Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/05/2017 235.00p 235.00p 230.00p 235.00p 5290
11/05/2017 222.50p 240.00p 222.50p 235.00p 29168
10/05/2017 220.00p 228.00p 220.00p 222.50p 3000
09/05/2017 220.00p 228.00p 210.01p 220.00p 2820
08/05/2017 220.00p 228.00p 220.00p 220.00p 104
05/05/2017 220.00p 228.00p 212.00p 220.00p 5750
04/05/2017 220.00p 229.99p 210.00p 220.00p 15432
03/05/2017 220.00p 220.00p 210.00p 220.00p 1294
02/05/2017 220.00p 229.99p 212.00p 220.00p 8183
28/04/2017 220.00p 220.00p 220.00p 220.00p 0
27/04/2017 220.00p 230.00p 212.00p 220.00p 8910
26/04/2017 217.50p 219.00p 206.00p 215.00p 1738
25/04/2017 217.50p 217.50p 210.00p 217.50p 718
24/04/2017 220.00p 220.00p 207.88p 217.50p 3884
21/04/2017 222.50p 222.50p 215.00p 220.00p 4000
20/04/2017 227.50p 228.50p 221.65p 222.50p 7887
19/04/2017 225.00p 234.70p 220.00p 227.50p 22204
18/04/2017 225.00p 228.52p 220.00p 225.00p 3097
13/04/2017 235.00p 250.00p 220.01p 225.00p 23724
12/04/2017 220.00p 240.00p 220.00p 235.00p 8076
11/04/2017 210.00p 229.10p 202.00p 222.50p 47772
10/04/2017 202.50p 202.50p 195.00p 202.50p 31695
07/04/2017 207.50p 207.50p 195.00p 202.50p 13731
06/04/2017 207.50p 207.50p 200.00p 207.50p 3101
05/04/2017 210.00p 210.00p 205.00p 210.00p 25629
04/04/2017 210.00p 210.00p 209.00p 210.00p 4949
03/04/2017 210.00p 210.00p 205.00p 210.00p 45306
31/03/2017 210.00p 210.00p 205.00p 210.00p 11243
30/03/2017 210.00p 210.00p 205.00p 210.00p 47639
29/03/2017 210.00p 211.00p 205.00p 210.00p 7418
28/03/2017 210.00p 212.90p 205.00p 210.00p 14902
27/03/2017 210.00p 212.90p 205.50p 210.00p 3035
24/03/2017 210.00p 210.00p 205.00p 210.00p 2856
23/03/2017 210.00p 210.00p 205.01p 210.00p 984
22/03/2017 210.00p 210.00p 205.00p 210.00p 1744
21/03/2017 210.00p 214.00p 207.12p 210.00p 2832
20/03/2017 210.00p 213.00p 206.50p 210.00p 7735
17/03/2017 210.00p 210.00p 205.00p 210.00p 21023
16/03/2017 210.00p 213.00p 206.25p 210.00p 10224
15/03/2017 210.00p 210.00p 206.00p 210.00p 6500
14/03/2017 212.50p 212.50p 210.50p 212.50p 161
13/03/2017 212.50p 213.00p 210.00p 212.50p 53165
10/03/2017 217.50p 217.50p 210.01p 212.50p 1102
09/03/2017 217.50p 222.45p 213.00p 217.50p 5476
08/03/2017 217.50p 217.50p 210.75p 217.50p 3340
07/03/2017 217.50p 222.45p 213.00p 217.50p 3577
06/03/2017 215.00p 218.40p 210.01p 217.50p 19299
03/03/2017 217.50p 217.75p 205.15p 215.00p 6253
02/03/2017 225.00p 225.00p 210.01p 217.50p 6816
01/03/2017 225.00p 228.90p 220.00p 225.00p 20662
28/02/2017 232.50p 232.50p 225.00p 225.00p 1750
27/02/2017 235.00p 235.00p 220.00p 232.50p 25610
24/02/2017 240.00p 242.00p 225.00p 235.00p 10246
23/02/2017 250.00p 255.00p 235.00p 240.00p 14620
22/02/2017 227.50p 256.66p 223.50p 250.00p 102862
21/02/2017 200.00p 226.00p 195.00p 225.00p 106645
20/02/2017 200.00p 203.00p 191.50p 197.50p 6604
17/02/2017 200.00p 200.00p 190.01p 200.00p 219
16/02/2017 200.00p 200.00p 190.01p 200.00p 1700
15/02/2017 197.50p 204.99p 197.50p 200.00p 239
14/02/2017 197.50p 197.50p 192.20p 197.50p 290
13/02/2017 197.50p 197.50p 197.50p 197.50p 0
10/02/2017 197.50p 197.50p 197.50p 197.50p 0
09/02/2017 197.50p 197.50p 197.50p 197.50p 0
08/02/2017 197.50p 197.50p 192.20p 197.50p 500
07/02/2017 197.50p 197.50p 192.20p 197.50p 741
06/02/2017 197.50p 197.50p 190.01p 197.50p 531
03/02/2017 197.50p 197.50p 190.01p 197.50p 532
02/02/2017 195.00p 209.99p 195.00p 197.50p 17321
01/02/2017 187.50p 195.00p 185.01p 195.00p 5060
31/01/2017 187.50p 195.00p 184.05p 187.50p 5071
30/01/2017 187.50p 187.50p 181.90p 187.50p 1508
27/01/2017 187.50p 194.99p 182.00p 187.50p 1691
26/01/2017 187.50p 187.50p 184.30p 187.50p 10000
25/01/2017 187.50p 187.50p 187.50p 187.50p 0
24/01/2017 187.50p 187.50p 181.90p 187.50p 405
23/01/2017 187.50p 195.00p 187.50p 187.50p 574
20/01/2017 187.50p 187.50p 187.50p 187.50p 0
19/01/2017 185.00p 189.00p 175.00p 187.50p 37226
18/01/2017 185.00p 185.00p 178.32p 185.00p 5523
17/01/2017 185.00p 189.00p 175.00p 180.00p 3084
16/01/2017 187.50p 192.00p 179.00p 185.00p 16845
13/01/2017 187.50p 187.50p 180.15p 187.50p 4595
12/01/2017 190.00p 190.00p 180.75p 187.50p 11031
11/01/2017 187.50p 187.50p 187.50p 187.50p 0
10/01/2017 190.00p 195.00p 180.01p 187.50p 23257
09/01/2017 187.50p 193.00p 186.10p 190.00p 10530
06/01/2017 187.50p 194.00p 183.00p 187.50p 6088
05/01/2017 187.50p 187.50p 180.00p 187.50p 4522
04/01/2017 180.00p 194.00p 180.00p 187.50p 3822
03/01/2017 177.50p 184.25p 177.00p 180.00p 6824
30/12/2016 177.50p 182.60p 177.50p 177.50p 6900
29/12/2016 177.50p 180.00p 177.50p 177.50p 2500
28/12/2016 177.50p 180.00p 177.50p 177.50p 1000
23/12/2016 180.00p 180.00p 176.00p 177.50p 20000
22/12/2016 180.00p 180.00p 175.00p 180.00p 3000
21/12/2016 180.00p 180.00p 180.00p 180.00p 0
20/12/2016 182.50p 182.50p 175.00p 180.00p 6345
19/12/2016 182.50p 187.60p 175.01p 182.50p 1127
16/12/2016 182.50p 187.00p 181.00p 182.50p 6534
15/12/2016 187.50p 187.50p 180.00p 182.50p 10140
14/12/2016 187.50p 187.50p 187.50p 187.50p 0
13/12/2016 187.50p 189.00p 187.50p 187.50p 5000
12/12/2016 187.50p 187.50p 180.01p 187.50p 9977
09/12/2016 187.50p 192.00p 181.68p 187.50p 25211
08/12/2016 186.50p 189.00p 178.00p 187.50p 5153
07/12/2016 187.50p 189.00p 173.83p 185.00p 9628
06/12/2016 187.50p 187.50p 180.01p 187.50p 1000
05/12/2016 189.50p 193.00p 180.00p 187.50p 8271
02/12/2016 190.50p 193.90p 180.66p 189.50p 550
01/12/2016 194.00p 195.00p 188.00p 190.50p 3775
30/11/2016 191.50p 198.29p 188.00p 194.00p 19989
29/11/2016 191.50p 193.18p 185.00p 191.50p 5401
28/11/2016 194.00p 194.00p 188.84p 191.50p 4500
25/11/2016 194.00p 197.96p 188.66p 194.00p 4493
24/11/2016 193.50p 194.25p 190.00p 193.50p 3550
23/11/2016 193.50p 193.50p 187.10p 193.50p 2000
22/11/2016 193.50p 195.19p 192.50p 193.50p 3071
21/11/2016 195.00p 197.00p 188.00p 193.50p 7212
18/11/2016 195.00p 195.00p 190.00p 195.00p 1600
17/11/2016 195.00p 197.00p 190.50p 195.00p 1111
16/11/2016 195.00p 195.00p 195.00p 195.00p 0
15/11/2016 195.00p 198.00p 195.00p 195.00p 500
14/11/2016 193.50p 198.00p 190.50p 195.00p 2500
11/11/2016 197.50p 197.50p 187.72p 193.50p 24479
10/11/2016 195.00p 198.00p 190.75p 197.50p 1237
09/11/2016 196.50p 196.50p 193.00p 195.00p 4000
08/11/2016 203.50p 203.50p 195.00p 200.00p 19329
07/11/2016 203.50p 203.50p 197.00p 203.50p 3329
04/11/2016 203.50p 203.50p 198.56p 203.50p 9350
03/11/2016 205.00p 205.00p 201.50p 203.50p 8372
02/11/2016 205.00p 205.00p 203.82p 205.00p 666
01/11/2016 205.00p 205.00p 205.00p 205.00p 0
31/10/2016 205.00p 205.00p 203.75p 205.00p 500
28/10/2016 205.00p 205.00p 204.12p 205.00p 1204
27/10/2016 205.00p 209.99p 203.50p 205.00p 11728
26/10/2016 205.00p 210.00p 205.00p 205.00p 6330
25/10/2016 205.00p 205.00p 205.00p 205.00p 0
24/10/2016 205.00p 209.50p 202.50p 205.00p 5483
21/10/2016 207.50p 207.50p 204.05p 205.00p 3000
20/10/2016 205.00p 214.25p 205.00p 207.50p 47164
19/10/2016 205.00p 209.00p 201.00p 205.00p 250
18/10/2016 210.00p 210.00p 205.00p 205.00p 5440
17/10/2016 210.00p 210.00p 206.10p 210.00p 150
14/10/2016 210.00p 210.00p 206.50p 210.00p 4000
13/10/2016 210.00p 210.00p 206.10p 210.00p 1000
12/10/2016 210.00p 210.00p 207.00p 210.00p 4081
11/10/2016 210.00p 210.00p 207.25p 210.00p 3000
10/10/2016 210.00p 210.00p 207.25p 210.00p 945
07/10/2016 210.00p 210.00p 207.25p 210.00p 62
06/10/2016 210.00p 210.00p 207.25p 210.00p 1230
05/10/2016 210.00p 210.00p 207.00p 210.00p 9525
04/10/2016 212.50p 212.50p 206.20p 210.00p 10392
03/10/2016 212.50p 212.50p 206.66p 212.50p 786
30/09/2016 216.50p 219.25p 211.00p 212.50p 3966
29/09/2016 216.50p 221.00p 211.00p 216.50p 3427
28/09/2016 208.50p 219.99p 208.50p 216.50p 17533
27/09/2016 206.50p 213.00p 204.81p 208.50p 2431
26/09/2016 204.00p 206.50p 201.66p 206.50p 1309
23/09/2016 204.00p 212.75p 202.00p 204.00p 21708
22/09/2016 205.00p 205.00p 201.00p 204.00p 1924
21/09/2016 205.00p 214.58p 202.00p 205.00p 4500
20/09/2016 206.00p 206.00p 201.68p 205.00p 6213
19/09/2016 194.00p 210.00p 194.00p 205.00p 22250
16/09/2016 194.00p 194.00p 194.00p 194.00p 0
15/09/2016 194.00p 202.68p 191.66p 194.00p 3590
14/09/2016 194.00p 194.00p 185.00p 194.00p 7000
13/09/2016 194.00p 194.00p 192.50p 194.00p 0
12/09/2016 190.00p 195.00p 187.00p 192.50p 13743
09/09/2016 190.00p 194.50p 186.00p 190.00p 43099
08/09/2016 185.00p 193.90p 185.00p 190.00p 2726
07/09/2016 182.50p 185.00p 182.50p 185.00p 32500
06/09/2016 182.50p 182.50p 182.50p 182.50p 0
05/09/2016 185.00p 185.00p 175.01p 182.50p 4583
02/09/2016 187.50p 187.50p 180.00p 185.00p 6000
01/09/2016 187.50p 187.50p 187.50p 187.50p 0
31/08/2016 192.50p 192.50p 185.45p 187.50p 5000
30/08/2016 192.50p 194.00p 185.00p 192.50p 3628
26/08/2016 192.50p 198.00p 187.00p 192.50p 30700
25/08/2016 195.00p 198.50p 187.00p 192.50p 15806
24/08/2016 195.00p 195.00p 190.01p 195.00p 587
23/08/2016 195.00p 199.50p 193.00p 195.00p 3061
22/08/2016 197.50p 199.70p 190.01p 195.00p 16821
19/08/2016 195.00p 199.99p 195.00p 197.50p 10245
18/08/2016 192.50p 198.00p 186.05p 195.00p 27338
17/08/2016 192.50p 193.00p 185.00p 192.50p 6218
16/08/2016 198.50p 198.50p 190.00p 192.50p 61000
15/08/2016 198.50p 204.99p 198.50p 198.50p 4870
12/08/2016 197.50p 205.00p 197.50p 198.50p 16678
11/08/2016 195.00p 205.00p 185.00p 197.50p 3770
10/08/2016 195.00p 204.99p 195.00p 195.00p 995
09/08/2016 190.00p 200.00p 182.00p 197.50p 22150
08/08/2016 187.50p 194.50p 180.01p 190.00p 12622
05/08/2016 197.50p 197.50p 180.01p 187.50p 18741
04/08/2016 202.50p 209.25p 190.00p 197.50p 16410
03/08/2016 202.50p 209.25p 200.00p 202.50p 1132
02/08/2016 202.50p 209.99p 195.00p 202.50p 60616
01/08/2016 202.50p 209.99p 196.66p 202.50p 812
29/07/2016 205.00p 208.90p 201.66p 202.50p 6148
28/07/2016 202.50p 205.00p 201.60p 205.00p 783

*Close Price adjusted for both dividends and splits