Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/01/2017 187.50p 194.99p 182.00p 187.50p 1691
26/01/2017 187.50p 187.50p 184.30p 187.50p 10000
25/01/2017 187.50p 187.50p 187.50p 187.50p 0
24/01/2017 187.50p 187.50p 181.90p 187.50p 405
23/01/2017 187.50p 195.00p 187.50p 187.50p 574
20/01/2017 187.50p 187.50p 187.50p 187.50p 0
19/01/2017 185.00p 189.00p 175.00p 187.50p 37226
18/01/2017 185.00p 185.00p 178.32p 185.00p 5523
17/01/2017 185.00p 189.00p 175.00p 180.00p 3084
16/01/2017 187.50p 192.00p 179.00p 185.00p 16845
13/01/2017 187.50p 187.50p 180.15p 187.50p 4595
12/01/2017 190.00p 190.00p 180.75p 187.50p 11031
11/01/2017 187.50p 187.50p 187.50p 187.50p 0
10/01/2017 190.00p 195.00p 180.01p 187.50p 23257
09/01/2017 187.50p 193.00p 186.10p 190.00p 10530
06/01/2017 187.50p 194.00p 183.00p 187.50p 6088
05/01/2017 187.50p 187.50p 180.00p 187.50p 4522
04/01/2017 180.00p 194.00p 180.00p 187.50p 3822
03/01/2017 177.50p 184.25p 177.00p 180.00p 6824
30/12/2016 177.50p 182.60p 177.50p 177.50p 6900
29/12/2016 177.50p 180.00p 177.50p 177.50p 2500
28/12/2016 177.50p 180.00p 177.50p 177.50p 1000
23/12/2016 180.00p 180.00p 176.00p 177.50p 20000
22/12/2016 180.00p 180.00p 175.00p 180.00p 3000
21/12/2016 180.00p 180.00p 180.00p 180.00p 0
20/12/2016 182.50p 182.50p 175.00p 180.00p 6345
19/12/2016 182.50p 187.60p 175.01p 182.50p 1127
16/12/2016 182.50p 187.00p 181.00p 182.50p 6534
15/12/2016 187.50p 187.50p 180.00p 182.50p 10140
14/12/2016 187.50p 187.50p 187.50p 187.50p 0
13/12/2016 187.50p 189.00p 187.50p 187.50p 5000
12/12/2016 187.50p 187.50p 180.01p 187.50p 9977
09/12/2016 187.50p 192.00p 181.68p 187.50p 25211
08/12/2016 186.50p 189.00p 178.00p 187.50p 5153
07/12/2016 187.50p 189.00p 173.83p 185.00p 9628
06/12/2016 187.50p 187.50p 180.01p 187.50p 1000
05/12/2016 189.50p 193.00p 180.00p 187.50p 8271
02/12/2016 190.50p 193.90p 180.66p 189.50p 550
01/12/2016 194.00p 195.00p 188.00p 190.50p 3775
30/11/2016 191.50p 198.29p 188.00p 194.00p 19989
29/11/2016 191.50p 193.18p 185.00p 191.50p 5401
28/11/2016 194.00p 194.00p 188.84p 191.50p 4500
25/11/2016 194.00p 197.96p 188.66p 194.00p 4493
24/11/2016 193.50p 194.25p 190.00p 193.50p 3550
23/11/2016 193.50p 193.50p 187.10p 193.50p 2000
22/11/2016 193.50p 195.19p 192.50p 193.50p 3071
21/11/2016 195.00p 197.00p 188.00p 193.50p 7212
18/11/2016 195.00p 195.00p 190.00p 195.00p 1600
17/11/2016 195.00p 197.00p 190.50p 195.00p 1111
16/11/2016 195.00p 195.00p 195.00p 195.00p 0
15/11/2016 195.00p 198.00p 195.00p 195.00p 500
14/11/2016 193.50p 198.00p 190.50p 195.00p 2500
11/11/2016 197.50p 197.50p 187.72p 193.50p 24479
10/11/2016 195.00p 198.00p 190.75p 197.50p 1237
09/11/2016 196.50p 196.50p 193.00p 195.00p 4000
08/11/2016 203.50p 203.50p 195.00p 200.00p 19329
07/11/2016 203.50p 203.50p 197.00p 203.50p 3329
04/11/2016 203.50p 203.50p 198.56p 203.50p 9350
03/11/2016 205.00p 205.00p 201.50p 203.50p 8372
02/11/2016 205.00p 205.00p 203.82p 205.00p 666
01/11/2016 205.00p 205.00p 205.00p 205.00p 0
31/10/2016 205.00p 205.00p 203.75p 205.00p 500
28/10/2016 205.00p 205.00p 204.12p 205.00p 1204
27/10/2016 205.00p 209.99p 203.50p 205.00p 11728
26/10/2016 205.00p 210.00p 205.00p 205.00p 6330
25/10/2016 205.00p 205.00p 205.00p 205.00p 0
24/10/2016 205.00p 209.50p 202.50p 205.00p 5483
21/10/2016 207.50p 207.50p 204.05p 205.00p 3000
20/10/2016 205.00p 214.25p 205.00p 207.50p 47164
19/10/2016 205.00p 209.00p 201.00p 205.00p 250
18/10/2016 210.00p 210.00p 205.00p 205.00p 5440
17/10/2016 210.00p 210.00p 206.10p 210.00p 150
14/10/2016 210.00p 210.00p 206.50p 210.00p 4000
13/10/2016 210.00p 210.00p 206.10p 210.00p 1000
12/10/2016 210.00p 210.00p 207.00p 210.00p 4081
11/10/2016 210.00p 210.00p 207.25p 210.00p 3000
10/10/2016 210.00p 210.00p 207.25p 210.00p 945
07/10/2016 210.00p 210.00p 207.25p 210.00p 62
06/10/2016 210.00p 210.00p 207.25p 210.00p 1230
05/10/2016 210.00p 210.00p 207.00p 210.00p 9525
04/10/2016 212.50p 212.50p 206.20p 210.00p 10392
03/10/2016 212.50p 212.50p 206.66p 212.50p 786
30/09/2016 216.50p 219.25p 211.00p 212.50p 3966
29/09/2016 216.50p 221.00p 211.00p 216.50p 3427
28/09/2016 208.50p 219.99p 208.50p 216.50p 17533
27/09/2016 206.50p 213.00p 204.81p 208.50p 2431
26/09/2016 204.00p 206.50p 201.66p 206.50p 1309
23/09/2016 204.00p 212.75p 202.00p 204.00p 21708
22/09/2016 205.00p 205.00p 201.00p 204.00p 1924
21/09/2016 205.00p 214.58p 202.00p 205.00p 4500
20/09/2016 206.00p 206.00p 201.68p 205.00p 6213
19/09/2016 194.00p 210.00p 194.00p 205.00p 22250
16/09/2016 194.00p 194.00p 194.00p 194.00p 0
15/09/2016 194.00p 202.68p 191.66p 194.00p 3590
14/09/2016 194.00p 194.00p 185.00p 194.00p 7000
13/09/2016 194.00p 194.00p 192.50p 194.00p 0
12/09/2016 190.00p 195.00p 187.00p 192.50p 13743
09/09/2016 190.00p 194.50p 186.00p 190.00p 43099
08/09/2016 185.00p 193.90p 185.00p 190.00p 2726
07/09/2016 182.50p 185.00p 182.50p 185.00p 32500
06/09/2016 182.50p 182.50p 182.50p 182.50p 0
05/09/2016 185.00p 185.00p 175.01p 182.50p 4583
02/09/2016 187.50p 187.50p 180.00p 185.00p 6000
01/09/2016 187.50p 187.50p 187.50p 187.50p 0
31/08/2016 192.50p 192.50p 185.45p 187.50p 5000
30/08/2016 192.50p 194.00p 185.00p 192.50p 3628
26/08/2016 192.50p 198.00p 187.00p 192.50p 30700
25/08/2016 195.00p 198.50p 187.00p 192.50p 15806
24/08/2016 195.00p 195.00p 190.01p 195.00p 587
23/08/2016 195.00p 199.50p 193.00p 195.00p 3061
22/08/2016 197.50p 199.70p 190.01p 195.00p 16821
19/08/2016 195.00p 199.99p 195.00p 197.50p 10245
18/08/2016 192.50p 198.00p 186.05p 195.00p 27338
17/08/2016 192.50p 193.00p 185.00p 192.50p 6218
16/08/2016 198.50p 198.50p 190.00p 192.50p 61000
15/08/2016 198.50p 204.99p 198.50p 198.50p 4870
12/08/2016 197.50p 205.00p 197.50p 198.50p 16678
11/08/2016 195.00p 205.00p 185.00p 197.50p 3770
10/08/2016 195.00p 204.99p 195.00p 195.00p 995
09/08/2016 190.00p 200.00p 182.00p 197.50p 22150
08/08/2016 187.50p 194.50p 180.01p 190.00p 12622
05/08/2016 197.50p 197.50p 180.01p 187.50p 18741
04/08/2016 202.50p 209.25p 190.00p 197.50p 16410
03/08/2016 202.50p 209.25p 200.00p 202.50p 1132
02/08/2016 202.50p 209.99p 195.00p 202.50p 60616
01/08/2016 202.50p 209.99p 196.66p 202.50p 812
29/07/2016 205.00p 208.90p 201.66p 202.50p 6148
28/07/2016 202.50p 205.00p 201.60p 205.00p 783
27/07/2016 215.00p 219.99p 200.00p 202.50p 20046
26/07/2016 200.00p 220.00p 200.00p 215.00p 33099
25/07/2016 180.00p 210.00p 178.25p 200.00p 22026
22/07/2016 180.00p 180.00p 177.00p 180.00p 1444
21/07/2016 180.00p 184.90p 175.00p 180.00p 18500
20/07/2016 177.50p 189.00p 175.01p 180.00p 23954
19/07/2016 167.50p 184.85p 163.00p 177.50p 48866
18/07/2016 158.00p 158.50p 158.00p 158.50p 0
15/07/2016 158.00p 164.99p 151.01p 158.00p 3724
14/07/2016 158.00p 158.00p 158.00p 158.00p 0
13/07/2016 159.00p 164.55p 152.40p 158.00p 12470
12/07/2016 159.00p 163.00p 159.00p 159.00p 223
11/07/2016 155.00p 159.00p 155.00p 159.00p 1274
08/07/2016 155.00p 160.00p 155.00p 155.00p 17300
07/07/2016 156.50p 157.00p 150.00p 155.00p 5179
06/07/2016 156.50p 156.50p 156.50p 156.50p 0
05/07/2016 157.50p 157.50p 150.01p 156.50p 3065
04/07/2016 157.50p 157.50p 157.50p 157.50p 10000
01/07/2016 157.50p 157.50p 150.01p 157.50p 143
30/06/2016 162.50p 162.50p 152.00p 157.50p 4700
29/06/2016 160.00p 169.55p 156.88p 162.50p 12652
28/06/2016 160.00p 160.00p 150.00p 160.00p 1547
27/06/2016 162.50p 170.00p 160.00p 160.00p 15776
24/06/2016 162.50p 170.00p 157.00p 162.50p 8796
23/06/2016 177.50p 177.50p 177.50p 177.50p 101
22/06/2016 170.00p 177.50p 168.00p 177.50p 12616
21/06/2016 170.00p 170.00p 167.10p 170.00p 25067
20/06/2016 172.50p 172.50p 165.00p 170.00p 1909
17/06/2016 175.00p 175.00p 169.00p 172.50p 14400
16/06/2016 177.50p 177.50p 170.00p 175.00p 1250
15/06/2016 182.50p 182.50p 170.00p 177.50p 10000
14/06/2016 188.50p 193.50p 175.00p 182.50p 6400
13/06/2016 188.50p 196.00p 183.50p 188.50p 55691
10/06/2016 188.50p 188.50p 183.30p 188.50p 4063
09/06/2016 188.50p 188.50p 182.00p 188.50p 15000
08/06/2016 188.50p 194.00p 188.50p 188.50p 1200
07/06/2016 193.50p 198.00p 183.80p 188.50p 17505
06/06/2016 180.00p 207.77p 179.90p 193.50p 24319
03/06/2016 166.00p 185.00p 166.00p 180.00p 28090
02/06/2016 165.00p 174.00p 162.00p 165.00p 14800
01/06/2016 162.50p 165.00p 160.25p 165.00p 4848
31/05/2016 162.50p 162.50p 161.00p 162.50p 232
27/05/2016 165.00p 169.30p 160.00p 162.50p 3215
26/05/2016 165.00p 169.82p 165.00p 165.00p 2781
25/05/2016 165.00p 165.00p 162.60p 165.00p 8480
24/05/2016 165.00p 165.00p 165.00p 165.00p 0
23/05/2016 165.00p 165.00p 162.60p 165.00p 1149
20/05/2016 165.00p 169.50p 160.00p 165.00p 1880
19/05/2016 165.00p 165.00p 165.00p 165.00p 0
18/05/2016 165.00p 165.00p 165.00p 165.00p 92
17/05/2016 165.00p 165.00p 160.00p 165.00p 453
16/05/2016 162.50p 170.00p 160.00p 165.00p 4731
13/05/2016 155.00p 165.00p 150.00p 162.50p 10074
12/05/2016 155.00p 155.00p 151.12p 155.00p 2925
11/05/2016 155.00p 160.00p 155.00p 155.00p 1073
10/05/2016 155.00p 160.00p 150.00p 155.00p 1312
09/05/2016 154.00p 159.22p 150.00p 155.00p 4529
06/05/2016 154.00p 159.99p 154.00p 154.00p 4500
05/05/2016 154.00p 154.00p 154.00p 154.00p 0
04/05/2016 154.00p 156.76p 154.00p 154.00p 4500
03/05/2016 155.00p 155.00p 150.00p 155.00p 5049
29/04/2016 153.00p 162.00p 153.00p 155.00p 15250
28/04/2016 153.50p 158.00p 147.00p 153.00p 20537
27/04/2016 164.00p 164.00p 150.00p 153.50p 15680
26/04/2016 170.50p 173.00p 167.35p 170.50p 6534
25/04/2016 171.50p 171.50p 165.00p 170.50p 1786
22/04/2016 171.50p 171.50p 171.50p 171.50p 0
21/04/2016 171.50p 173.00p 168.70p 171.50p 3270
20/04/2016 172.50p 173.50p 170.50p 171.50p 3500
19/04/2016 177.50p 177.50p 165.00p 172.50p 5366
18/04/2016 177.50p 177.50p 170.00p 177.50p 2728
15/04/2016 173.50p 185.00p 170.00p 177.50p 9415

*Close Price adjusted for both dividends and splits