Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Synectics (SNX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/11/2017 | 245.00p | 245.00p | 235.00p | 242.50p | 488 |
| 09/11/2017 | 245.00p | 247.50p | 242.50p | 242.50p | 500 |
| 08/11/2017 | 245.00p | 242.50p | 242.50p | 242.50p | 0 |
| 07/11/2017 | 250.00p | 250.00p | 230.00p | 242.50p | 9723 |
| 06/11/2017 | 250.00p | 256.00p | 240.00p | 250.00p | 4181 |
| 03/11/2017 | 250.00p | 256.00p | 240.00p | 250.00p | 2248 |
| 02/11/2017 | 255.00p | 259.00p | 242.00p | 250.00p | 8341 |
| 01/11/2017 | 252.50p | 255.40p | 248.30p | 255.00p | 16833 |
| 31/10/2017 | 257.50p | 257.50p | 240.00p | 252.50p | 9922 |
| 30/10/2017 | 257.50p | 257.50p | 250.00p | 255.00p | 15636 |
| 27/10/2017 | 257.50p | 260.00p | 250.00p | 255.00p | 8781 |
| 26/10/2017 | 255.00p | 255.00p | 250.00p | 255.00p | 2949 |
| 25/10/2017 | 263.00p | 263.00p | 245.00p | 255.00p | 18028 |
| 24/10/2017 | 264.00p | 266.67p | 258.00p | 263.00p | 1718 |
| 23/10/2017 | 282.50p | 282.50p | 255.00p | 264.00p | 34208 |
| 20/10/2017 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 19/10/2017 | 282.50p | 293.00p | 270.00p | 282.50p | 3343 |
| 18/10/2017 | 282.50p | 291.00p | 270.00p | 282.50p | 9781 |
| 17/10/2017 | 282.50p | 291.25p | 281.15p | 282.50p | 2795 |
| 16/10/2017 | 287.50p | 294.55p | 281.05p | 282.50p | 8035 |
| 13/10/2017 | 282.50p | 287.50p | 282.50p | 287.50p | 19999 |
| 12/10/2017 | 280.00p | 282.50p | 280.00p | 282.50p | 10072 |
| 11/10/2017 | 277.50p | 280.00p | 280.00p | 280.00p | 3275 |
| 10/10/2017 | 282.50p | 282.50p | 280.00p | 280.00p | 16520 |
| 09/10/2017 | 270.00p | 282.50p | 270.00p | 282.50p | 13305 |
| 06/10/2017 | 270.00p | 272.50p | 270.00p | 270.00p | 10364 |
| 05/10/2017 | 267.50p | 270.00p | 270.00p | 270.00p | 10343 |
| 04/10/2017 | 270.00p | 270.00p | 270.00p | 270.00p | 1045 |
| 03/10/2017 | 270.00p | 270.00p | 267.50p | 270.00p | 12217 |
| 02/10/2017 | 267.50p | 272.50p | 267.50p | 267.50p | 17360 |
| 29/09/2017 | 267.50p | 267.50p | 267.50p | 267.50p | 3436 |
| 28/09/2017 | 265.00p | 267.50p | 267.50p | 267.50p | 5301 |
| 27/09/2017 | 270.00p | 270.00p | 267.50p | 267.50p | 8431 |
| 26/09/2017 | 270.00p | 270.00p | 267.50p | 270.00p | 6072 |
| 25/09/2017 | 252.50p | 267.50p | 255.00p | 267.50p | 20825 |
| 22/09/2017 | 252.50p | 257.50p | 252.50p | 255.00p | 7790 |
| 21/09/2017 | 252.50p | 252.50p | 252.50p | 252.50p | 1620 |
| 20/09/2017 | 250.00p | 252.50p | 250.00p | 252.50p | 13969 |
| 19/09/2017 | 245.00p | 250.00p | 245.00p | 250.00p | 7584 |
| 18/09/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 5559 |
| 15/09/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 14326 |
| 14/09/2017 | 250.00p | 250.00p | 245.00p | 245.00p | 2539 |
| 13/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 1226 |
| 12/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 5847 |
| 11/09/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 1500 |
| 08/09/2017 | 240.00p | 250.00p | 240.00p | 250.00p | 41338 |
| 07/09/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 7600 |
| 06/09/2017 | 238.00p | 240.00p | 237.50p | 240.00p | 13524 |
| 05/09/2017 | 237.50p | 240.00p | 237.50p | 237.50p | 1078 |
| 04/09/2017 | 235.00p | 240.00p | 235.00p | 237.50p | 660 |
| 01/09/2017 | 230.00p | 235.00p | 230.00p | 235.00p | 4951 |
| 31/08/2017 | 232.50p | 232.50p | 230.00p | 230.00p | 11822 |
| 30/08/2017 | 215.00p | 235.00p | 215.00p | 232.50p | 16505 |
| 29/08/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 25/08/2017 | 205.00p | 215.00p | 205.00p | 215.00p | 8798 |
| 24/08/2017 | 205.00p | 207.50p | 205.00p | 205.00p | 16611 |
| 23/08/2017 | 207.50p | 207.50p | 207.50p | 207.50p | 9545 |
| 22/08/2017 | 207.50p | 207.50p | 207.50p | 207.50p | 10000 |
| 21/08/2017 | 222.50p | 222.50p | 205.00p | 207.50p | 14210 |
| 18/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 2448 |
| 17/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 6815 |
| 16/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 3253 |
| 15/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 902 |
| 14/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 676 |
| 11/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 1592 |
| 10/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 5382 |
| 09/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 635 |
| 08/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 07/08/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 5197 |
| 04/08/2017 | 225.00p | 225.00p | 220.00p | 222.50p | 3526 |
| 03/08/2017 | 225.00p | 225.00p | 225.00p | 225.00p | 16563 |
| 02/08/2017 | 237.50p | 237.50p | 225.00p | 225.00p | 5255 |
| 01/08/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 16800 |
| 31/07/2017 | 247.50p | 247.50p | 237.50p | 237.50p | 19833 |
| 28/07/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 916 |
| 27/07/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 3537 |
| 26/07/2017 | 242.50p | 247.50p | 242.50p | 247.50p | 21077 |
| 25/07/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 1300 |
| 24/07/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 2761 |
| 21/07/2017 | 245.00p | 245.00p | 242.50p | 242.50p | 4099 |
| 20/07/2017 | 227.50p | 245.00p | 227.50p | 245.00p | 30075 |
| 19/07/2017 | 227.50p | 227.50p | 227.50p | 227.50p | 35765 |
| 18/07/2017 | 210.00p | 227.50p | 205.00p | 227.50p | 52511 |
| 17/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 3261 |
| 14/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 600 |
| 12/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 1592 |
| 11/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 300 |
| 10/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 1814 |
| 06/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 1500 |
| 05/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 1732 |
| 04/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 6561 |
| 03/07/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 7034 |
| 30/06/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 1957 |
| 29/06/2017 | 202.50p | 205.00p | 202.50p | 205.00p | 2971 |
| 28/06/2017 | 210.00p | 210.00p | 202.50p | 202.50p | 5579 |
| 27/06/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 19277 |
| 26/06/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 908 |
| 23/06/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 22/06/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 21/06/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 20/06/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 19/06/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 0 |
| 16/06/2017 | 205.00p | 210.00p | 205.00p | 205.00p | 6140 |
| 15/06/2017 | 200.00p | 209.00p | 200.00p | 205.00p | 2187 |
| 14/06/2017 | 197.50p | 204.30p | 197.50p | 200.00p | 6280 |
| 13/06/2017 | 197.50p | 197.50p | 192.50p | 197.50p | 500 |
| 12/06/2017 | 197.50p | 197.50p | 193.50p | 197.50p | 295 |
| 09/06/2017 | 200.00p | 203.30p | 197.50p | 197.50p | 8975 |
| 08/06/2017 | 205.00p | 205.00p | 195.01p | 202.50p | 931 |
| 07/06/2017 | 210.00p | 210.00p | 200.00p | 205.00p | 6500 |
| 06/06/2017 | 205.00p | 210.00p | 200.01p | 210.00p | 33804 |
| 05/06/2017 | 210.00p | 211.80p | 196.00p | 205.00p | 8077 |
| 02/06/2017 | 210.00p | 212.00p | 200.01p | 210.00p | 1578 |
| 01/06/2017 | 210.00p | 210.00p | 200.01p | 210.00p | 12150 |
| 31/05/2017 | 212.50p | 212.50p | 200.01p | 210.00p | 2532 |
| 30/05/2017 | 210.00p | 213.44p | 210.00p | 212.50p | 243 |
| 26/05/2017 | 210.00p | 215.00p | 205.00p | 212.50p | 2860 |
| 25/05/2017 | 215.00p | 217.00p | 205.00p | 212.50p | 3464 |
| 24/05/2017 | 217.50p | 223.00p | 210.00p | 217.50p | 1453 |
| 23/05/2017 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 22/05/2017 | 217.50p | 220.00p | 210.00p | 217.50p | 3739 |
| 19/05/2017 | 217.50p | 217.50p | 210.00p | 217.50p | 1180 |
| 18/05/2017 | 217.50p | 220.00p | 208.00p | 217.50p | 13390 |
| 17/05/2017 | 225.00p | 225.00p | 215.00p | 217.50p | 7290 |
| 16/05/2017 | 227.50p | 230.00p | 215.00p | 225.00p | 3908 |
| 15/05/2017 | 232.50p | 238.00p | 225.00p | 227.50p | 3789 |
| 12/05/2017 | 235.00p | 235.00p | 230.00p | 235.00p | 5290 |
| 11/05/2017 | 222.50p | 240.00p | 222.50p | 235.00p | 29168 |
| 10/05/2017 | 220.00p | 228.00p | 220.00p | 222.50p | 3000 |
| 09/05/2017 | 220.00p | 228.00p | 210.01p | 220.00p | 2820 |
| 08/05/2017 | 220.00p | 228.00p | 220.00p | 220.00p | 104 |
| 05/05/2017 | 220.00p | 228.00p | 212.00p | 220.00p | 5750 |
| 04/05/2017 | 220.00p | 229.99p | 210.00p | 220.00p | 15432 |
| 03/05/2017 | 220.00p | 220.00p | 210.00p | 220.00p | 1294 |
| 02/05/2017 | 220.00p | 229.99p | 212.00p | 220.00p | 8183 |
| 28/04/2017 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 27/04/2017 | 220.00p | 230.00p | 212.00p | 220.00p | 8910 |
| 26/04/2017 | 217.50p | 219.00p | 206.00p | 215.00p | 1738 |
| 25/04/2017 | 217.50p | 217.50p | 210.00p | 217.50p | 718 |
| 24/04/2017 | 220.00p | 220.00p | 207.88p | 217.50p | 3884 |
| 21/04/2017 | 222.50p | 222.50p | 215.00p | 220.00p | 4000 |
| 20/04/2017 | 227.50p | 228.50p | 221.65p | 222.50p | 7887 |
| 19/04/2017 | 225.00p | 234.70p | 220.00p | 227.50p | 22204 |
| 18/04/2017 | 225.00p | 228.52p | 220.00p | 225.00p | 3097 |
| 13/04/2017 | 235.00p | 250.00p | 220.01p | 225.00p | 23724 |
| 12/04/2017 | 220.00p | 240.00p | 220.00p | 235.00p | 8076 |
| 11/04/2017 | 210.00p | 229.10p | 202.00p | 222.50p | 47772 |
| 10/04/2017 | 202.50p | 202.50p | 195.00p | 202.50p | 31695 |
| 07/04/2017 | 207.50p | 207.50p | 195.00p | 202.50p | 13731 |
| 06/04/2017 | 207.50p | 207.50p | 200.00p | 207.50p | 3101 |
| 05/04/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 25629 |
| 04/04/2017 | 210.00p | 210.00p | 209.00p | 210.00p | 4949 |
| 03/04/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 45306 |
| 31/03/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 11243 |
| 30/03/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 47639 |
| 29/03/2017 | 210.00p | 211.00p | 205.00p | 210.00p | 7418 |
| 28/03/2017 | 210.00p | 212.90p | 205.00p | 210.00p | 14902 |
| 27/03/2017 | 210.00p | 212.90p | 205.50p | 210.00p | 3035 |
| 24/03/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 2856 |
| 23/03/2017 | 210.00p | 210.00p | 205.01p | 210.00p | 984 |
| 22/03/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 1744 |
| 21/03/2017 | 210.00p | 214.00p | 207.12p | 210.00p | 2832 |
| 20/03/2017 | 210.00p | 213.00p | 206.50p | 210.00p | 7735 |
| 17/03/2017 | 210.00p | 210.00p | 205.00p | 210.00p | 21023 |
| 16/03/2017 | 210.00p | 213.00p | 206.25p | 210.00p | 10224 |
| 15/03/2017 | 210.00p | 210.00p | 206.00p | 210.00p | 6500 |
| 14/03/2017 | 212.50p | 212.50p | 210.50p | 212.50p | 161 |
| 13/03/2017 | 212.50p | 213.00p | 210.00p | 212.50p | 53165 |
| 10/03/2017 | 217.50p | 217.50p | 210.01p | 212.50p | 1102 |
| 09/03/2017 | 217.50p | 222.45p | 213.00p | 217.50p | 5476 |
| 08/03/2017 | 217.50p | 217.50p | 210.75p | 217.50p | 3340 |
| 07/03/2017 | 217.50p | 222.45p | 213.00p | 217.50p | 3577 |
| 06/03/2017 | 215.00p | 218.40p | 210.01p | 217.50p | 19299 |
| 03/03/2017 | 217.50p | 217.75p | 205.15p | 215.00p | 6253 |
| 02/03/2017 | 225.00p | 225.00p | 210.01p | 217.50p | 6816 |
| 01/03/2017 | 225.00p | 228.90p | 220.00p | 225.00p | 20662 |
| 28/02/2017 | 232.50p | 232.50p | 225.00p | 225.00p | 1750 |
| 27/02/2017 | 235.00p | 235.00p | 220.00p | 232.50p | 25610 |
| 24/02/2017 | 240.00p | 242.00p | 225.00p | 235.00p | 10246 |
| 23/02/2017 | 250.00p | 255.00p | 235.00p | 240.00p | 14620 |
| 22/02/2017 | 227.50p | 256.66p | 223.50p | 250.00p | 102862 |
| 21/02/2017 | 200.00p | 226.00p | 195.00p | 225.00p | 106645 |
| 20/02/2017 | 200.00p | 203.00p | 191.50p | 197.50p | 6604 |
| 17/02/2017 | 200.00p | 200.00p | 190.01p | 200.00p | 219 |
| 16/02/2017 | 200.00p | 200.00p | 190.01p | 200.00p | 1700 |
| 15/02/2017 | 197.50p | 204.99p | 197.50p | 200.00p | 239 |
| 14/02/2017 | 197.50p | 197.50p | 192.20p | 197.50p | 290 |
| 13/02/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 10/02/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 09/02/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 08/02/2017 | 197.50p | 197.50p | 192.20p | 197.50p | 500 |
| 07/02/2017 | 197.50p | 197.50p | 192.20p | 197.50p | 741 |
| 06/02/2017 | 197.50p | 197.50p | 190.01p | 197.50p | 531 |
| 03/02/2017 | 197.50p | 197.50p | 190.01p | 197.50p | 532 |
| 02/02/2017 | 195.00p | 209.99p | 195.00p | 197.50p | 17321 |
| 01/02/2017 | 187.50p | 195.00p | 185.01p | 195.00p | 5060 |
| 31/01/2017 | 187.50p | 195.00p | 184.05p | 187.50p | 5071 |
| 30/01/2017 | 187.50p | 187.50p | 181.90p | 187.50p | 1508 |
*Close Price adjusted for both dividends and splits