Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/11/2024 313.00p 319.00p 307.50p 313.00p 12264
21/11/2024 315.00p 315.00p 307.40p 313.00p 26899
20/11/2024 315.00p 315.45p 312.50p 315.00p 16724
19/11/2024 315.00p 316.00p 312.20p 315.00p 17298
18/11/2024 310.00p 320.00p 310.00p 315.00p 26994
15/11/2024 305.00p 310.00p 305.00p 305.00p 12496
14/11/2024 295.00p 310.00p 295.00p 305.00p 31040
13/11/2024 305.00p 306.00p 292.00p 295.00p 23963
12/11/2024 315.00p 316.20p 302.50p 305.00p 24501
11/11/2024 315.00p 327.00p 310.00p 315.00p 108680
08/11/2024 295.00p 328.00p 295.00p 306.00p 84577
07/11/2024 288.00p 307.00p 287.34p 295.00p 34057
06/11/2024 290.00p 300.00p 286.40p 288.00p 26875
05/11/2024 280.00p 296.30p 280.00p 290.00p 37995
04/11/2024 261.00p 286.44p 260.40p 280.00p 59158
01/11/2024 258.00p 260.52p 250.00p 253.00p 34651
31/10/2024 260.00p 269.00p 253.20p 260.00p 15243
30/10/2024 245.00p 290.00p 231.68p 260.00p 89751
29/10/2024 245.00p 250.00p 239.79p 245.00p 56682
28/10/2024 260.00p 260.00p 242.50p 245.00p 33997
25/10/2024 260.00p 261.00p 253.22p 260.00p 14110
24/10/2024 260.00p 260.00p 253.50p 260.00p 10365
23/10/2024 260.00p 265.00p 252.00p 260.00p 11568
22/10/2024 260.00p 266.95p 252.00p 260.00p 39984
21/10/2024 260.00p 270.00p 250.00p 260.00p 36558
18/10/2024 260.00p 275.00p 254.00p 260.00p 22924
17/10/2024 255.00p 268.00p 252.55p 260.00p 26439
16/10/2024 255.00p 260.00p 251.50p 260.00p 27932
15/10/2024 255.00p 258.00p 250.00p 255.00p 24909
14/10/2024 285.00p 285.00p 250.00p 255.00p 104483
11/10/2024 290.00p 290.00p 280.00p 285.00p 21094
10/10/2024 280.00p 299.00p 277.60p 290.00p 97050
09/10/2024 280.00p 282.90p 272.60p 280.00p 31695
08/10/2024 270.00p 285.95p 269.20p 280.00p 48819
07/10/2024 270.00p 278.00p 265.00p 270.00p 44353
04/10/2024 270.00p 277.50p 262.00p 270.00p 35100
03/10/2024 270.00p 280.00p 268.80p 270.00p 42930
02/10/2024 270.00p 276.00p 266.67p 270.00p 27679
01/10/2024 260.00p 278.60p 260.00p 270.00p 143830
30/09/2024 250.00p 261.60p 241.40p 260.00p 49475
27/09/2024 255.00p 256.95p 246.27p 250.00p 10882
26/09/2024 260.00p 260.00p 248.50p 255.00p 47512
25/09/2024 265.00p 269.48p 242.56p 260.00p 77091
24/09/2024 265.00p 270.00p 255.00p 265.00p 64282
23/09/2024 245.00p 268.00p 245.00p 265.00p 58632
20/09/2024 232.00p 250.00p 227.52p 245.00p 39281
19/09/2024 245.00p 246.25p 210.00p 245.00p 80475
18/09/2024 255.00p 258.89p 244.20p 245.00p 38976
17/09/2024 235.00p 259.75p 231.00p 255.00p 103737
16/09/2024 225.00p 244.80p 220.00p 235.00p 226640
13/09/2024 194.50p 206.00p 194.50p 203.00p 72080
12/09/2024 194.50p 198.00p 190.00p 194.50p 39983
11/09/2024 195.00p 196.22p 190.00p 194.50p 16955
10/09/2024 195.00p 197.50p 192.26p 195.00p 19521
09/09/2024 192.50p 200.00p 192.50p 195.00p 45237
06/09/2024 186.00p 188.00p 183.68p 186.00p 14547
05/09/2024 186.00p 187.92p 182.16p 186.00p 18460
04/09/2024 185.00p 187.40p 182.75p 186.00p 37474
03/09/2024 190.00p 190.00p 185.20p 187.50p 36649
02/09/2024 195.00p 196.00p 183.53p 190.00p 60000
30/08/2024 195.00p 199.75p 192.07p 196.00p 46477
29/08/2024 200.50p 200.50p 181.14p 195.00p 340159
28/08/2024 203.00p 205.25p 200.57p 203.00p 137571
27/08/2024 195.00p 203.80p 194.50p 203.00p 69852
23/08/2024 190.00p 199.50p 190.00p 195.00p 75487
22/08/2024 187.50p 190.00p 187.15p 190.00p 38994
21/08/2024 182.50p 189.20p 182.50p 187.50p 94790
20/08/2024 182.50p 183.14p 181.17p 182.50p 25283
19/08/2024 182.50p 183.89p 180.50p 182.50p 29364
16/08/2024 180.00p 183.50p 177.50p 182.50p 24874
15/08/2024 180.00p 181.50p 180.00p 180.00p 22563
14/08/2024 180.00p 181.92p 177.44p 180.00p 19951
13/08/2024 180.00p 182.50p 177.00p 180.00p 11001
12/08/2024 180.00p 184.63p 176.00p 180.00p 34627
09/08/2024 177.50p 181.89p 176.00p 180.00p 30001
08/08/2024 180.00p 182.50p 174.44p 177.50p 39525
07/08/2024 175.00p 184.00p 175.00p 180.00p 72834
06/08/2024 167.50p 178.25p 167.50p 175.00p 49765
05/08/2024 175.00p 178.50p 161.00p 167.50p 147105
02/08/2024 180.00p 180.00p 175.00p 175.00p 25127
01/08/2024 177.50p 180.00p 177.50p 180.00p 44656
31/07/2024 177.50p 180.00p 177.50p 177.50p 56441
30/07/2024 177.50p 178.97p 177.50p 177.50p 16754
29/07/2024 177.50p 179.25p 176.25p 177.50p 25365
26/07/2024 176.50p 177.92p 173.50p 177.50p 39654
25/07/2024 175.00p 176.50p 171.00p 176.50p 37692
24/07/2024 182.50p 182.50p 173.70p 176.50p 79399
23/07/2024 182.50p 184.95p 180.00p 182.50p 38786
22/07/2024 187.50p 192.00p 181.00p 183.00p 47357
19/07/2024 190.00p 190.00p 180.00p 187.50p 27139
18/07/2024 190.00p 190.90p 186.00p 190.00p 25982
17/07/2024 190.00p 191.07p 189.00p 190.00p 47050
16/07/2024 190.00p 193.00p 186.30p 190.00p 55631
15/07/2024 193.00p 199.00p 186.00p 190.00p 143111
12/07/2024 184.00p 200.00p 184.00p 197.50p 373443
11/07/2024 184.00p 186.60p 184.00p 184.00p 28783
10/07/2024 185.50p 188.00p 184.00p 185.50p 66534
09/07/2024 187.50p 193.25p 182.26p 185.50p 154336
08/07/2024 185.00p 189.50p 180.00p 185.00p 104835
05/07/2024 187.50p 187.50p 180.67p 182.50p 33294
04/07/2024 188.50p 188.50p 185.92p 187.50p 33344
03/07/2024 190.00p 190.17p 185.10p 188.50p 15077
02/07/2024 190.00p 191.09p 188.27p 189.00p 26480
01/07/2024 182.50p 194.50p 182.50p 190.00p 45446
28/06/2024 182.50p 184.22p 181.10p 182.50p 25554
27/06/2024 182.50p 183.60p 181.50p 182.50p 46172
26/06/2024 185.00p 185.00p 180.00p 182.50p 6701
25/06/2024 187.50p 187.50p 185.00p 185.00p 6772
24/06/2024 190.00p 190.00p 182.00p 187.50p 28316
21/06/2024 192.50p 192.50p 185.25p 190.00p 8717
20/06/2024 192.50p 192.50p 190.00p 192.50p 25592
19/06/2024 192.50p 192.50p 190.00p 192.50p 19405
18/06/2024 185.00p 200.00p 185.00p 192.50p 165023
17/06/2024 176.00p 176.36p 176.00p 176.00p 0
14/06/2024 176.00p 179.20p 174.66p 176.00p 37365
13/06/2024 176.00p 178.90p 173.85p 176.00p 50317
12/06/2024 176.00p 180.00p 174.00p 176.00p 19078
11/06/2024 176.00p 178.96p 174.08p 176.00p 19521
10/06/2024 176.00p 179.12p 174.25p 176.00p 14241
07/06/2024 176.00p 179.12p 174.00p 176.00p 14691
06/06/2024 176.00p 179.48p 176.00p 176.00p 47234
05/06/2024 175.00p 180.00p 175.00p 176.00p 41173
04/06/2024 185.00p 188.25p 169.84p 175.00p 87143
03/06/2024 185.00p 186.85p 180.50p 185.00p 12046
31/05/2024 187.50p 187.50p 180.50p 185.00p 3571
30/05/2024 187.50p 189.50p 187.50p 187.50p 13993
29/05/2024 190.00p 192.07p 187.50p 187.50p 2039
28/05/2024 190.00p 192.70p 190.00p 190.00p 11890
24/05/2024 185.00p 195.00p 185.00p 190.00p 65858
23/05/2024 182.50p 190.00p 181.00p 185.00p 26323
22/05/2024 182.50p 188.00p 178.60p 182.50p 15614
21/05/2024 182.50p 182.50p 177.25p 182.50p 1828
20/05/2024 182.50p 183.44p 175.75p 182.50p 11178
17/05/2024 182.50p 184.00p 177.55p 182.50p 5646
16/05/2024 180.00p 182.50p 177.13p 182.50p 8182
15/05/2024 185.00p 188.00p 177.50p 180.00p 11339
14/05/2024 182.50p 187.00p 176.00p 185.00p 14284
13/05/2024 175.00p 182.50p 173.37p 182.50p 26802
10/05/2024 182.50p 182.50p 170.60p 175.00p 38964
09/05/2024 182.50p 183.35p 180.25p 182.50p 17093
08/05/2024 182.50p 183.45p 181.05p 182.50p 6122
07/05/2024 190.00p 192.30p 180.00p 182.50p 52317
03/05/2024 190.00p 192.50p 188.91p 190.00p 4650
02/05/2024 190.00p 192.40p 185.00p 190.00p 5545
01/05/2024 190.00p 194.50p 187.88p 190.00p 20877
30/04/2024 190.00p 194.50p 190.00p 190.00p 399
29/04/2024 190.00p 195.00p 187.55p 190.00p 15436
26/04/2024 190.00p 192.50p 190.00p 190.00p 6853
25/04/2024 187.50p 191.25p 186.00p 190.00p 13751
24/04/2024 190.00p 193.75p 180.00p 187.50p 30381
23/04/2024 187.50p 189.73p 185.50p 187.50p 8025
22/04/2024 187.50p 191.00p 185.06p 187.50p 8651
19/04/2024 187.50p 191.45p 187.50p 187.50p 4908
18/04/2024 187.50p 190.80p 186.00p 187.50p 4775
17/04/2024 187.50p 193.50p 185.67p 193.00p 18714
16/04/2024 187.50p 192.00p 182.00p 185.00p 17227
15/04/2024 187.50p 192.68p 181.22p 187.50p 17422
12/04/2024 187.50p 193.00p 186.52p 193.00p 24431
11/04/2024 180.00p 192.50p 175.00p 187.50p 121400
10/04/2024 180.00p 182.15p 180.00p 180.00p 7429
09/04/2024 177.50p 190.00p 176.00p 180.00p 38480
08/04/2024 170.00p 184.10p 170.00p 177.50p 39195
05/04/2024 170.00p 175.00p 168.50p 170.00p 9583
04/04/2024 170.00p 174.00p 170.00p 170.00p 3151
03/04/2024 167.50p 172.00p 167.00p 170.00p 8592
02/04/2024 167.50p 169.75p 166.75p 167.50p 24569
28/03/2024 167.50p 168.25p 165.00p 167.50p 18351
27/03/2024 172.50p 174.50p 165.00p 167.50p 8011
26/03/2024 175.00p 177.00p 170.50p 172.50p 33604
25/03/2024 177.50p 177.50p 170.00p 175.00p 14036
22/03/2024 177.50p 177.50p 176.00p 177.50p 16198
21/03/2024 177.50p 177.50p 175.00p 177.50p 1157
20/03/2024 177.50p 177.50p 177.50p 177.50p 2456
19/03/2024 177.50p 178.44p 177.25p 177.50p 1556
18/03/2024 180.00p 184.50p 175.10p 177.50p 21617
15/03/2024 180.00p 181.60p 178.77p 180.00p 4462
14/03/2024 180.00p 185.00p 178.61p 180.00p 5851
13/03/2024 180.00p 183.24p 179.00p 180.00p 11389
12/03/2024 175.00p 184.90p 173.00p 180.00p 38495
11/03/2024 167.50p 177.00p 167.05p 175.00p 51841
08/03/2024 170.00p 171.45p 165.00p 167.50p 25417
07/03/2024 172.50p 174.00p 165.00p 170.00p 19120
06/03/2024 180.00p 182.24p 170.50p 172.50p 32526
05/03/2024 180.00p 184.00p 178.05p 180.00p 16779
04/03/2024 180.00p 182.30p 177.55p 180.00p 39731
01/03/2024 180.00p 184.50p 177.28p 180.00p 11445
29/02/2024 180.00p 181.90p 177.00p 180.00p 17497
28/02/2024 182.50p 184.90p 177.00p 180.00p 22231
27/02/2024 187.50p 195.00p 181.00p 182.50p 210484
26/02/2024 180.00p 189.00p 177.05p 185.00p 94031
23/02/2024 180.00p 184.50p 177.55p 180.00p 37460
22/02/2024 182.50p 187.75p 176.00p 180.00p 65685
21/02/2024 190.00p 192.00p 175.00p 182.50p 39441
20/02/2024 193.50p 194.50p 186.26p 190.00p 39896
19/02/2024 192.50p 200.00p 186.00p 193.50p 153771
16/02/2024 180.00p 180.00p 175.20p 180.00p 13950
15/02/2024 180.00p 180.00p 175.20p 180.00p 585
14/02/2024 180.00p 184.38p 180.00p 180.00p 0
13/02/2024 180.00p 180.00p 175.20p 180.00p 3974
12/02/2024 185.00p 186.50p 180.00p 180.00p 35829

*Close Price adjusted for both dividends and splits