Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2014 125.00p 125.00p 125.00p 125.00p 0
23/12/2014 127.50p 132.50p 120.07p 125.00p 107283
22/12/2014 132.50p 138.05p 120.00p 127.50p 44880
19/12/2014 132.50p 132.50p 130.00p 132.50p 1120
18/12/2014 132.50p 137.00p 125.00p 132.50p 1272
17/12/2014 132.50p 138.00p 132.50p 132.50p 15650
16/12/2014 142.50p 142.50p 120.00p 132.50p 95992
15/12/2014 147.50p 147.50p 141.50p 145.00p 6846
12/12/2014 150.00p 150.00p 145.00p 147.50p 78709
11/12/2014 152.50p 152.50p 146.88p 152.50p 2410
10/12/2014 152.50p 152.50p 146.88p 152.50p 52320
09/12/2014 155.00p 157.50p 148.00p 152.50p 65320
08/12/2014 155.00p 157.95p 152.00p 155.00p 9000
05/12/2014 155.00p 155.00p 152.00p 155.00p 1695
04/12/2014 155.00p 158.00p 152.00p 155.00p 39602
03/12/2014 155.00p 158.50p 150.00p 155.00p 15550
02/12/2014 155.00p 158.90p 151.50p 155.00p 20901
01/12/2014 155.00p 159.00p 155.00p 155.00p 2000
28/11/2014 155.00p 159.00p 152.00p 155.00p 8815
27/11/2014 155.00p 159.50p 150.00p 155.00p 8164
26/11/2014 155.00p 159.50p 151.50p 155.00p 8050
25/11/2014 155.00p 155.00p 150.00p 155.00p 1890
24/11/2014 155.00p 157.75p 152.00p 155.00p 24241
21/11/2014 155.00p 155.00p 150.00p 155.00p 6603
20/11/2014 155.00p 160.00p 155.00p 155.00p 37530
19/11/2014 155.00p 159.95p 153.25p 155.00p 322
18/11/2014 155.00p 158.75p 153.00p 155.00p 6788
17/11/2014 158.50p 160.00p 155.00p 155.00p 725
14/11/2014 147.50p 160.00p 142.00p 159.00p 37810
13/11/2014 147.50p 149.00p 147.50p 147.50p 157
12/11/2014 150.00p 150.50p 140.00p 147.50p 42695
11/11/2014 157.50p 162.00p 146.25p 150.00p 53443
10/11/2014 157.50p 160.00p 155.40p 157.50p 52324
07/11/2014 157.50p 158.00p 150.00p 157.50p 21512
06/11/2014 157.50p 161.50p 157.50p 157.50p 12071
05/11/2014 152.50p 160.00p 150.00p 157.50p 43840
04/11/2014 157.50p 157.50p 148.00p 152.50p 220117
03/11/2014 160.00p 164.00p 151.50p 157.50p 95511
31/10/2014 155.00p 170.00p 153.00p 160.00p 14058
30/10/2014 162.50p 165.00p 145.00p 155.00p 301938
29/10/2014 167.50p 175.00p 155.00p 162.50p 68845
28/10/2014 217.50p 217.50p 165.00p 170.00p 37903
27/10/2014 280.00p 280.00p 210.00p 215.00p 61907
24/10/2014 315.00p 315.00p 300.00p 315.00p 5391
23/10/2014 315.00p 315.00p 300.00p 315.00p 20902
22/10/2014 315.00p 315.00p 300.00p 315.00p 1812
21/10/2014 325.00p 325.00p 310.00p 315.00p 44937
20/10/2014 325.00p 325.00p 310.00p 325.00p 9611
17/10/2014 327.50p 327.50p 310.00p 325.00p 1310
16/10/2014 332.50p 333.00p 315.00p 327.50p 6774
15/10/2014 332.50p 332.50p 332.50p 332.50p 0
14/10/2014 340.00p 340.00p 320.00p 332.50p 4288
13/10/2014 340.00p 340.00p 336.00p 340.00p 5425
10/10/2014 340.00p 340.00p 336.00p 340.00p 224
09/10/2014 342.50p 350.00p 335.00p 342.50p 63473
08/10/2014 345.00p 345.00p 336.00p 342.50p 1453
07/10/2014 345.00p 345.00p 335.00p 345.00p 7700
06/10/2014 345.00p 348.00p 335.00p 345.00p 4404
03/10/2014 345.00p 345.00p 335.00p 345.00p 2557
02/10/2014 345.00p 350.00p 336.00p 345.00p 12069
01/10/2014 345.00p 345.00p 345.00p 345.00p 0
30/09/2014 347.50p 347.50p 335.00p 345.00p 6822
29/09/2014 362.50p 365.00p 340.00p 347.50p 7112
26/09/2014 362.50p 365.00p 350.00p 362.50p 1703
25/09/2014 362.50p 363.75p 350.50p 362.50p 1290
24/09/2014 367.50p 367.50p 350.00p 362.50p 7292
23/09/2014 370.00p 375.00p 360.00p 367.50p 2552
22/09/2014 370.00p 370.00p 360.00p 370.00p 876
19/09/2014 370.00p 380.00p 365.00p 370.00p 3611
18/09/2014 370.00p 379.00p 360.00p 370.00p 4167
17/09/2014 370.00p 370.00p 370.00p 370.00p 0
16/09/2014 375.00p 375.00p 370.00p 370.00p 4833
15/09/2014 375.00p 375.00p 370.10p 375.00p 1610
12/09/2014 375.00p 375.00p 365.00p 375.00p 923
11/09/2014 375.00p 375.00p 375.00p 375.00p 0
10/09/2014 370.00p 384.00p 365.25p 375.00p 28585
09/09/2014 372.50p 373.00p 365.00p 370.00p 8457
08/09/2014 372.50p 377.00p 365.00p 372.50p 9112
05/09/2014 372.50p 375.00p 372.50p 372.50p 11500
04/09/2014 375.00p 382.80p 365.00p 372.50p 19228
03/09/2014 377.50p 387.00p 365.00p 377.50p 15965
02/09/2014 367.50p 383.00p 360.25p 377.50p 5397
01/09/2014 365.00p 377.00p 360.00p 365.00p 2392
29/08/2014 365.00p 375.00p 350.00p 365.00p 5430
28/08/2014 362.50p 372.00p 356.00p 365.00p 7150
27/08/2014 362.50p 368.50p 352.00p 362.50p 4582
26/08/2014 362.50p 369.00p 351.00p 362.50p 2293
22/08/2014 347.50p 375.00p 340.00p 362.50p 16814
21/08/2014 347.50p 347.50p 340.00p 347.50p 17109
20/08/2014 352.50p 352.50p 340.00p 347.50p 7351
19/08/2014 352.50p 355.00p 340.00p 352.50p 11593
18/08/2014 352.50p 360.00p 340.00p 352.50p 4390
15/08/2014 350.00p 365.00p 342.00p 352.50p 17418
14/08/2014 350.00p 350.00p 345.00p 350.00p 8024
13/08/2014 342.50p 352.00p 342.50p 350.00p 19276
12/08/2014 337.50p 348.00p 331.05p 337.50p 7131
11/08/2014 337.50p 340.00p 330.00p 337.50p 152661
08/08/2014 337.50p 338.00p 337.50p 337.50p 480
07/08/2014 342.50p 342.50p 335.00p 340.00p 53451
06/08/2014 345.00p 345.00p 336.00p 342.50p 6983
05/08/2014 345.00p 345.00p 335.00p 345.00p 6201
04/08/2014 347.50p 347.50p 335.00p 345.00p 10658
01/08/2014 347.50p 357.50p 341.00p 347.50p 12210
31/07/2014 342.50p 357.50p 342.50p 347.50p 29677
30/07/2014 335.00p 350.00p 335.00p 342.50p 82253
29/07/2014 327.50p 340.00p 327.50p 335.00p 21886
28/07/2014 337.50p 355.00p 332.00p 342.50p 71520
25/07/2014 342.50p 342.75p 330.00p 337.50p 60872
24/07/2014 342.50p 342.50p 340.00p 342.50p 2290
23/07/2014 342.50p 342.50p 339.00p 342.50p 2495
22/07/2014 342.50p 342.50p 330.00p 342.50p 11510
21/07/2014 345.00p 345.00p 330.00p 342.50p 3986
18/07/2014 345.00p 345.00p 331.00p 345.00p 1980
17/07/2014 345.00p 360.00p 340.00p 345.00p 2875
16/07/2014 345.00p 360.00p 330.00p 345.00p 6257
15/07/2014 345.00p 345.00p 337.00p 345.00p 80250
14/07/2014 345.00p 345.00p 330.00p 345.00p 7922
11/07/2014 345.00p 345.00p 330.00p 345.00p 10207
10/07/2014 345.00p 345.00p 330.00p 345.00p 5462
09/07/2014 345.00p 345.00p 332.24p 345.00p 6795
08/07/2014 345.00p 360.00p 330.00p 345.00p 13104
07/07/2014 340.00p 350.00p 340.00p 345.00p 6289
04/07/2014 342.50p 345.00p 330.00p 340.00p 21747
03/07/2014 355.00p 355.00p 340.00p 345.00p 40129
02/07/2014 355.00p 361.00p 341.00p 355.00p 40334
01/07/2014 352.50p 356.00p 340.00p 355.00p 44163
30/06/2014 352.50p 355.00p 340.00p 352.50p 4564
27/06/2014 342.50p 343.00p 331.39p 342.50p 21862
26/06/2014 329.00p 342.50p 321.25p 342.50p 125606
25/06/2014 340.00p 426.00p 307.50p 329.00p 349634
24/06/2014 425.00p 428.00p 424.12p 426.00p 71108
23/06/2014 425.00p 427.00p 422.60p 425.00p 2355
20/06/2014 425.00p 427.00p 420.00p 425.00p 21061
19/06/2014 425.00p 425.00p 420.00p 425.00p 3240
18/06/2014 425.00p 428.00p 420.00p 425.00p 9881
17/06/2014 425.00p 425.00p 420.10p 425.00p 20002
16/06/2014 425.00p 425.00p 420.00p 425.00p 30
13/06/2014 425.00p 425.00p 422.05p 425.00p 52121
12/06/2014 425.00p 429.00p 420.00p 425.00p 20231
11/06/2014 425.00p 430.00p 425.00p 425.00p 2513
10/06/2014 425.00p 429.00p 422.05p 425.00p 5427
09/06/2014 425.00p 427.50p 420.00p 425.00p 8036
06/06/2014 420.00p 427.50p 415.00p 425.00p 46901
05/06/2014 417.50p 435.00p 412.00p 420.00p 37947
04/06/2014 417.50p 425.00p 410.50p 417.50p 12471
03/06/2014 417.50p 422.50p 405.63p 417.50p 3370
02/06/2014 417.50p 430.00p 405.64p 417.50p 2642
30/05/2014 417.50p 425.00p 405.75p 417.50p 50042
29/05/2014 420.00p 430.00p 405.00p 417.50p 6645
28/05/2014 420.00p 435.00p 420.00p 420.00p 3868
27/05/2014 420.00p 433.00p 410.00p 420.00p 5392
23/05/2014 417.50p 430.00p 405.00p 420.00p 9216
22/05/2014 420.00p 420.00p 405.00p 417.50p 32148
21/05/2014 420.00p 429.00p 405.75p 420.00p 5050
20/05/2014 420.00p 420.00p 405.00p 420.00p 4883
19/05/2014 420.00p 429.60p 406.00p 420.00p 30877
16/05/2014 425.00p 429.60p 412.62p 420.00p 4921
15/05/2014 425.00p 429.90p 416.00p 425.00p 3349
14/05/2014 425.00p 429.00p 415.00p 425.00p 28406
13/05/2014 425.00p 435.00p 415.00p 425.00p 65068
12/05/2014 427.50p 435.00p 420.00p 430.00p 11276
09/05/2014 430.00p 435.00p 420.00p 430.00p 18626
08/05/2014 430.00p 435.00p 426.50p 430.00p 7009
07/05/2014 427.50p 440.00p 421.95p 430.00p 10475
06/05/2014 427.50p 431.25p 421.65p 427.50p 8211
02/05/2014 427.50p 431.25p 420.00p 427.50p 12074
01/05/2014 427.50p 434.10p 422.60p 427.50p 8015
30/04/2014 410.00p 440.00p 410.00p 427.50p 30109
29/04/2014 392.50p 419.92p 388.88p 410.00p 329759
28/04/2014 385.00p 397.00p 380.80p 390.00p 10384
25/04/2014 375.00p 394.00p 374.60p 385.00p 6651
24/04/2014 375.00p 380.00p 373.20p 375.00p 18961
23/04/2014 395.00p 395.00p 370.00p 375.00p 31617
22/04/2014 395.00p 405.00p 385.10p 395.00p 6289
17/04/2014 395.00p 405.00p 385.00p 395.00p 3120
16/04/2014 395.00p 396.40p 395.00p 395.00p 7004
15/04/2014 395.00p 405.00p 385.10p 395.00p 21845
14/04/2014 395.00p 402.00p 385.00p 395.00p 8788
11/04/2014 395.00p 395.00p 385.00p 395.00p 633
10/04/2014 395.00p 397.60p 385.00p 395.00p 31912
09/04/2014 397.50p 400.00p 385.00p 395.00p 5312
08/04/2014 395.00p 403.00p 387.00p 397.50p 11382
07/04/2014 395.00p 405.00p 385.00p 395.00p 32187
04/04/2014 392.50p 404.00p 381.25p 395.00p 28208
03/04/2014 392.50p 400.75p 381.00p 392.50p 8192
02/04/2014 392.50p 402.45p 385.00p 392.50p 9902
01/04/2014 382.50p 401.00p 375.00p 392.50p 103339
31/03/2014 397.50p 400.00p 355.00p 382.50p 42717
28/03/2014 405.00p 412.40p 390.00p 410.00p 13131
27/03/2014 407.50p 415.00p 395.60p 405.00p 10902
26/03/2014 407.50p 413.45p 400.00p 407.50p 42608
25/03/2014 407.50p 418.00p 400.00p 407.50p 20121
24/03/2014 423.50p 423.50p 400.00p 407.50p 14702
21/03/2014 425.50p 425.50p 415.00p 423.50p 12042
20/03/2014 427.50p 427.50p 416.00p 425.50p 5940
19/03/2014 427.50p 430.00p 420.00p 427.50p 15801
18/03/2014 430.00p 430.00p 420.00p 425.00p 11343
17/03/2014 430.00p 435.00p 422.00p 435.00p 12108
14/03/2014 430.00p 437.00p 422.00p 430.00p 46851
13/03/2014 430.00p 437.00p 420.00p 430.00p 11284

*Close Price adjusted for both dividends and splits