Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2020 110.00p 110.00p 105.50p 110.00p 420
30/06/2020 110.00p 113.90p 105.00p 110.00p 14883
29/06/2020 110.00p 114.00p 110.00p 110.00p 23543
26/06/2020 110.00p 114.00p 110.00p 110.00p 6500
25/06/2020 109.00p 113.20p 109.00p 110.00p 4389
24/06/2020 109.00p 114.00p 103.25p 109.00p 202125
23/06/2020 109.00p 112.90p 103.66p 109.00p 2178
22/06/2020 109.00p 113.50p 103.60p 109.00p 6415
19/06/2020 109.00p 109.00p 109.00p 109.00p 0
18/06/2020 109.00p 109.00p 103.24p 109.00p 141
17/06/2020 109.00p 113.80p 109.00p 109.00p 5219
16/06/2020 109.00p 114.25p 109.00p 109.00p 12517
15/06/2020 112.50p 112.50p 105.00p 107.50p 2081
12/06/2020 112.50p 112.50p 105.00p 112.50p 1627
11/06/2020 115.00p 115.00p 105.00p 112.50p 6000
10/06/2020 115.00p 115.00p 115.00p 115.00p 0
09/06/2020 115.00p 115.00p 115.00p 115.00p 0
08/06/2020 115.00p 115.00p 115.00p 115.00p 0
05/06/2020 115.00p 115.00p 110.00p 115.00p 527
04/06/2020 115.00p 116.75p 110.00p 115.00p 3064
03/06/2020 115.00p 117.00p 115.00p 115.00p 1000
02/06/2020 115.00p 115.00p 115.00p 115.00p 0
01/06/2020 117.50p 119.80p 110.75p 115.00p 3509
29/05/2020 117.50p 117.50p 116.99p 117.50p 42
28/05/2020 120.00p 120.00p 117.50p 117.50p 19257
27/05/2020 120.00p 120.00p 118.44p 120.00p 5168
26/05/2020 120.00p 120.00p 115.00p 120.00p 4250
25/05/2020 120.00p 125.00p 115.20p 120.00p 38686
22/05/2020 120.00p 125.00p 115.20p 120.00p 38686
21/05/2020 107.50p 108.00p 107.50p 107.50p 2074
20/05/2020 106.50p 108.74p 106.50p 107.50p 9226
19/05/2020 110.00p 110.00p 95.00p 106.50p 10564
18/05/2020 110.00p 114.80p 105.00p 110.00p 942
15/05/2020 110.00p 110.00p 108.64p 110.00p 1300
14/05/2020 110.00p 110.00p 105.20p 110.00p 1500
13/05/2020 110.00p 110.00p 105.20p 110.00p 16
12/05/2020 110.00p 110.00p 110.00p 110.00p 0
11/05/2020 110.00p 114.80p 110.00p 110.00p 1733
08/05/2020 110.00p 110.00p 108.85p 110.00p 2744
07/05/2020 110.00p 110.00p 108.85p 110.00p 2744
06/05/2020 110.00p 110.00p 105.00p 110.00p 2060
05/05/2020 110.00p 110.00p 110.00p 110.00p 0
04/05/2020 115.00p 115.00p 110.00p 110.00p 3750
01/05/2020 115.00p 115.00p 106.00p 115.00p 5500
30/04/2020 117.50p 117.50p 110.00p 115.00p 10789
29/04/2020 117.50p 120.00p 113.00p 117.50p 5041
28/04/2020 116.00p 122.00p 108.00p 117.50p 24869
27/04/2020 117.50p 122.00p 112.56p 116.00p 4360
24/04/2020 115.00p 125.00p 115.00p 117.50p 2053
23/04/2020 97.50p 119.00p 97.50p 115.00p 22336
22/04/2020 105.00p 106.00p 101.00p 105.00p 6647
21/04/2020 110.00p 110.00p 100.00p 105.00p 3000
20/04/2020 110.00p 110.00p 105.50p 110.00p 1022
17/04/2020 110.00p 111.00p 105.00p 110.00p 36005
16/04/2020 110.00p 110.00p 108.50p 110.00p 1000
15/04/2020 110.00p 110.00p 105.00p 110.00p 1682
14/04/2020 110.00p 111.00p 105.00p 110.00p 4700
13/04/2020 112.50p 113.50p 105.00p 110.00p 2122
10/04/2020 112.50p 113.50p 105.00p 110.00p 2122
09/04/2020 112.50p 113.50p 105.00p 110.00p 2122
08/04/2020 112.50p 112.50p 112.50p 112.50p 0
07/04/2020 111.50p 114.00p 106.00p 112.50p 2338
06/04/2020 116.00p 116.00p 111.50p 111.50p 2500
03/04/2020 116.00p 116.00p 108.92p 116.00p 3566
02/04/2020 116.00p 116.00p 112.00p 116.00p 1000
01/04/2020 118.50p 118.50p 112.00p 118.50p 11478
31/03/2020 118.50p 118.50p 112.26p 118.50p 3462
30/03/2020 118.50p 118.50p 118.50p 118.50p 0
27/03/2020 118.50p 118.85p 118.50p 118.50p 41
26/03/2020 112.50p 118.50p 110.00p 118.50p 4031
25/03/2020 112.50p 113.55p 112.50p 112.50p 1000
24/03/2020 112.50p 113.75p 110.00p 112.50p 8400
23/03/2020 117.50p 124.70p 110.00p 112.50p 8286
20/03/2020 115.00p 117.50p 115.00p 117.50p 1250
19/03/2020 125.00p 125.00p 111.00p 115.00p 10184
18/03/2020 140.00p 140.00p 125.00p 127.50p 7936
17/03/2020 147.50p 147.50p 137.00p 140.00p 8111
16/03/2020 150.00p 150.00p 140.00p 147.50p 5445
13/03/2020 150.00p 154.50p 148.75p 150.00p 6500
12/03/2020 147.50p 148.10p 147.50p 147.50p 2000
11/03/2020 150.00p 150.00p 150.00p 150.00p 10000
10/03/2020 150.00p 150.00p 146.00p 150.00p 2915
09/03/2020 150.00p 150.00p 148.00p 150.00p 6667
06/03/2020 150.00p 150.00p 150.00p 150.00p 0
05/03/2020 147.50p 155.00p 147.50p 150.00p 847
04/03/2020 147.50p 147.50p 147.50p 147.50p 0
03/03/2020 150.00p 150.00p 147.50p 147.50p 4936
02/03/2020 150.00p 150.00p 147.00p 150.00p 6747
28/02/2020 150.00p 150.00p 147.00p 150.00p 2000
27/02/2020 150.00p 154.80p 150.00p 150.00p 32
26/02/2020 150.00p 154.80p 150.00p 150.00p 3229
25/02/2020 157.50p 157.50p 145.50p 150.00p 8756
24/02/2020 158.50p 165.00p 158.50p 161.00p 7165
21/02/2020 158.50p 158.50p 157.50p 158.50p 2000
20/02/2020 158.50p 165.00p 157.10p 158.50p 370
19/02/2020 158.50p 162.00p 158.50p 158.50p 3086
18/02/2020 159.00p 159.00p 158.00p 158.50p 0
17/02/2020 159.00p 164.00p 155.50p 159.00p 2516
14/02/2020 159.00p 164.00p 155.50p 159.00p 6887
13/02/2020 157.00p 161.50p 156.70p 159.00p 12500
12/02/2020 153.00p 160.00p 153.00p 157.00p 3000
11/02/2020 150.00p 154.00p 148.00p 153.00p 2680
10/02/2020 150.00p 150.00p 148.00p 150.00p 1800
07/02/2020 150.00p 150.00p 150.00p 150.00p 1016
06/02/2020 150.00p 150.00p 148.00p 150.00p 6800
05/02/2020 150.00p 150.00p 148.62p 150.00p 1809
04/02/2020 150.00p 150.00p 148.62p 150.00p 2500
03/02/2020 150.00p 150.00p 148.00p 150.00p 4000
31/01/2020 150.50p 150.50p 148.75p 150.00p 6700
30/01/2020 153.00p 153.00p 146.00p 150.50p 16374
29/01/2020 153.00p 154.00p 150.12p 153.00p 79
28/01/2020 155.00p 155.00p 153.00p 153.00p 14000
27/01/2020 155.00p 156.50p 151.00p 155.00p 2652
24/01/2020 155.00p 155.00p 151.00p 155.00p 265
23/01/2020 155.00p 157.00p 155.00p 155.00p 11440
22/01/2020 155.00p 155.00p 155.00p 155.00p 0
21/01/2020 155.00p 155.00p 150.20p 155.00p 493
20/01/2020 155.00p 155.00p 151.00p 155.00p 3734
17/01/2020 155.00p 155.00p 151.00p 155.00p 7386
16/01/2020 155.00p 155.00p 151.00p 155.00p 1000
15/01/2020 152.00p 154.50p 149.55p 154.50p 1321
14/01/2020 152.00p 158.00p 149.25p 152.00p 6200
13/01/2020 152.00p 152.00p 149.20p 152.00p 3368
10/01/2020 152.00p 155.00p 152.00p 152.00p 1500
09/01/2020 152.00p 152.00p 149.65p 152.00p 940
08/01/2020 152.00p 152.00p 149.50p 152.00p 3809
07/01/2020 152.50p 152.50p 149.25p 152.00p 3850
06/01/2020 152.50p 159.25p 147.75p 152.50p 9689
03/01/2020 152.50p 155.00p 152.50p 152.50p 3000
02/01/2020 152.50p 155.00p 152.50p 152.50p 2000
01/01/2020 152.50p 155.00p 146.00p 152.50p 716
31/12/2019 152.50p 155.00p 146.00p 152.50p 716
30/12/2019 152.50p 152.50p 152.50p 152.50p 0
27/12/2019 152.50p 152.50p 147.25p 152.50p 3065
26/12/2019 152.50p 152.50p 152.50p 152.50p 0
25/12/2019 152.50p 152.50p 152.50p 152.50p 0
24/12/2019 152.50p 152.50p 152.50p 152.50p 0
23/12/2019 152.50p 154.00p 152.50p 152.50p 324
20/12/2019 152.50p 152.50p 152.50p 152.50p 0
19/12/2019 150.00p 154.00p 146.55p 152.50p 4979
18/12/2019 150.00p 150.00p 145.55p 150.00p 10498
17/12/2019 147.50p 148.25p 147.50p 147.50p 411
16/12/2019 152.50p 152.50p 146.60p 147.50p 1820
13/12/2019 152.50p 152.50p 150.00p 152.50p 663
12/12/2019 152.50p 152.50p 146.50p 152.50p 3060
11/12/2019 152.50p 152.50p 146.60p 152.50p 6176
10/12/2019 152.50p 152.50p 146.50p 152.50p 800
09/12/2019 152.50p 152.50p 147.00p 152.50p 3500
06/12/2019 152.50p 152.50p 152.50p 152.50p 0
05/12/2019 152.50p 152.50p 152.50p 152.50p 0
04/12/2019 152.50p 152.50p 147.00p 152.50p 175
03/12/2019 152.50p 152.50p 147.00p 152.50p 4722
02/12/2019 152.50p 154.00p 152.50p 152.50p 2500
29/11/2019 152.50p 152.50p 152.50p 152.50p 0
28/11/2019 152.50p 154.50p 152.50p 152.50p 32
27/11/2019 152.50p 152.50p 152.50p 152.50p 0
26/11/2019 152.50p 155.00p 152.50p 152.50p 2500
25/11/2019 152.50p 153.00p 147.00p 152.50p 2124
22/11/2019 152.50p 152.50p 152.50p 152.50p 0
21/11/2019 152.50p 152.50p 152.50p 152.50p 6252
20/11/2019 152.50p 153.00p 146.00p 152.50p 1978
19/11/2019 152.50p 153.00p 146.00p 152.50p 8077
18/11/2019 152.50p 154.00p 145.50p 152.50p 9607
15/11/2019 152.50p 152.50p 148.50p 152.50p 3000
14/11/2019 152.50p 152.50p 149.05p 152.50p 4186
13/11/2019 152.50p 159.10p 152.50p 152.50p 939
12/11/2019 152.50p 159.25p 145.00p 152.50p 737
11/11/2019 145.50p 159.70p 145.50p 152.50p 5779
08/11/2019 145.50p 149.82p 145.50p 145.50p 1667
07/11/2019 145.50p 148.65p 143.50p 145.50p 3201
06/11/2019 145.50p 147.00p 145.50p 145.50p 4000
05/11/2019 145.50p 145.50p 142.75p 145.50p 1049
04/11/2019 145.50p 147.00p 142.00p 145.50p 4385
01/11/2019 145.50p 146.40p 141.18p 145.50p 5112
31/10/2019 145.50p 147.30p 141.00p 145.50p 12925
30/10/2019 135.00p 148.80p 133.10p 145.50p 48016
29/10/2019 177.50p 182.50p 177.50p 179.00p 27
28/10/2019 177.50p 177.50p 177.50p 177.50p 0
25/10/2019 177.50p 177.50p 177.50p 177.50p 0
24/10/2019 177.50p 177.50p 177.50p 177.50p 0
23/10/2019 166.50p 178.00p 166.50p 177.50p 4148
22/10/2019 166.50p 166.50p 166.50p 166.50p 0
21/10/2019 166.50p 166.50p 166.50p 166.50p 0
18/10/2019 165.00p 167.50p 165.00p 166.50p 3000
17/10/2019 160.00p 165.00p 160.00p 165.00p 0
16/10/2019 160.00p 160.00p 155.00p 160.00p 2895
15/10/2019 160.00p 160.00p 156.50p 160.00p 581
14/10/2019 159.00p 160.74p 155.50p 160.00p 5563
11/10/2019 159.00p 160.80p 155.50p 159.00p 1342
10/10/2019 156.50p 159.00p 153.50p 159.00p 976
09/10/2019 159.00p 159.00p 153.50p 156.50p 69
08/10/2019 159.00p 160.00p 153.50p 159.00p 1174
07/10/2019 159.00p 162.00p 159.00p 159.00p 456
04/10/2019 159.00p 159.00p 153.50p 159.00p 845
03/10/2019 159.00p 159.00p 159.00p 159.00p 0
02/10/2019 159.00p 159.00p 159.00p 159.00p 0
01/10/2019 157.50p 159.00p 153.00p 159.00p 13790
30/09/2019 157.50p 159.75p 150.00p 157.50p 3198
27/09/2019 169.00p 169.00p 150.00p 157.50p 5229
26/09/2019 169.00p 169.00p 163.00p 164.00p 11

*Close Price adjusted for both dividends and splits