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 |
|---|---|---|---|---|---|
| 09/02/2024 | 177.50p | 189.50p | 177.50p | 185.00p | 42117 |
| 08/02/2024 | 172.50p | 184.10p | 172.50p | 177.50p | 73325 |
| 07/02/2024 | 155.00p | 173.98p | 155.00p | 172.50p | 40312 |
| 06/02/2024 | 155.00p | 155.00p | 152.62p | 155.00p | 5059 |
| 05/02/2024 | 157.50p | 158.00p | 152.55p | 155.00p | 8198 |
| 02/02/2024 | 160.00p | 160.00p | 155.00p | 157.50p | 8000 |
| 01/02/2024 | 160.00p | 162.44p | 156.50p | 160.00p | 19352 |
| 31/01/2024 | 160.00p | 163.00p | 158.55p | 162.50p | 2853 |
| 30/01/2024 | 162.50p | 167.60p | 155.50p | 162.50p | 34507 |
| 29/01/2024 | 152.50p | 160.00p | 152.20p | 152.50p | 348 |
| 26/01/2024 | 152.50p | 153.75p | 152.50p | 152.50p | 0 |
| 25/01/2024 | 152.50p | 158.00p | 149.00p | 152.50p | 8767 |
| 24/01/2024 | 152.50p | 153.19p | 149.55p | 152.50p | 11080 |
| 23/01/2024 | 152.50p | 153.24p | 149.02p | 152.50p | 13850 |
| 22/01/2024 | 152.50p | 154.95p | 148.75p | 152.50p | 29320 |
| 19/01/2024 | 137.50p | 154.90p | 137.50p | 150.00p | 272204 |
| 18/01/2024 | 137.50p | 140.00p | 137.50p | 137.50p | 64000 |
| 17/01/2024 | 140.00p | 143.99p | 135.50p | 137.50p | 26463 |
| 16/01/2024 | 142.50p | 142.50p | 135.50p | 140.00p | 13545 |
| 15/01/2024 | 150.00p | 150.00p | 135.60p | 142.50p | 19440 |
| 12/01/2024 | 150.00p | 150.00p | 145.50p | 150.00p | 10248 |
| 11/01/2024 | 150.00p | 152.50p | 146.50p | 150.00p | 7954 |
| 10/01/2024 | 145.00p | 155.00p | 145.00p | 150.00p | 59285 |
| 09/01/2024 | 145.00p | 150.00p | 144.25p | 145.00p | 5380 |
| 08/01/2024 | 145.00p | 149.50p | 140.50p | 145.00p | 10386 |
| 05/01/2024 | 147.50p | 149.00p | 140.00p | 145.00p | 28419 |
| 04/01/2024 | 147.50p | 147.50p | 140.75p | 147.50p | 5000 |
| 03/01/2024 | 147.50p | 153.73p | 143.55p | 147.50p | 330 |
| 02/01/2024 | 147.50p | 153.95p | 147.50p | 147.50p | 9349 |
| 29/12/2023 | 147.50p | 147.50p | 146.49p | 147.50p | 0 |
| 28/12/2023 | 147.50p | 154.10p | 147.50p | 147.50p | 1 |
| 27/12/2023 | 145.00p | 152.00p | 140.75p | 147.50p | 23053 |
| 22/12/2023 | 145.00p | 149.40p | 142.55p | 145.00p | 5150 |
| 21/12/2023 | 145.00p | 146.25p | 145.00p | 145.00p | 0 |
| 20/12/2023 | 145.00p | 147.72p | 141.50p | 145.00p | 8577 |
| 19/12/2023 | 145.00p | 147.90p | 145.00p | 145.00p | 5789 |
| 18/12/2023 | 155.00p | 155.00p | 141.00p | 145.00p | 24713 |
| 15/12/2023 | 160.00p | 160.00p | 150.20p | 155.00p | 27510 |
| 14/12/2023 | 142.50p | 165.00p | 142.50p | 160.00p | 84609 |
| 13/12/2023 | 142.50p | 144.45p | 140.28p | 142.50p | 18232 |
| 12/12/2023 | 135.00p | 145.00p | 134.50p | 142.50p | 116014 |
| 11/12/2023 | 116.00p | 140.00p | 116.00p | 135.00p | 287410 |
| 08/12/2023 | 105.00p | 109.80p | 105.00p | 105.00p | 2515 |
| 07/12/2023 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 06/12/2023 | 105.00p | 105.00p | 102.55p | 105.00p | 370 |
| 05/12/2023 | 105.00p | 110.00p | 105.00p | 105.00p | 33748 |
| 04/12/2023 | 105.00p | 108.55p | 100.20p | 105.00p | 6160 |
| 01/12/2023 | 105.00p | 108.69p | 105.00p | 105.00p | 7455 |
| 30/11/2023 | 105.00p | 108.75p | 101.00p | 105.00p | 26900 |
| 29/11/2023 | 102.50p | 105.00p | 101.56p | 105.00p | 0 |
| 28/11/2023 | 102.50p | 102.50p | 101.00p | 102.50p | 2500 |
| 27/11/2023 | 102.50p | 102.50p | 101.87p | 102.50p | 0 |
| 24/11/2023 | 102.50p | 102.50p | 101.87p | 102.50p | 0 |
| 23/11/2023 | 102.50p | 102.50p | 101.87p | 102.50p | 0 |
| 22/11/2023 | 97.50p | 105.00p | 97.50p | 102.50p | 88952 |
| 21/11/2023 | 105.00p | 105.00p | 92.40p | 97.50p | 16400 |
| 20/11/2023 | 105.00p | 107.45p | 100.20p | 105.00p | 4668 |
| 17/11/2023 | 105.00p | 109.00p | 100.20p | 105.00p | 6173 |
| 16/11/2023 | 105.00p | 109.25p | 105.00p | 105.00p | 541 |
| 15/11/2023 | 105.00p | 107.47p | 105.00p | 105.00p | 3000 |
| 14/11/2023 | 105.00p | 105.00p | 100.20p | 105.00p | 37 |
| 13/11/2023 | 105.00p | 105.00p | 103.13p | 105.00p | 0 |
| 10/11/2023 | 105.00p | 105.00p | 103.13p | 105.00p | 0 |
| 09/11/2023 | 105.00p | 105.00p | 100.20p | 105.00p | 568 |
| 08/11/2023 | 105.00p | 107.70p | 100.20p | 105.00p | 1140 |
| 07/11/2023 | 105.00p | 105.00p | 100.20p | 105.00p | 1000 |
| 06/11/2023 | 105.00p | 105.00p | 100.20p | 105.00p | 373 |
| 03/11/2023 | 105.00p | 110.00p | 100.00p | 105.00p | 22666 |
| 02/11/2023 | 105.00p | 106.45p | 101.52p | 105.00p | 4029 |
| 01/11/2023 | 105.00p | 106.49p | 105.00p | 105.00p | 3000 |
| 31/10/2023 | 105.00p | 105.00p | 101.00p | 105.00p | 3461 |
| 30/10/2023 | 105.00p | 109.38p | 105.00p | 105.00p | 0 |
| 27/10/2023 | 105.00p | 105.00p | 101.00p | 105.00p | 5194 |
| 26/10/2023 | 107.50p | 107.50p | 105.00p | 105.00p | 12750 |
| 25/10/2023 | 107.50p | 108.75p | 107.50p | 107.50p | 3500 |
| 24/10/2023 | 107.50p | 108.12p | 107.50p | 107.50p | 0 |
| 23/10/2023 | 112.50p | 112.50p | 107.05p | 107.50p | 150 |
| 20/10/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/10/2023 | 112.50p | 114.25p | 112.50p | 112.50p | 87 |
| 18/10/2023 | 112.50p | 116.95p | 106.58p | 112.50p | 1940 |
| 17/10/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 16/10/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/10/2023 | 120.00p | 120.00p | 110.00p | 112.50p | 17000 |
| 12/10/2023 | 120.00p | 120.00p | 118.12p | 120.00p | 0 |
| 11/10/2023 | 117.50p | 119.40p | 117.50p | 117.50p | 250 |
| 10/10/2023 | 127.50p | 129.80p | 115.20p | 117.50p | 41714 |
| 09/10/2023 | 112.50p | 130.00p | 112.50p | 127.50p | 19455 |
| 06/10/2023 | 112.50p | 113.30p | 112.50p | 112.50p | 1150 |
| 05/10/2023 | 112.50p | 113.13p | 112.50p | 112.50p | 3096 |
| 04/10/2023 | 112.50p | 119.25p | 112.50p | 112.50p | 5039 |
| 03/10/2023 | 112.50p | 112.50p | 107.00p | 112.50p | 820 |
| 02/10/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/09/2023 | 112.50p | 117.00p | 112.50p | 112.50p | 854 |
| 28/09/2023 | 113.50p | 113.50p | 111.75p | 112.50p | 13125 |
| 27/09/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 26/09/2023 | 112.50p | 112.50p | 110.15p | 112.50p | 5022 |
| 25/09/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 22/09/2023 | 112.50p | 112.50p | 110.03p | 112.50p | 4590 |
| 21/09/2023 | 112.50p | 112.50p | 112.00p | 112.50p | 2673 |
| 20/09/2023 | 112.50p | 112.50p | 112.00p | 112.50p | 22 |
| 19/09/2023 | 112.50p | 112.50p | 109.75p | 112.50p | 1588 |
| 18/09/2023 | 112.50p | 112.50p | 109.55p | 112.50p | 3000 |
| 15/09/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/09/2023 | 112.50p | 112.50p | 109.55p | 112.50p | 5330 |
| 13/09/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/09/2023 | 112.50p | 112.50p | 109.26p | 112.50p | 193 |
| 11/09/2023 | 112.50p | 113.00p | 112.50p | 112.50p | 500 |
| 08/09/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/09/2023 | 112.50p | 112.50p | 109.05p | 112.50p | 2900 |
| 06/09/2023 | 112.50p | 114.00p | 111.40p | 112.50p | 8044 |
| 05/09/2023 | 112.50p | 112.50p | 108.75p | 112.50p | 1598 |
| 04/09/2023 | 112.50p | 112.50p | 108.55p | 112.50p | 4000 |
| 01/09/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 31/08/2023 | 110.00p | 113.00p | 110.00p | 112.50p | 7000 |
| 30/08/2023 | 110.00p | 110.00p | 107.88p | 110.00p | 428 |
| 29/08/2023 | 110.00p | 110.00p | 107.76p | 110.00p | 79 |
| 25/08/2023 | 110.00p | 110.00p | 105.63p | 110.00p | 0 |
| 24/08/2023 | 110.00p | 110.00p | 107.76p | 110.00p | 310 |
| 23/08/2023 | 110.00p | 110.00p | 105.62p | 110.00p | 0 |
| 22/08/2023 | 110.00p | 110.00p | 105.62p | 110.00p | 0 |
| 21/08/2023 | 110.00p | 111.40p | 105.00p | 110.00p | 31932 |
| 18/08/2023 | 110.00p | 111.37p | 107.76p | 110.00p | 2700 |
| 17/08/2023 | 110.00p | 110.00p | 108.00p | 110.00p | 3 |
| 16/08/2023 | 110.00p | 111.50p | 110.00p | 110.00p | 22 |
| 15/08/2023 | 110.00p | 112.50p | 107.26p | 110.00p | 7002 |
| 14/08/2023 | 110.00p | 112.50p | 110.00p | 110.00p | 1 |
| 11/08/2023 | 110.00p | 112.00p | 110.00p | 110.00p | 6000 |
| 10/08/2023 | 110.00p | 110.00p | 106.60p | 110.00p | 10109 |
| 09/08/2023 | 110.00p | 111.44p | 110.00p | 110.00p | 891 |
| 08/08/2023 | 110.00p | 110.00p | 106.55p | 110.00p | 169 |
| 07/08/2023 | 110.00p | 110.00p | 109.25p | 110.00p | 3519 |
| 04/08/2023 | 110.00p | 112.35p | 110.00p | 110.00p | 8622 |
| 03/08/2023 | 110.00p | 112.40p | 110.00p | 110.00p | 4437 |
| 02/08/2023 | 110.00p | 112.50p | 110.00p | 110.00p | 8948 |
| 01/08/2023 | 110.00p | 110.00p | 105.62p | 110.00p | 0 |
| 31/07/2023 | 110.00p | 110.25p | 110.00p | 110.00p | 2222 |
| 28/07/2023 | 110.00p | 110.49p | 108.50p | 110.00p | 7659 |
| 27/07/2023 | 110.00p | 111.00p | 110.00p | 110.00p | 7504 |
| 26/07/2023 | 110.00p | 112.00p | 106.50p | 110.00p | 2400 |
| 25/07/2023 | 107.50p | 110.00p | 106.50p | 110.00p | 8864 |
| 24/07/2023 | 112.50p | 112.50p | 105.00p | 107.50p | 14926 |
| 21/07/2023 | 115.00p | 115.00p | 110.20p | 112.50p | 97 |
| 20/07/2023 | 115.00p | 115.00p | 110.20p | 115.00p | 118 |
| 19/07/2023 | 112.50p | 118.90p | 110.20p | 115.00p | 22798 |
| 18/07/2023 | 105.00p | 114.00p | 105.00p | 112.50p | 12700 |
| 17/07/2023 | 105.00p | 110.00p | 105.00p | 105.00p | 2703 |
| 14/07/2023 | 105.00p | 110.00p | 105.00p | 105.00p | 6812 |
| 13/07/2023 | 105.00p | 109.00p | 105.00p | 105.00p | 3000 |
| 12/07/2023 | 107.50p | 108.89p | 103.13p | 105.00p | 0 |
| 11/07/2023 | 108.50p | 114.00p | 107.50p | 107.50p | 12260 |
| 10/07/2023 | 110.00p | 113.24p | 106.00p | 106.00p | 3444 |
| 07/07/2023 | 110.00p | 110.00p | 108.25p | 110.00p | 61 |
| 06/07/2023 | 110.00p | 110.00p | 108.12p | 110.00p | 0 |
| 05/07/2023 | 110.00p | 113.50p | 110.00p | 110.00p | 79 |
| 04/07/2023 | 107.50p | 114.50p | 107.50p | 110.00p | 4752 |
| 03/07/2023 | 105.00p | 106.24p | 105.00p | 105.00p | 12538 |
| 30/06/2023 | 105.00p | 105.00p | 102.06p | 105.00p | 978 |
| 29/06/2023 | 105.00p | 106.50p | 101.60p | 105.00p | 18500 |
| 28/06/2023 | 107.50p | 107.73p | 103.75p | 107.50p | 0 |
| 27/06/2023 | 107.50p | 107.75p | 105.75p | 107.50p | 13072 |
| 26/06/2023 | 107.50p | 107.50p | 106.25p | 107.50p | 2000 |
| 23/06/2023 | 107.50p | 107.50p | 105.01p | 107.50p | 20000 |
| 22/06/2023 | 107.50p | 107.55p | 106.50p | 107.50p | 7341 |
| 21/06/2023 | 107.50p | 107.50p | 105.05p | 107.50p | 8985 |
| 20/06/2023 | 107.50p | 107.50p | 105.00p | 107.50p | 27939 |
| 19/06/2023 | 110.00p | 110.00p | 105.25p | 107.50p | 42109 |
| 16/06/2023 | 107.50p | 107.50p | 100.55p | 107.50p | 346 |
| 15/06/2023 | 105.00p | 107.50p | 98.00p | 107.50p | 27674 |
| 14/06/2023 | 105.00p | 105.00p | 100.25p | 105.00p | 388 |
| 13/06/2023 | 102.50p | 105.00p | 102.50p | 105.00p | 10500 |
| 12/06/2023 | 107.50p | 107.50p | 100.75p | 102.50p | 10368 |
| 09/06/2023 | 107.50p | 108.12p | 107.50p | 107.50p | 0 |
| 08/06/2023 | 107.50p | 108.12p | 107.50p | 107.50p | 0 |
| 07/06/2023 | 107.50p | 107.50p | 101.00p | 107.50p | 20046 |
| 06/06/2023 | 107.50p | 108.12p | 107.50p | 107.50p | 0 |
| 05/06/2023 | 107.50p | 107.50p | 107.00p | 107.50p | 4500 |
| 02/06/2023 | 107.50p | 108.12p | 107.50p | 107.50p | 0 |
| 01/06/2023 | 107.50p | 107.50p | 105.00p | 107.50p | 913 |
| 31/05/2023 | 107.50p | 107.50p | 105.10p | 107.50p | 2479 |
| 30/05/2023 | 107.50p | 107.50p | 106.56p | 107.50p | 0 |
| 26/05/2023 | 107.50p | 107.50p | 105.50p | 107.50p | 100 |
| 25/05/2023 | 107.50p | 107.75p | 105.50p | 107.50p | 3584 |
| 24/05/2023 | 107.50p | 107.99p | 107.50p | 107.50p | 1850 |
| 23/05/2023 | 107.50p | 107.50p | 106.56p | 107.50p | 0 |
| 22/05/2023 | 107.50p | 108.45p | 105.00p | 107.50p | 14139 |
| 19/05/2023 | 107.50p | 107.50p | 106.56p | 107.50p | 0 |
| 18/05/2023 | 107.50p | 107.50p | 106.56p | 107.50p | 0 |
| 17/05/2023 | 110.00p | 110.00p | 105.10p | 107.50p | 41947 |
| 16/05/2023 | 106.50p | 110.00p | 106.25p | 110.00p | 2000 |
| 15/05/2023 | 106.50p | 106.50p | 105.00p | 106.50p | 166 |
| 12/05/2023 | 104.00p | 110.00p | 103.04p | 106.50p | 27306 |
| 11/05/2023 | 106.00p | 106.35p | 103.23p | 104.00p | 14597 |
| 10/05/2023 | 106.00p | 106.35p | 105.00p | 106.00p | 8753 |
| 09/05/2023 | 106.00p | 106.40p | 105.68p | 106.00p | 16263 |
| 05/05/2023 | 106.00p | 106.40p | 106.00p | 106.00p | 184 |
| 04/05/2023 | 107.50p | 107.50p | 105.53p | 106.00p | 15150 |
| 03/05/2023 | 107.50p | 107.50p | 106.25p | 107.50p | 1098 |
| 02/05/2023 | 109.00p | 110.00p | 105.25p | 107.50p | 56147 |
| 28/04/2023 | 106.00p | 106.90p | 105.25p | 106.00p | 68526 |
| 27/04/2023 | 117.50p | 117.50p | 105.00p | 106.00p | 94058 |
*Close Price adjusted for both dividends and splits