282.50p 9781
17/10/2017 282.50p 291.25p 281.15p 282.50p 2795
16/10/2017 287.50p 294.55p 281.05p 282.50p 8035
13/10/2017 282.50p 287.50p 282.50p 287.50p 19999
12/10/2017 280.00p 282.50p 280.00p 282.50p 10072
11/10/2017 277.50p 280.00p 280.00p 280.00p 3275
10/10/2017 282.50p 282.50p 280.00p 280.00p 16520
09/10/2017 270.00p 282.50p 270.00p 282.50p 13305
06/10/2017 270.00p 272.50p 270.00p 270.00p 10364
05/10/2017 267.50p 270.00p 270.00p 270.00p 10343
04/10/2017 270.00p 270.00p 270.00p 270.00p 1045
03/10/2017 270.00p 270.00p 267.50p 270.00p 12217
02/10/2017 267.50p 272.50p 267.50p 267.50p 17360
29/09/2017 267.50p 267.50p 267.50p 267.50p 3436
28/09/2017 265.00p 267.50p 267.50p 267.50p 5301
27/09/2017 270.00p 270.00p 267.50p 267.50p 8431
26/09/2017 270.00p 270.00p 267.50p 270.00p 6072
25/09/2017 252.50p 267.50p 255.00p 267.50p 20825
22/09/2017 252.50p 257.50p 252.50p 255.00p 7790
21/09/2017 252.50p 252.50p 252.50p 252.50p 1620
20/09/2017 250.00p 252.50p 250.00p 252.50p 13969
19/09/2017 245.00p 250.00p 245.00p 250.00p 7584
18/09/2017 245.00p 245.00p 245.00p 245.00p 5559
15/09/2017 245.00p 245.00p 245.00p 245.00p 14326
14/09/2017 250.00p 250.00p 245.00p 245.00p 2539
13/09/2017 250.00p 250.00p 250.00p 250.00p 1226
12/09/2017 250.00p 250.00p 250.00p 250.00p 5847
11/09/2017 250.00p 250.00p 250.00p 250.00p 1500
08/09/2017 240.00p 250.00p 240.00p 250.00p 41338
07/09/2017 240.00p 240.00p 240.00p 240.00p 7600
06/09/2017 238.00p 240.00p 237.50p 240.00p 13524
05/09/2017 237.50p 240.00p 237.50p 237.50p 1078
04/09/2017 235.00p 240.00p 235.00p 237.50p 660
01/09/2017 230.00p 235.00p 230.00p 235.00p 4951
31/08/2017 232.50p 232.50p 230.00p 230.00p 11822
30/08/2017 215.00p 235.00p 215.00p 232.50p 16505
29/08/2017 215.00p 215.00p 215.00p 215.00p 0
25/08/2017 205.00p 215.00p 205.00p 215.00p 8798
24/08/2017 205.00p 207.50p 205.00p 205.00p 16611
23/08/2017 207.50p 207.50p 207.50p 207.50p 9545
22/08/2017 207.50p 207.50p 207.50p 207.50p 10000
21/08/2017 222.50p 222.50p 205.00p 207.50p 14210
18/08/2017 222.50p 222.50p 222.50p 222.50p 2448
17/08/2017 222.50p 222.50p 222.50p 222.50p 6815
16/08/2017 222.50p 222.50p 222.50p 222.50p 3253
15/08/2017 222.50p 222.50p 222.50p 222.50p 902
14/08/2017 222.50p 222.50p 222.50p 222.50p 676
11/08/2017 222.50p 222.50p 222.50p 222.50p 1592
10/08/2017 222.50p 222.50p 222.50p 222.50p 5382
09/08/2017 222.50p 222.50p 222.50p 222.50p 635
08/08/2017 222.50p 222.50p 222.50p 222.50p 0
07/08/2017 222.50p 222.50p 222.50p 222.50p 5197
04/08/2017 225.00p 225.00p 220.00p 222.50p 3526
03/08/2017 225.00p 225.00p 225.00p 225.00p 16563
02/08/2017 237.50p 237.50p 225.00p 225.00p 5255
01/08/2017 237.50p 237.50p 237.50p 237.50p 16800
31/07/2017 247.50p 247.50p 237.50p 237.50p 19833
28/07/2017 247.50p 247.50p 247.50p 247.50p 916
27/07/2017 247.50p 247.50p 247.50p 247.50p 3537
26/07/2017 242.50p 247.50p 242.50p 247.50p 21077
25/07/2017 242.50p 242.50p 242.50p 242.50p 1300
24/07/2017 242.50p 242.50p 242.50p 242.50p 2761
21/07/2017 245.00p 245.00p 242.50p 242.50p 4099
20/07/2017 227.50p 245.00p 227.50p 245.00p 30075
19/07/2017 227.50p 227.50p 227.50p 227.50p 35765
18/07/2017 210.00p 227.50p 205.00p 227.50p 52511
17/07/2017 205.00p 205.00p 205.00p 205.00p 3261
14/07/2017 205.00p 205.00p 205.00p 205.00p 0
13/07/2017 205.00p 205.00p 205.00p 205.00p 600
12/07/2017 205.00p 205.00p 205.00p 205.00p 1592
11/07/2017 205.00p 205.00p 205.00p 205.00p 300
10/07/2017 205.00p 205.00p 205.00p 205.00p 0
07/07/2017 205.00p 205.00p 205.00p 205.00p 1814
06/07/2017 205.00p 205.00p 205.00p 205.00p 1500
05/07/2017 205.00p 205.00p 205.00p 205.00p 1732
04/07/2017 205.00p 205.00p 205.00p 205.00p 6561
03/07/2017 205.00p 205.00p 205.00p 205.00p 7034
30/06/2017 205.00p 205.00p 205.00p 205.00p 1957
29/06/2017 202.50p 205.00p 202.50p 205.00p 2971
28/06/2017 210.00p 210.00p 202.50p 202.50p 5579
27/06/2017 210.00p 210.00p 210.00p 210.00p 19277
26/06/2017 210.00p 210.00p 210.00p 210.00p 908
23/06/2017 210.00p 210.00p 210.00p 210.00p 0
22/06/2017 210.00p 210.00p 210.00p 210.00p 0
21/06/2017 210.00p 210.00p 210.00p 210.00p 0
20/06/2017 210.00p 210.00p 210.00p 210.00p 0
19/06/2017 210.00p 210.00p 205.00p 210.00p 0
16/06/2017 205.00p 210.00p 205.00p 205.00p 6140
15/06/2017 200.00p 209.00p 200.00p 205.00p 2187
14/06/2017 197.50p 204.30p 197.50p 200.00p 6280
13/06/2017 197.50p 197.50p 192.50p 197.50p 500
12/06/2017 197.50p 197.50p 193.50p 197.50p 295
09/06/2017 200.00p 203.30p 197.50p 197.50p 8975
08/06/2017 205.00p 205.00p 195.01p 202.50p 931
07/06/2017 210.00p 210.00p 200.00p 205.00p 6500
06/06/2017 205.00p 210.00p 200.01p 210.00p 33804
05/06/2017 210.00p 211.80p 196.00p 205.00p 8077
02/06/2017 210.00p 212.00p 200.01p 210.00p 1578
01/06/2017 210.00p 210.00p 200.01p 210.00p 12150
31/05/2017 212.50p 212.50p 200.01p 210.00p 2532
30/05/2017 210.00p 213.44p 210.00p 212.50p 243
26/05/2017 210.00p 215.00p 205.00p 212.50p 2860
25/05/2017 215.00p 217.00p 205.00p 212.50p 3464
24/05/2017 217.50p 223.00p 210.00p 217.50p 1453
23/05/2017 217.50p 217.50p 217.50p 217.50p 0
22/05/2017 217.50p 220.00p 210.00p 217.50p 3739
19/05/2017 217.50p 217.50p 210.00p 217.50p 1180
18/05/2017 217.50p 220.00p 208.00p 217.50p 13390
17/05/2017 225.00p 225.00p 215.00p 217.50p 7290
16/05/2017 227.50p 230.00p 215.00p 225.00p 3908
15/05/2017 232.50p 238.00p 225.00p 227.50p 3789

*Close Price adjusted for both dividends and splits