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 |
|---|---|---|---|---|---|
| 28/09/2010 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 27/09/2010 | 175.00p | 177.88p | 175.00p | 175.50p | 58 |
| 24/09/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 23/09/2010 | 175.00p | 175.00p | 172.00p | 175.00p | 3125 |
| 22/09/2010 | 172.50p | 175.00p | 172.00p | 174.00p | 2102 |
| 21/09/2010 | 171.00p | 175.00p | 171.00p | 172.50p | 7000 |
| 20/09/2010 | 171.00p | 175.00p | 171.00p | 171.00p | 2500 |
| 17/09/2010 | 171.00p | 171.00p | 168.60p | 171.00p | 430 |
| 16/09/2010 | 171.00p | 171.00p | 168.60p | 171.00p | 75 |
| 15/09/2010 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 14/09/2010 | 170.00p | 174.80p | 167.48p | 171.00p | 2681 |
| 13/09/2010 | 170.00p | 173.00p | 170.00p | 170.00p | 22420 |
| 10/09/2010 | 171.00p | 171.00p | 169.00p | 170.00p | 1750 |
| 09/09/2010 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 08/09/2010 | 169.00p | 173.00p | 168.00p | 171.00p | 5718 |
| 07/09/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 06/09/2010 | 169.00p | 172.60p | 169.00p | 169.00p | 12000 |
| 03/09/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 02/09/2010 | 169.00p | 172.60p | 167.00p | 169.00p | 3846 |
| 01/09/2010 | 169.00p | 169.00p | 166.60p | 169.00p | 93 |
| 31/08/2010 | 167.50p | 169.00p | 166.60p | 169.00p | 4000 |
| 27/08/2010 | 167.50p | 169.55p | 165.30p | 167.50p | 1842 |
| 26/08/2010 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 25/08/2010 | 168.50p | 170.60p | 165.00p | 167.50p | 2053 |
| 24/08/2010 | 171.50p | 171.50p | 168.00p | 170.00p | 660 |
| 23/08/2010 | 171.50p | 172.90p | 169.12p | 171.50p | 6581 |
| 20/08/2010 | 171.50p | 171.50p | 169.12p | 171.50p | 619 |
| 19/08/2010 | 171.50p | 172.90p | 171.50p | 171.50p | 70 |
| 18/08/2010 | 171.50p | 174.23p | 168.00p | 171.50p | 4750 |
| 17/08/2010 | 173.00p | 173.00p | 168.00p | 171.50p | 4712 |
| 16/08/2010 | 175.00p | 175.00p | 168.50p | 173.00p | 31296 |
| 13/08/2010 | 176.00p | 176.00p | 173.20p | 175.00p | 318 |
| 12/08/2010 | 175.00p | 175.00p | 172.00p | 175.00p | 756 |
| 11/08/2010 | 175.00p | 175.00p | 173.02p | 175.00p | 622 |
| 10/08/2010 | 175.00p | 175.00p | 173.02p | 175.00p | 96 |
| 09/08/2010 | 176.00p | 176.00p | 173.02p | 175.00p | 2865 |
| 06/08/2010 | 176.00p | 176.00p | 174.00p | 176.00p | 1087 |
| 05/08/2010 | 176.00p | 176.00p | 174.20p | 176.00p | 51 |
| 04/08/2010 | 175.50p | 176.00p | 175.50p | 176.00p | 0 |
| 03/08/2010 | 175.50p | 175.50p | 173.85p | 175.50p | 359050 |
| 02/08/2010 | 175.50p | 177.45p | 174.50p | 175.50p | 100854 |
| 30/07/2010 | 175.50p | 175.50p | 173.90p | 175.50p | 2900 |
| 29/07/2010 | 174.00p | 178.00p | 174.00p | 175.50p | 24033 |
| 28/07/2010 | 174.00p | 177.20p | 174.00p | 174.00p | 500 |
| 27/07/2010 | 178.00p | 178.00p | 171.28p | 174.00p | 13819 |
| 26/07/2010 | 178.00p | 181.12p | 178.00p | 178.00p | 2248 |
| 23/07/2010 | 178.00p | 181.12p | 175.50p | 178.00p | 29545 |
| 22/07/2010 | 176.00p | 181.84p | 174.76p | 178.00p | 6535 |
| 21/07/2010 | 175.00p | 180.00p | 174.76p | 176.00p | 6055 |
| 20/07/2010 | 175.00p | 178.00p | 174.00p | 175.00p | 11325 |
| 19/07/2010 | 175.00p | 177.40p | 173.00p | 175.00p | 18697 |
| 16/07/2010 | 171.50p | 175.50p | 171.25p | 175.00p | 53082 |
| 15/07/2010 | 166.50p | 175.00p | 166.25p | 171.50p | 18994 |
| 14/07/2010 | 163.00p | 170.00p | 162.10p | 166.50p | 27276 |
| 13/07/2010 | 160.50p | 168.00p | 159.88p | 163.00p | 12438 |
| 12/07/2010 | 148.50p | 165.00p | 148.50p | 160.50p | 49398 |
| 09/07/2010 | 148.00p | 150.60p | 148.00p | 148.50p | 35685 |
| 08/07/2010 | 148.00p | 149.12p | 148.00p | 148.00p | 2660 |
| 07/07/2010 | 148.00p | 148.00p | 144.00p | 148.00p | 5000 |
| 06/07/2010 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 05/07/2010 | 148.00p | 148.00p | 144.08p | 148.00p | 2575 |
| 02/07/2010 | 148.00p | 148.00p | 144.08p | 148.00p | 717 |
| 01/07/2010 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 30/06/2010 | 148.00p | 149.00p | 148.00p | 148.00p | 0 |
| 29/06/2010 | 148.00p | 148.00p | 144.00p | 148.00p | 19000 |
| 28/06/2010 | 148.00p | 149.52p | 144.40p | 148.00p | 4044 |
| 25/06/2010 | 148.00p | 149.52p | 144.00p | 148.00p | 1521 |
| 24/06/2010 | 148.00p | 148.00p | 144.00p | 148.00p | 2396 |
| 23/06/2010 | 148.00p | 150.00p | 144.00p | 148.00p | 43633 |
| 22/06/2010 | 148.00p | 148.00p | 144.88p | 148.00p | 1500 |
| 21/06/2010 | 146.00p | 147.50p | 142.88p | 147.50p | 7512 |
| 18/06/2010 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 17/06/2010 | 146.00p | 146.00p | 142.88p | 146.00p | 2000 |
| 16/06/2010 | 144.50p | 146.00p | 142.88p | 146.00p | 161202 |
| 15/06/2010 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 14/06/2010 | 144.50p | 144.50p | 142.00p | 144.50p | 1400 |
| 11/06/2010 | 143.50p | 144.50p | 143.50p | 144.50p | 0 |
| 10/06/2010 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 09/06/2010 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 08/06/2010 | 146.00p | 146.00p | 142.00p | 143.50p | 710 |
| 07/06/2010 | 146.00p | 146.00p | 142.00p | 146.00p | 69 |
| 04/06/2010 | 146.00p | 146.00p | 142.00p | 146.00p | 232 |
| 03/06/2010 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 02/06/2010 | 146.00p | 148.00p | 140.00p | 146.00p | 76465 |
| 01/06/2010 | 148.50p | 148.50p | 145.00p | 147.50p | 5199 |
| 28/05/2010 | 148.50p | 148.50p | 145.00p | 148.50p | 1209 |
| 27/05/2010 | 148.50p | 148.50p | 145.00p | 148.50p | 1730 |
| 26/05/2010 | 150.00p | 150.00p | 145.00p | 148.50p | 1520 |
| 25/05/2010 | 150.00p | 150.00p | 145.00p | 150.00p | 11120 |
| 24/05/2010 | 150.00p | 150.00p | 145.00p | 150.00p | 2262 |
| 21/05/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 1977 |
| 20/05/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 19/05/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 18/05/2010 | 151.50p | 151.50p | 145.00p | 150.00p | 428434 |
| 17/05/2010 | 152.50p | 152.50p | 148.00p | 151.50p | 3844 |
| 14/05/2010 | 152.50p | 152.50p | 150.00p | 152.50p | 1466 |
| 13/05/2010 | 152.50p | 152.50p | 150.00p | 152.50p | 26150 |
| 12/05/2010 | 152.50p | 153.75p | 150.00p | 152.50p | 23066 |
| 11/05/2010 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
| 10/05/2010 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
| 07/05/2010 | 156.50p | 156.50p | 150.00p | 154.00p | 1550 |
| 06/05/2010 | 156.50p | 156.50p | 153.00p | 156.50p | 11165 |
| 05/05/2010 | 156.50p | 158.25p | 156.50p | 156.50p | 3090 |
| 04/05/2010 | 156.50p | 156.50p | 150.00p | 156.50p | 34149 |
| 30/04/2010 | 156.50p | 156.50p | 153.00p | 156.50p | 3365 |
| 29/04/2010 | 156.50p | 158.25p | 153.00p | 156.50p | 398 |
| 28/04/2010 | 157.00p | 157.00p | 154.00p | 156.50p | 8000 |
| 27/04/2010 | 157.00p | 157.00p | 154.12p | 157.00p | 2817 |
| 26/04/2010 | 157.00p | 157.00p | 154.00p | 157.00p | 1455 |
| 23/04/2010 | 159.00p | 159.00p | 153.00p | 157.00p | 20000 |
| 22/04/2010 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 21/04/2010 | 160.50p | 160.50p | 157.00p | 159.00p | 9214 |
| 20/04/2010 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 19/04/2010 | 160.50p | 160.50p | 160.50p | 160.50p | 15426 |
| 16/04/2010 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 15/04/2010 | 161.00p | 161.00p | 159.56p | 160.50p | 3900 |
| 14/04/2010 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 13/04/2010 | 160.00p | 163.00p | 160.00p | 161.00p | 1500 |
| 12/04/2010 | 161.00p | 161.00p | 160.00p | 160.00p | 0 |
| 09/04/2010 | 160.00p | 163.00p | 157.00p | 160.00p | 16056 |
| 08/04/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 07/04/2010 | 158.50p | 162.00p | 158.50p | 160.00p | 13334 |
| 06/04/2010 | 158.50p | 158.50p | 157.03p | 158.50p | 149 |
| 01/04/2010 | 158.50p | 158.50p | 157.00p | 158.50p | 4335 |
| 31/03/2010 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 30/03/2010 | 158.50p | 161.86p | 158.50p | 158.50p | 4500 |
| 29/03/2010 | 157.00p | 161.65p | 153.00p | 158.50p | 13236 |
| 26/03/2010 | 157.00p | 157.00p | 154.00p | 157.00p | 6084 |
| 25/03/2010 | 157.50p | 157.50p | 154.00p | 157.00p | 1454 |
| 24/03/2010 | 158.50p | 158.50p | 154.00p | 157.50p | 37286 |
| 23/03/2010 | 158.50p | 160.00p | 155.00p | 158.50p | 124831 |
| 22/03/2010 | 158.50p | 160.00p | 155.00p | 158.50p | 53599 |
| 19/03/2010 | 158.50p | 158.50p | 155.14p | 158.50p | 643 |
| 18/03/2010 | 160.00p | 160.00p | 158.50p | 158.50p | 0 |
| 17/03/2010 | 160.00p | 162.50p | 155.20p | 160.00p | 881 |
| 16/03/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 15/03/2010 | 160.00p | 163.00p | 160.00p | 160.00p | 2373 |
| 12/03/2010 | 160.00p | 160.00p | 155.00p | 160.00p | 101365 |
| 11/03/2010 | 160.00p | 160.00p | 155.00p | 160.00p | 105791 |
| 10/03/2010 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 09/03/2010 | 151.00p | 160.00p | 151.00p | 160.00p | 51500 |
| 08/03/2010 | 150.00p | 155.00p | 150.00p | 151.00p | 3670 |
| 05/03/2010 | 148.00p | 153.00p | 145.00p | 150.00p | 2479 |
| 04/03/2010 | 146.50p | 148.00p | 143.77p | 148.00p | 6205 |
| 03/03/2010 | 146.50p | 148.00p | 143.77p | 146.50p | 14300 |
| 02/03/2010 | 145.00p | 150.00p | 145.00p | 146.50p | 4948 |
| 01/03/2010 | 145.00p | 150.00p | 145.00p | 145.00p | 5143 |
| 26/02/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 25/02/2010 | 145.00p | 145.00p | 140.70p | 145.00p | 4000 |
| 24/02/2010 | 145.00p | 150.00p | 145.00p | 145.00p | 160000 |
| 23/02/2010 | 146.50p | 146.50p | 143.00p | 145.00p | 1000 |
| 22/02/2010 | 148.00p | 151.30p | 141.00p | 148.00p | 6980 |
| 19/02/2010 | 150.00p | 150.00p | 146.00p | 148.00p | 2500 |
| 18/02/2010 | 150.00p | 150.00p | 147.42p | 150.00p | 960 |
| 17/02/2010 | 151.00p | 152.00p | 147.54p | 150.00p | 11381 |
| 16/02/2010 | 151.00p | 151.00p | 149.36p | 151.00p | 3850 |
| 15/02/2010 | 150.00p | 157.00p | 147.30p | 151.00p | 7425 |
| 12/02/2010 | 150.00p | 152.00p | 147.00p | 150.00p | 30539 |
| 11/02/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 10/02/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 09/02/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 08/02/2010 | 150.00p | 150.00p | 147.30p | 150.00p | 281 |
| 05/02/2010 | 150.00p | 150.00p | 147.00p | 150.00p | 1965 |
| 04/02/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/02/2010 | 150.00p | 152.70p | 147.00p | 150.00p | 24306 |
| 02/02/2010 | 150.00p | 153.00p | 148.56p | 150.00p | 7160 |
| 01/02/2010 | 149.50p | 150.20p | 147.12p | 150.00p | 1281 |
| 29/01/2010 | 148.50p | 149.50p | 148.50p | 149.50p | 5000 |
| 28/01/2010 | 148.50p | 149.40p | 144.00p | 148.50p | 1008 |
| 27/01/2010 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 26/01/2010 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 25/01/2010 | 148.50p | 149.40p | 148.50p | 148.50p | 325 |
| 22/01/2010 | 148.50p | 152.00p | 148.50p | 148.50p | 3011 |
| 21/01/2010 | 148.00p | 149.60p | 148.00p | 148.50p | 1654 |
| 20/01/2010 | 148.00p | 148.00p | 148.00p | 148.00p | 0 |
| 19/01/2010 | 148.00p | 148.00p | 143.00p | 148.00p | 2060 |
| 18/01/2010 | 148.00p | 148.00p | 143.20p | 148.00p | 122 |
| 15/01/2010 | 148.50p | 150.00p | 143.00p | 148.00p | 11004 |
| 14/01/2010 | 148.50p | 148.50p | 144.99p | 148.50p | 5000 |
| 13/01/2010 | 148.50p | 148.50p | 144.99p | 148.50p | 6880 |
| 12/01/2010 | 146.00p | 153.00p | 145.44p | 148.50p | 11246 |
| 11/01/2010 | 145.00p | 146.90p | 140.00p | 146.00p | 3364 |
| 08/01/2010 | 145.00p | 146.60p | 140.00p | 145.00p | 1786 |
| 07/01/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 06/01/2010 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/01/2010 | 145.50p | 145.50p | 138.00p | 145.00p | 13380 |
| 04/01/2010 | 147.50p | 147.50p | 141.00p | 145.50p | 8403 |
| 31/12/2009 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 30/12/2009 | 147.50p | 149.55p | 145.00p | 147.50p | 2293 |
| 29/12/2009 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 24/12/2009 | 147.50p | 147.50p | 145.10p | 147.50p | 560 |
| 23/12/2009 | 147.50p | 150.00p | 147.50p | 147.50p | 0 |
| 22/12/2009 | 147.50p | 147.50p | 145.00p | 147.50p | 2894 |
| 21/12/2009 | 147.50p | 150.00p | 147.50p | 147.50p | 3150 |
| 18/12/2009 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 17/12/2009 | 147.50p | 147.50p | 145.25p | 147.50p | 1600 |
| 16/12/2009 | 147.50p | 149.50p | 147.50p | 147.50p | 5289 |
| 15/12/2009 | 147.50p | 150.00p | 145.00p | 147.50p | 2399 |
| 14/12/2009 | 149.00p | 149.00p | 140.00p | 145.00p | 2550 |
| 11/12/2009 | 149.00p | 149.00p | 145.40p | 149.00p | 36 |
*Close Price adjusted for both dividends and splits