Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/01/2022 92.50p 95.00p 87.00p 92.50p 20753
13/01/2022 100.00p 100.00p 90.00p 92.50p 43511
12/01/2022 95.00p 97.50p 91.55p 97.50p 10722
10/01/2022 100.00p 100.00p 95.00p 98.50p 14862
07/01/2022 100.00p 100.40p 95.00p 100.00p 2500
06/01/2022 100.00p 100.40p 95.20p 100.00p 10520
05/01/2022 100.00p 100.00p 98.69p 100.00p 4937
04/01/2022 100.00p 100.00p 95.20p 100.00p 1024
03/01/2022 100.00p 100.00p 98.85p 100.00p 10000
31/12/2021 100.00p 100.00p 100.00p 100.00p 0
30/12/2021 100.00p 100.00p 95.00p 100.00p 3185
29/12/2021 100.00p 100.00p 98.87p 100.00p 400
28/12/2021 100.00p 100.00p 100.00p 100.00p 0
27/12/2021 100.00p 100.00p 100.00p 100.00p 0
24/12/2021 100.00p 100.00p 100.00p 100.00p 0
23/12/2021 100.00p 100.00p 95.50p 100.00p 10500
22/12/2021 100.00p 100.00p 95.20p 100.00p 4117
21/12/2021 102.50p 103.88p 95.00p 100.00p 26118
20/12/2021 105.00p 105.00p 100.00p 102.50p 6000
17/12/2021 105.00p 105.00p 105.00p 105.00p 0
16/12/2021 105.00p 105.00p 104.00p 105.00p 4999
15/12/2021 107.50p 107.50p 100.00p 105.00p 5435
14/12/2021 110.00p 110.00p 105.50p 107.50p 10000
13/12/2021 111.50p 111.50p 105.50p 108.50p 5400
10/12/2021 111.50p 111.50p 105.00p 111.50p 65
09/12/2021 112.50p 112.50p 105.55p 111.50p 1900
08/12/2021 112.50p 112.50p 105.06p 112.50p 22633
07/12/2021 111.50p 116.99p 110.50p 110.50p 5379
06/12/2021 111.50p 111.50p 111.50p 111.50p 0
03/12/2021 112.50p 112.50p 105.05p 111.50p 5621
02/12/2021 112.50p 112.50p 105.00p 112.50p 934
01/12/2021 112.50p 112.50p 112.00p 112.50p 492
30/11/2021 112.50p 112.50p 105.00p 112.50p 4462
29/11/2021 112.50p 113.50p 105.50p 109.00p 7193
26/11/2021 115.00p 115.00p 105.50p 112.50p 5824
25/11/2021 117.50p 117.50p 113.05p 114.00p 5331
24/11/2021 122.50p 122.50p 113.00p 117.50p 33054
23/11/2021 122.50p 122.90p 122.50p 122.50p 4198
22/11/2021 122.50p 122.50p 120.50p 122.50p 431
19/11/2021 122.50p 122.50p 121.75p 122.50p 10726
18/11/2021 122.50p 122.50p 122.50p 122.50p 0
17/11/2021 122.50p 123.00p 121.15p 122.50p 26273
16/11/2021 122.50p 122.50p 120.19p 122.50p 4847
15/11/2021 122.50p 122.90p 122.50p 122.50p 1977
12/11/2021 122.50p 123.25p 120.10p 122.50p 8162
11/11/2021 125.00p 125.00p 120.20p 125.00p 7332
10/11/2021 125.00p 125.00p 121.55p 125.00p 3500
09/11/2021 125.00p 125.00p 121.50p 125.00p 3690
08/11/2021 125.00p 125.00p 121.68p 125.00p 1059
05/11/2021 125.00p 127.44p 121.68p 125.00p 7721
04/11/2021 125.00p 125.00p 121.50p 125.00p 17140
03/11/2021 110.00p 130.00p 110.00p 125.00p 87930
02/11/2021 109.50p 111.75p 106.16p 109.50p 9702
01/11/2021 110.00p 112.00p 105.25p 109.50p 11128
29/10/2021 110.00p 110.00p 105.20p 110.00p 380
28/10/2021 107.50p 110.00p 103.00p 110.00p 24637
27/10/2021 106.00p 106.00p 101.00p 106.00p 1220
26/10/2021 106.00p 106.00p 106.00p 106.00p 0
25/10/2021 106.00p 106.00p 104.25p 106.00p 200
22/10/2021 106.00p 106.00p 104.50p 106.00p 200
21/10/2021 106.00p 106.00p 101.00p 106.00p 12500
20/10/2021 106.00p 106.00p 100.24p 106.00p 207
19/10/2021 106.00p 106.00p 100.24p 106.00p 6980
18/10/2021 106.00p 106.00p 100.24p 106.00p 4832
15/10/2021 105.00p 106.00p 105.00p 106.00p 1000
14/10/2021 105.00p 105.65p 105.00p 105.00p 937
13/10/2021 107.50p 107.50p 101.65p 105.00p 22363
12/10/2021 107.50p 107.50p 102.55p 107.50p 6600
11/10/2021 107.50p 107.50p 107.50p 107.50p 0
08/10/2021 107.50p 107.50p 107.50p 107.50p 0
07/10/2021 107.50p 107.50p 107.50p 107.50p 0
06/10/2021 107.50p 107.50p 101.00p 107.50p 492
05/10/2021 107.50p 107.50p 100.75p 107.50p 4448
04/10/2021 104.00p 109.00p 104.00p 107.50p 13700
01/10/2021 104.00p 106.52p 104.00p 104.00p 26269
30/09/2021 105.00p 108.40p 98.00p 104.00p 10866
29/09/2021 108.50p 108.50p 100.60p 105.00p 11869
28/09/2021 112.50p 112.50p 105.00p 108.50p 6518
27/09/2021 112.50p 112.50p 105.30p 112.50p 1300
24/09/2021 112.50p 112.50p 105.75p 112.50p 4989
23/09/2021 115.00p 115.00p 101.50p 112.50p 54211
22/09/2021 115.00p 115.00p 115.00p 115.00p 0
21/09/2021 115.00p 115.00p 111.00p 115.00p 609
20/09/2021 115.00p 115.00p 111.00p 115.00p 11691
17/09/2021 115.00p 115.90p 110.65p 115.00p 6827
16/09/2021 115.00p 115.00p 110.00p 115.00p 7500
15/09/2021 115.00p 116.00p 115.00p 115.00p 116
14/09/2021 115.00p 115.00p 110.65p 115.00p 1587
13/09/2021 115.00p 115.00p 111.69p 115.00p 4477
10/09/2021 112.50p 115.00p 111.69p 115.00p 6000
09/09/2021 112.50p 112.64p 109.55p 112.50p 5967
08/09/2021 112.50p 112.50p 112.50p 112.50p 0
07/09/2021 112.50p 112.50p 108.55p 112.50p 20038
06/09/2021 112.50p 113.00p 108.55p 112.50p 13370
03/09/2021 112.50p 112.50p 112.50p 112.50p 0
02/09/2021 112.50p 112.50p 111.00p 112.50p 15799
01/09/2021 112.50p 113.00p 108.05p 112.50p 9936
31/08/2021 112.50p 113.00p 107.25p 112.50p 6610
30/08/2021 112.50p 112.50p 105.00p 112.50p 20400
27/08/2021 112.50p 112.50p 105.00p 112.50p 20400
26/08/2021 110.00p 112.50p 106.50p 112.50p 20785
25/08/2021 110.00p 113.89p 103.20p 110.00p 39816
24/08/2021 115.00p 115.00p 109.96p 110.00p 9160
23/08/2021 119.00p 119.00p 102.00p 119.00p 14781
20/08/2021 116.00p 116.00p 112.00p 116.00p 4052
19/08/2021 116.00p 116.00p 112.00p 116.00p 1642
18/08/2021 118.50p 118.50p 112.00p 116.00p 5815
17/08/2021 118.50p 118.50p 117.39p 118.50p 500
16/08/2021 118.50p 118.50p 115.00p 118.50p 12253
13/08/2021 118.50p 118.50p 117.85p 118.50p 1500
12/08/2021 120.00p 120.00p 115.00p 118.50p 5077
11/08/2021 125.00p 125.00p 115.00p 120.00p 22328
10/08/2021 125.00p 125.00p 120.00p 125.00p 1492
09/08/2021 125.00p 125.00p 120.00p 125.00p 9315
06/08/2021 125.00p 125.00p 108.00p 125.00p 37024
05/08/2021 127.50p 127.50p 120.10p 125.00p 20168
04/08/2021 127.50p 127.50p 125.00p 127.50p 33826
03/08/2021 127.50p 127.50p 125.05p 127.50p 6403
02/08/2021 127.50p 127.50p 125.05p 127.50p 1123
30/07/2021 126.50p 126.50p 125.50p 126.50p 14500
29/07/2021 126.50p 126.50p 125.50p 126.50p 3385
28/07/2021 126.50p 126.50p 126.00p 126.50p 126
27/07/2021 126.50p 126.50p 120.00p 126.50p 3754
26/07/2021 126.50p 126.50p 126.50p 126.50p 0
23/07/2021 126.50p 126.50p 126.50p 126.50p 0
22/07/2021 126.50p 126.50p 125.00p 126.50p 699
21/07/2021 127.50p 127.50p 125.25p 126.50p 15311
20/07/2021 127.50p 127.50p 125.16p 127.50p 4983
19/07/2021 127.50p 127.50p 125.15p 127.50p 11538
16/07/2021 127.50p 127.50p 126.90p 127.50p 5144
15/07/2021 131.00p 131.00p 125.10p 127.50p 10206
14/07/2021 133.50p 133.50p 127.00p 131.00p 3815
13/07/2021 133.50p 133.50p 127.50p 133.50p 12595
12/07/2021 128.50p 131.85p 126.65p 128.50p 356
09/07/2021 129.00p 132.90p 128.50p 128.50p 10100
08/07/2021 130.00p 131.10p 125.16p 129.00p 21260
07/07/2021 135.00p 135.50p 125.00p 130.00p 44876
06/07/2021 135.00p 139.90p 130.25p 135.00p 25558
05/07/2021 123.00p 139.00p 122.35p 135.00p 107744
02/07/2021 123.00p 123.00p 118.00p 123.00p 2720
01/07/2021 123.00p 123.00p 123.00p 123.00p 0
30/06/2021 121.50p 123.41p 118.00p 123.00p 21790
29/06/2021 124.00p 124.20p 120.00p 121.50p 3724
28/06/2021 124.00p 124.44p 124.00p 124.00p 1710
25/06/2021 125.00p 125.00p 120.00p 124.00p 2365
24/06/2021 127.50p 127.50p 125.00p 125.00p 1568
23/06/2021 127.50p 127.50p 126.25p 127.50p 252
22/06/2021 127.50p 127.50p 127.50p 127.50p 0
21/06/2021 130.00p 130.00p 123.00p 127.50p 8135
18/06/2021 130.00p 130.00p 125.00p 130.00p 2450
17/06/2021 130.00p 130.00p 127.44p 130.00p 500
16/06/2021 133.50p 133.50p 125.00p 130.00p 10143
15/06/2021 133.50p 133.50p 128.00p 133.50p 615
14/06/2021 135.00p 136.50p 125.00p 133.50p 25130
11/06/2021 135.00p 135.00p 129.58p 135.00p 5500
10/06/2021 135.00p 135.00p 130.00p 135.00p 23283
09/06/2021 135.00p 135.00p 135.00p 135.00p 0
08/06/2021 135.00p 138.20p 134.20p 135.00p 3500
07/06/2021 135.00p 135.00p 133.85p 135.00p 562
04/06/2021 135.00p 138.44p 135.00p 135.00p 34009
03/06/2021 135.00p 135.00p 135.00p 135.00p 0
02/06/2021 135.00p 137.90p 135.00p 135.00p 22272
01/06/2021 135.00p 137.40p 135.00p 135.00p 5134
31/05/2021 135.00p 137.44p 130.00p 135.00p 50818
28/05/2021 135.00p 137.44p 130.00p 135.00p 50818
27/05/2021 135.00p 135.80p 135.00p 135.00p 5051
26/05/2021 135.00p 135.00p 135.00p 135.00p 0
25/05/2021 135.00p 135.84p 135.00p 135.00p 1464
24/05/2021 135.00p 135.90p 130.00p 135.00p 870
21/05/2021 135.00p 135.00p 130.00p 135.00p 2151
20/05/2021 137.50p 137.50p 130.00p 135.00p 8061
19/05/2021 137.50p 137.50p 135.00p 137.50p 1245
18/05/2021 137.50p 137.50p 135.00p 137.50p 25138
17/05/2021 137.50p 137.50p 135.25p 137.50p 7995
14/05/2021 137.50p 137.50p 137.50p 137.50p 0
13/05/2021 137.50p 137.50p 135.25p 137.50p 24780
12/05/2021 137.50p 137.50p 135.10p 137.50p 17309
11/05/2021 137.50p 137.50p 135.10p 137.50p 800
10/05/2021 137.50p 137.50p 135.00p 137.50p 5879
07/05/2021 137.50p 137.50p 135.10p 137.50p 2013
06/05/2021 137.50p 137.80p 137.50p 137.50p 2328
05/05/2021 137.50p 137.99p 135.18p 137.50p 2300
04/05/2021 137.50p 138.00p 137.50p 137.50p 1459
03/05/2021 137.50p 137.50p 137.50p 137.50p 0
30/04/2021 137.50p 137.50p 137.50p 137.50p 0
29/04/2021 137.50p 138.00p 137.50p 137.50p 50
28/04/2021 142.50p 142.50p 135.00p 137.50p 9385
27/04/2021 145.00p 145.00p 135.30p 142.50p 266
26/04/2021 137.50p 142.50p 135.10p 142.50p 10150
23/04/2021 137.50p 139.90p 137.50p 137.50p 11021
22/04/2021 145.00p 145.00p 135.50p 137.50p 8171
21/04/2021 145.00p 145.00p 135.00p 145.00p 4357
20/04/2021 145.00p 145.00p 140.00p 145.00p 982
19/04/2021 145.00p 147.00p 140.00p 145.00p 2839
16/04/2021 145.00p 148.50p 140.00p 145.00p 3766
15/04/2021 150.00p 150.00p 140.25p 145.00p 4000
14/04/2021 150.00p 150.85p 145.25p 150.00p 3307
13/04/2021 150.00p 150.85p 150.00p 150.00p 2319
12/04/2021 150.00p 151.10p 150.00p 150.00p 18861
09/04/2021 150.00p 151.50p 145.10p 150.00p 2619

*Close Price adjusted for both dividends and splits