Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/07/2016 215.00p 219.99p 200.00p 202.50p 20046
26/07/2016 200.00p 220.00p 200.00p 215.00p 33099
25/07/2016 180.00p 210.00p 178.25p 200.00p 22026
22/07/2016 180.00p 180.00p 177.00p 180.00p 1444
21/07/2016 180.00p 184.90p 175.00p 180.00p 18500
20/07/2016 177.50p 189.00p 175.01p 180.00p 23954
19/07/2016 167.50p 184.85p 163.00p 177.50p 48866
18/07/2016 158.00p 158.50p 158.00p 158.50p 0
15/07/2016 158.00p 164.99p 151.01p 158.00p 3724
14/07/2016 158.00p 158.00p 158.00p 158.00p 0
13/07/2016 159.00p 164.55p 152.40p 158.00p 12470
12/07/2016 159.00p 163.00p 159.00p 159.00p 223
11/07/2016 155.00p 159.00p 155.00p 159.00p 1274
08/07/2016 155.00p 160.00p 155.00p 155.00p 17300
07/07/2016 156.50p 157.00p 150.00p 155.00p 5179
06/07/2016 156.50p 156.50p 156.50p 156.50p 0
05/07/2016 157.50p 157.50p 150.01p 156.50p 3065
04/07/2016 157.50p 157.50p 157.50p 157.50p 10000
01/07/2016 157.50p 157.50p 150.01p 157.50p 143
30/06/2016 162.50p 162.50p 152.00p 157.50p 4700
29/06/2016 160.00p 169.55p 156.88p 162.50p 12652
28/06/2016 160.00p 160.00p 150.00p 160.00p 1547
27/06/2016 162.50p 170.00p 160.00p 160.00p 15776
24/06/2016 162.50p 170.00p 157.00p 162.50p 8796
23/06/2016 177.50p 177.50p 177.50p 177.50p 101
22/06/2016 170.00p 177.50p 168.00p 177.50p 12616
21/06/2016 170.00p 170.00p 167.10p 170.00p 25067
20/06/2016 172.50p 172.50p 165.00p 170.00p 1909
17/06/2016 175.00p 175.00p 169.00p 172.50p 14400
16/06/2016 177.50p 177.50p 170.00p 175.00p 1250
15/06/2016 182.50p 182.50p 170.00p 177.50p 10000
14/06/2016 188.50p 193.50p 175.00p 182.50p 6400
13/06/2016 188.50p 196.00p 183.50p 188.50p 55691
10/06/2016 188.50p 188.50p 183.30p 188.50p 4063
09/06/2016 188.50p 188.50p 182.00p 188.50p 15000
08/06/2016 188.50p 194.00p 188.50p 188.50p 1200
07/06/2016 193.50p 198.00p 183.80p 188.50p 17505
06/06/2016 180.00p 207.77p 179.90p 193.50p 24319
03/06/2016 166.00p 185.00p 166.00p 180.00p 28090
02/06/2016 165.00p 174.00p 162.00p 165.00p 14800
01/06/2016 162.50p 165.00p 160.25p 165.00p 4848
31/05/2016 162.50p 162.50p 161.00p 162.50p 232
27/05/2016 165.00p 169.30p 160.00p 162.50p 3215
26/05/2016 165.00p 169.82p 165.00p 165.00p 2781
25/05/2016 165.00p 165.00p 162.60p 165.00p 8480
24/05/2016 165.00p 165.00p 165.00p 165.00p 0
23/05/2016 165.00p 165.00p 162.60p 165.00p 1149
20/05/2016 165.00p 169.50p 160.00p 165.00p 1880
19/05/2016 165.00p 165.00p 165.00p 165.00p 0
18/05/2016 165.00p 165.00p 165.00p 165.00p 92
17/05/2016 165.00p 165.00p 160.00p 165.00p 453
16/05/2016 162.50p 170.00p 160.00p 165.00p 4731
13/05/2016 155.00p 165.00p 150.00p 162.50p 10074
12/05/2016 155.00p 155.00p 151.12p 155.00p 2925
11/05/2016 155.00p 160.00p 155.00p 155.00p 1073
10/05/2016 155.00p 160.00p 150.00p 155.00p 1312
09/05/2016 154.00p 159.22p 150.00p 155.00p 4529
06/05/2016 154.00p 159.99p 154.00p 154.00p 4500
05/05/2016 154.00p 154.00p 154.00p 154.00p 0
04/05/2016 154.00p 156.76p 154.00p 154.00p 4500
03/05/2016 155.00p 155.00p 150.00p 155.00p 5049
29/04/2016 153.00p 162.00p 153.00p 155.00p 15250
28/04/2016 153.50p 158.00p 147.00p 153.00p 20537
27/04/2016 164.00p 164.00p 150.00p 153.50p 15680
26/04/2016 170.50p 173.00p 167.35p 170.50p 6534
25/04/2016 171.50p 171.50p 165.00p 170.50p 1786
22/04/2016 171.50p 171.50p 171.50p 171.50p 0
21/04/2016 171.50p 173.00p 168.70p 171.50p 3270
20/04/2016 172.50p 173.50p 170.50p 171.50p 3500
19/04/2016 177.50p 177.50p 165.00p 172.50p 5366
18/04/2016 177.50p 177.50p 170.00p 177.50p 2728
15/04/2016 173.50p 185.00p 170.00p 177.50p 9415
14/04/2016 173.50p 173.50p 170.00p 173.50p 550
13/04/2016 173.50p 173.50p 170.00p 173.50p 1369
12/04/2016 170.00p 175.00p 170.00p 173.50p 10779
11/04/2016 165.00p 175.00p 165.00p 170.00p 28980
08/04/2016 160.00p 169.00p 160.00p 165.00p 16787
07/04/2016 160.00p 160.00p 160.00p 160.00p 0
06/04/2016 157.50p 165.00p 153.30p 160.00p 11551
05/04/2016 157.50p 164.99p 155.00p 157.50p 8445
04/04/2016 154.00p 164.99p 150.00p 157.50p 36552
01/04/2016 151.50p 157.35p 150.00p 154.00p 1300
31/03/2016 146.50p 157.61p 144.30p 151.50p 28869
30/03/2016 145.00p 149.65p 143.35p 146.50p 22865
29/03/2016 151.50p 151.50p 143.50p 145.00p 18625
24/03/2016 151.50p 152.50p 151.50p 151.50p 0
23/03/2016 156.00p 156.00p 148.22p 152.50p 2500
22/03/2016 152.50p 154.00p 147.70p 152.50p 24032
21/03/2016 152.50p 155.00p 147.00p 152.50p 1595
18/03/2016 156.50p 156.50p 148.00p 152.50p 16060
17/03/2016 146.00p 156.50p 146.00p 156.50p 25403
16/03/2016 145.00p 148.00p 140.01p 146.00p 8737
15/03/2016 145.00p 145.00p 140.00p 145.00p 7573
14/03/2016 145.00p 145.00p 145.00p 145.00p 0
11/03/2016 145.00p 145.00p 141.50p 145.00p 600
10/03/2016 145.00p 145.00p 141.50p 145.00p 1000
09/03/2016 144.00p 148.50p 141.50p 145.00p 4387
08/03/2016 145.00p 145.50p 140.00p 144.00p 3450
07/03/2016 143.00p 149.00p 138.00p 145.00p 15466
04/03/2016 137.50p 147.00p 137.00p 143.00p 20690
03/03/2016 125.00p 140.00p 125.00p 137.50p 36669
02/03/2016 117.50p 129.00p 110.55p 125.00p 201200
01/03/2016 117.50p 117.50p 117.50p 117.50p 0
29/02/2016 117.50p 124.99p 117.50p 117.50p 947
26/02/2016 118.50p 122.00p 110.01p 117.50p 17858
25/02/2016 125.00p 125.00p 115.00p 118.50p 17712
24/02/2016 142.50p 142.50p 117.00p 125.00p 82652
23/02/2016 132.50p 143.00p 132.00p 137.50p 52418
22/02/2016 131.50p 135.40p 131.50p 131.50p 14596
19/02/2016 131.50p 131.50p 131.50p 131.50p 0
18/02/2016 137.50p 137.50p 130.00p 131.50p 12000
17/02/2016 142.50p 142.50p 135.00p 137.50p 1075
16/02/2016 142.50p 142.50p 135.00p 142.50p 2677
15/02/2016 142.50p 142.50p 142.50p 142.50p 0
12/02/2016 142.50p 142.50p 135.00p 142.50p 10603
11/02/2016 142.50p 142.50p 135.01p 142.50p 2154
10/02/2016 143.00p 148.00p 135.50p 142.50p 34000
09/02/2016 150.50p 150.50p 135.00p 140.00p 44766
08/02/2016 150.50p 160.00p 146.35p 150.50p 2851
05/02/2016 142.50p 157.73p 142.00p 150.50p 15381
04/02/2016 140.50p 144.42p 140.50p 142.50p 51367
03/02/2016 137.75p 139.50p 135.88p 137.75p 74050
02/02/2016 137.75p 139.95p 135.61p 137.75p 17545
01/02/2016 134.25p 139.97p 134.25p 137.75p 44573
29/01/2016 134.25p 134.25p 130.00p 134.25p 1162
28/01/2016 132.75p 139.87p 130.00p 134.25p 55806
27/01/2016 127.75p 134.50p 127.75p 127.75p 18000
26/01/2016 127.75p 130.00p 127.75p 127.75p 0
25/01/2016 127.75p 134.75p 121.00p 127.75p 1319
22/01/2016 127.50p 134.99p 127.00p 127.75p 9642
21/01/2016 122.50p 132.00p 120.00p 127.50p 567101
20/01/2016 115.00p 115.00p 115.00p 115.00p 0
19/01/2016 115.00p 119.25p 111.00p 115.00p 2786
18/01/2016 115.00p 120.00p 111.00p 115.00p 2811
15/01/2016 112.50p 119.00p 112.50p 115.00p 8840
14/01/2016 112.50p 112.50p 112.50p 112.50p 0
13/01/2016 112.50p 112.50p 111.00p 112.50p 2700
12/01/2016 115.00p 119.25p 110.01p 112.50p 9980
11/01/2016 125.00p 125.00p 110.01p 115.00p 11454
08/01/2016 125.00p 126.00p 120.00p 125.00p 7000
07/01/2016 130.00p 130.00p 120.01p 125.00p 3091
06/01/2016 132.50p 132.50p 125.01p 132.50p 1934
05/01/2016 132.50p 135.00p 125.01p 132.50p 7847
04/01/2016 132.50p 139.25p 126.05p 132.50p 6147
31/12/2015 135.00p 139.99p 130.00p 132.50p 7342
30/12/2015 135.00p 138.67p 135.00p 135.00p 2000
29/12/2015 135.00p 135.00p 132.70p 135.00p 1000
24/12/2015 135.00p 135.00p 135.00p 135.00p 0
23/12/2015 132.50p 139.25p 128.00p 135.00p 5415
22/12/2015 132.50p 139.25p 132.50p 132.50p 4854
21/12/2015 132.50p 139.25p 132.50p 132.50p 3800
18/12/2015 132.50p 136.00p 132.50p 132.50p 3400
17/12/2015 132.50p 135.00p 132.50p 132.50p 0
16/12/2015 132.50p 132.50p 132.50p 132.50p 0
15/12/2015 128.50p 139.25p 126.66p 132.50p 14587
14/12/2015 136.00p 138.50p 125.00p 128.50p 9400
11/12/2015 129.00p 142.99p 129.00p 136.00p 50445
10/12/2015 107.50p 131.55p 107.50p 129.00p 338263
09/12/2015 105.00p 106.00p 100.01p 105.00p 145520
08/12/2015 107.50p 110.00p 100.01p 105.00p 3384
07/12/2015 115.00p 115.00p 105.00p 107.50p 10500
04/12/2015 115.00p 115.00p 110.00p 115.00p 2000
03/12/2015 115.00p 118.00p 110.01p 115.00p 1600
02/12/2015 117.50p 118.30p 111.00p 115.00p 5550
01/12/2015 107.50p 118.00p 105.55p 117.50p 10129
30/11/2015 114.00p 114.00p 105.25p 107.50p 11044
27/11/2015 114.00p 114.34p 114.00p 114.00p 65832
26/11/2015 122.50p 122.50p 106.00p 114.00p 50608
25/11/2015 135.00p 135.00p 120.00p 122.50p 8696
24/11/2015 137.50p 137.50p 128.00p 135.00p 6124
23/11/2015 140.00p 142.00p 130.01p 137.50p 12115
20/11/2015 140.00p 140.00p 135.00p 140.00p 1053
19/11/2015 145.00p 145.00p 140.00p 140.00p 1200
18/11/2015 151.00p 151.00p 140.00p 145.00p 3144
17/11/2015 151.00p 151.00p 151.00p 151.00p 0
16/11/2015 152.50p 152.50p 140.09p 151.00p 5059
13/11/2015 152.50p 152.50p 145.00p 152.50p 3000
12/11/2015 160.00p 160.00p 150.00p 152.50p 7000
11/11/2015 160.00p 160.00p 160.00p 160.00p 0
10/11/2015 160.00p 160.00p 157.50p 160.00p 0
09/11/2015 160.00p 160.00p 150.00p 160.00p 5053
06/11/2015 160.00p 160.00p 150.00p 160.00p 2584
05/11/2015 160.00p 160.00p 150.00p 160.00p 1111
04/11/2015 165.00p 165.00p 160.00p 160.00p 6145
03/11/2015 165.00p 170.00p 160.00p 165.00p 34908
02/11/2015 165.00p 165.00p 160.80p 165.00p 265
30/10/2015 165.00p 165.00p 160.80p 165.00p 2000
29/10/2015 166.00p 175.00p 160.80p 165.00p 2854
28/10/2015 166.00p 166.00p 162.00p 166.00p 5500
27/10/2015 166.00p 166.00p 166.00p 166.00p 0
26/10/2015 166.00p 166.00p 166.00p 166.00p 0
23/10/2015 166.00p 167.60p 162.00p 166.00p 3654
22/10/2015 166.00p 168.00p 166.00p 166.00p 9400
21/10/2015 167.00p 175.00p 162.00p 166.00p 3000
20/10/2015 168.50p 168.50p 162.01p 167.00p 2318
19/10/2015 167.00p 170.00p 167.00p 168.50p 20000
16/10/2015 167.00p 167.00p 167.00p 167.00p 0
15/10/2015 167.00p 168.50p 167.00p 167.00p 1170
14/10/2015 165.00p 168.40p 163.00p 167.00p 8871
13/10/2015 165.00p 165.00p 165.00p 165.00p 0

*Close Price adjusted for both dividends and splits