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 |
|---|---|---|---|---|---|
| 26/04/2023 | 117.50p | 117.50p | 116.00p | 117.50p | 3250 |
| 25/04/2023 | 117.50p | 118.12p | 117.50p | 117.50p | 0 |
| 24/04/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 3200 |
| 21/04/2023 | 117.50p | 117.50p | 115.00p | 117.50p | 467 |
| 20/04/2023 | 117.50p | 118.12p | 117.50p | 117.50p | 0 |
| 19/04/2023 | 117.50p | 117.50p | 115.30p | 117.50p | 1744 |
| 18/04/2023 | 117.50p | 118.12p | 117.50p | 117.50p | 0 |
| 17/04/2023 | 117.50p | 117.60p | 115.30p | 117.50p | 10568 |
| 14/04/2023 | 117.50p | 117.75p | 117.50p | 117.50p | 24849 |
| 13/04/2023 | 117.50p | 119.95p | 115.25p | 117.50p | 27135 |
| 12/04/2023 | 112.50p | 112.50p | 111.67p | 112.50p | 0 |
| 11/04/2023 | 112.50p | 112.50p | 111.67p | 112.50p | 0 |
| 06/04/2023 | 115.00p | 115.00p | 112.50p | 112.50p | 150 |
| 05/04/2023 | 115.00p | 117.45p | 112.20p | 115.00p | 15560 |
| 04/04/2023 | 115.00p | 115.00p | 112.20p | 115.00p | 700 |
| 03/04/2023 | 115.00p | 115.00p | 110.00p | 115.00p | 19239 |
| 31/03/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 30/03/2023 | 115.00p | 115.00p | 114.75p | 115.00p | 5000 |
| 29/03/2023 | 115.00p | 115.00p | 110.75p | 115.00p | 10850 |
| 28/03/2023 | 117.50p | 117.50p | 110.25p | 115.00p | 28293 |
| 27/03/2023 | 117.50p | 117.50p | 116.00p | 117.50p | 897 |
| 24/03/2023 | 117.50p | 117.50p | 116.25p | 117.50p | 0 |
| 23/03/2023 | 117.50p | 117.50p | 116.58p | 117.50p | 472 |
| 22/03/2023 | 117.50p | 117.50p | 116.55p | 117.50p | 429 |
| 21/03/2023 | 117.50p | 118.95p | 117.50p | 117.50p | 9200 |
| 20/03/2023 | 117.50p | 117.50p | 116.50p | 117.50p | 2307 |
| 17/03/2023 | 117.50p | 118.95p | 117.50p | 117.50p | 1200 |
| 16/03/2023 | 117.50p | 119.00p | 117.50p | 117.50p | 14000 |
| 15/03/2023 | 120.00p | 120.00p | 116.23p | 117.50p | 6689 |
| 14/03/2023 | 127.50p | 127.50p | 115.00p | 120.00p | 18471 |
| 13/03/2023 | 130.00p | 130.00p | 125.00p | 127.50p | 1500 |
| 10/03/2023 | 130.00p | 130.00p | 125.00p | 130.00p | 910 |
| 09/03/2023 | 130.00p | 130.00p | 125.00p | 130.00p | 2967 |
| 08/03/2023 | 130.00p | 135.00p | 125.00p | 130.00p | 20554 |
| 07/03/2023 | 130.00p | 130.00p | 125.00p | 130.00p | 15000 |
| 06/03/2023 | 130.00p | 130.75p | 125.00p | 130.00p | 36989 |
| 03/03/2023 | 130.00p | 130.00p | 126.75p | 130.00p | 3592 |
| 02/03/2023 | 135.00p | 138.37p | 125.00p | 130.00p | 47000 |
| 01/03/2023 | 130.00p | 139.90p | 128.10p | 135.00p | 32180 |
| 28/02/2023 | 130.00p | 130.00p | 125.55p | 130.00p | 6655 |
| 27/02/2023 | 130.00p | 130.00p | 128.33p | 130.00p | 0 |
| 24/02/2023 | 130.00p | 135.00p | 127.50p | 130.00p | 11510 |
| 23/02/2023 | 130.00p | 130.00p | 125.55p | 130.00p | 1220 |
| 22/02/2023 | 135.00p | 140.00p | 122.00p | 130.00p | 73942 |
| 21/02/2023 | 130.00p | 139.50p | 130.00p | 135.00p | 10244 |
| 20/02/2023 | 130.00p | 134.22p | 130.00p | 130.00p | 2793 |
| 17/02/2023 | 130.00p | 133.50p | 125.28p | 130.00p | 9111 |
| 16/02/2023 | 130.00p | 130.00p | 125.40p | 130.00p | 7 |
| 15/02/2023 | 130.00p | 133.00p | 130.00p | 130.00p | 112 |
| 14/02/2023 | 130.00p | 130.00p | 125.00p | 130.00p | 14860 |
| 13/02/2023 | 130.00p | 130.00p | 125.00p | 130.00p | 972 |
| 10/02/2023 | 130.00p | 130.24p | 126.25p | 130.00p | 14153 |
| 09/02/2023 | 130.00p | 130.24p | 126.25p | 130.00p | 669 |
| 08/02/2023 | 130.00p | 130.93p | 130.00p | 130.00p | 1145 |
| 07/02/2023 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 06/02/2023 | 130.00p | 131.00p | 130.00p | 130.00p | 122 |
| 03/02/2023 | 130.00p | 130.00p | 127.80p | 130.00p | 3143 |
| 02/02/2023 | 130.00p | 131.32p | 127.80p | 130.00p | 2691 |
| 01/02/2023 | 130.00p | 131.68p | 127.50p | 130.00p | 2829 |
| 31/01/2023 | 132.50p | 132.50p | 125.75p | 130.00p | 11545 |
| 30/01/2023 | 132.50p | 134.44p | 132.38p | 132.50p | 8950 |
| 27/01/2023 | 135.00p | 135.55p | 132.50p | 132.50p | 14000 |
| 26/01/2023 | 137.50p | 137.50p | 135.00p | 135.00p | 3000 |
| 25/01/2023 | 135.00p | 140.00p | 135.00p | 137.50p | 12100 |
| 24/01/2023 | 135.00p | 139.00p | 132.22p | 135.00p | 33110 |
| 23/01/2023 | 130.00p | 141.45p | 130.00p | 135.00p | 46554 |
| 20/01/2023 | 128.50p | 132.00p | 123.40p | 129.00p | 10027 |
| 19/01/2023 | 122.50p | 130.00p | 122.50p | 128.50p | 17986 |
| 18/01/2023 | 122.50p | 123.44p | 122.50p | 122.50p | 1640 |
| 17/01/2023 | 122.50p | 122.50p | 121.67p | 122.50p | 0 |
| 16/01/2023 | 122.50p | 122.50p | 121.25p | 122.50p | 343 |
| 13/01/2023 | 122.50p | 123.50p | 120.50p | 122.50p | 9400 |
| 12/01/2023 | 125.00p | 125.00p | 120.00p | 122.50p | 16796 |
| 11/01/2023 | 125.00p | 126.25p | 121.45p | 125.00p | 5000 |
| 10/01/2023 | 125.00p | 126.88p | 125.00p | 125.00p | 3546 |
| 09/01/2023 | 125.00p | 126.88p | 120.89p | 125.00p | 4481 |
| 06/01/2023 | 125.00p | 127.44p | 125.00p | 125.00p | 1280 |
| 05/01/2023 | 122.50p | 126.00p | 120.60p | 125.00p | 6000 |
| 04/01/2023 | 122.50p | 123.50p | 121.55p | 122.50p | 5581 |
| 03/01/2023 | 112.50p | 128.88p | 112.50p | 122.50p | 40492 |
| 30/12/2022 | 112.50p | 113.57p | 112.50p | 112.50p | 0 |
| 29/12/2022 | 112.50p | 112.50p | 106.66p | 112.50p | 5505 |
| 28/12/2022 | 110.00p | 114.00p | 109.66p | 112.50p | 19377 |
| 23/12/2022 | 110.00p | 110.00p | 108.33p | 110.00p | 0 |
| 22/12/2022 | 110.00p | 110.00p | 108.33p | 110.00p | 0 |
| 21/12/2022 | 110.00p | 110.00p | 109.67p | 110.00p | 1364 |
| 20/12/2022 | 110.00p | 110.00p | 108.33p | 110.00p | 0 |
| 19/12/2022 | 110.00p | 110.00p | 106.27p | 110.00p | 6000 |
| 16/12/2022 | 111.50p | 113.85p | 105.00p | 111.50p | 11911 |
| 15/12/2022 | 111.50p | 113.89p | 106.05p | 111.50p | 10878 |
| 14/12/2022 | 110.00p | 113.22p | 105.83p | 111.50p | 7170 |
| 13/12/2022 | 112.50p | 117.89p | 105.50p | 110.00p | 36790 |
| 12/12/2022 | 112.50p | 112.50p | 106.55p | 112.50p | 334 |
| 09/12/2022 | 112.50p | 113.57p | 112.50p | 112.50p | 0 |
| 08/12/2022 | 112.50p | 112.50p | 106.55p | 112.50p | 4 |
| 07/12/2022 | 112.50p | 112.50p | 106.50p | 112.50p | 1335 |
| 06/12/2022 | 112.50p | 113.57p | 112.50p | 112.50p | 0 |
| 05/12/2022 | 112.50p | 113.57p | 112.50p | 112.50p | 0 |
| 02/12/2022 | 112.50p | 112.50p | 105.25p | 112.50p | 11000 |
| 01/12/2022 | 112.50p | 113.57p | 112.50p | 112.50p | 0 |
| 30/11/2022 | 112.50p | 113.00p | 105.36p | 112.50p | 5338 |
| 29/11/2022 | 110.00p | 112.50p | 105.00p | 112.50p | 5388 |
| 28/11/2022 | 110.00p | 110.00p | 105.55p | 110.00p | 9500 |
| 25/11/2022 | 112.50p | 112.50p | 105.00p | 110.00p | 7590 |
| 24/11/2022 | 112.50p | 112.50p | 105.00p | 112.50p | 20000 |
| 23/11/2022 | 112.50p | 112.50p | 105.35p | 112.50p | 279 |
| 22/11/2022 | 112.50p | 113.57p | 112.50p | 112.50p | 0 |
| 21/11/2022 | 112.50p | 113.57p | 112.50p | 112.50p | 0 |
| 18/11/2022 | 112.50p | 112.50p | 105.35p | 112.50p | 5 |
| 17/11/2022 | 112.50p | 113.57p | 112.50p | 112.50p | 0 |
| 16/11/2022 | 112.50p | 112.50p | 105.25p | 112.50p | 416 |
| 15/11/2022 | 112.50p | 113.00p | 105.25p | 112.50p | 3120 |
| 14/11/2022 | 112.50p | 113.57p | 112.50p | 112.50p | 0 |
| 11/11/2022 | 112.50p | 112.50p | 105.30p | 112.50p | 17 |
| 10/11/2022 | 110.00p | 110.00p | 108.33p | 110.00p | 0 |
| 09/11/2022 | 110.00p | 110.00p | 105.20p | 110.00p | 870 |
| 08/11/2022 | 110.00p | 112.50p | 110.00p | 110.00p | 2500 |
| 07/11/2022 | 110.00p | 110.00p | 108.33p | 110.00p | 0 |
| 04/11/2022 | 110.00p | 110.00p | 105.20p | 110.00p | 513 |
| 03/11/2022 | 110.00p | 110.00p | 105.75p | 110.00p | 8000 |
| 02/11/2022 | 110.00p | 114.44p | 105.20p | 110.00p | 1179 |
| 01/11/2022 | 105.00p | 112.50p | 105.00p | 110.00p | 23000 |
| 31/10/2022 | 105.00p | 107.24p | 102.55p | 105.00p | 806 |
| 28/10/2022 | 105.00p | 107.44p | 101.75p | 105.00p | 1508 |
| 27/10/2022 | 105.00p | 107.44p | 102.16p | 105.00p | 6500 |
| 26/10/2022 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 25/10/2022 | 104.00p | 105.74p | 104.00p | 105.00p | 10000 |
| 24/10/2022 | 104.00p | 104.00p | 100.25p | 104.00p | 7000 |
| 21/10/2022 | 104.00p | 106.44p | 104.00p | 104.00p | 5500 |
| 20/10/2022 | 105.00p | 105.00p | 100.75p | 104.00p | 17811 |
| 19/10/2022 | 105.00p | 105.00p | 102.16p | 105.00p | 421 |
| 18/10/2022 | 107.00p | 107.84p | 102.16p | 105.00p | 10500 |
| 17/10/2022 | 107.00p | 107.00p | 104.00p | 107.00p | 207 |
| 14/10/2022 | 107.00p | 107.00p | 105.90p | 107.00p | 4000 |
| 13/10/2022 | 107.00p | 107.00p | 104.00p | 107.00p | 157 |
| 12/10/2022 | 107.00p | 107.00p | 104.00p | 107.00p | 35000 |
| 11/10/2022 | 107.00p | 108.00p | 107.00p | 107.00p | 0 |
| 10/10/2022 | 107.00p | 108.80p | 107.00p | 107.00p | 491 |
| 07/10/2022 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 06/10/2022 | 107.00p | 107.00p | 105.82p | 107.00p | 1636 |
| 05/10/2022 | 107.00p | 107.00p | 105.75p | 107.00p | 33 |
| 04/10/2022 | 105.00p | 107.74p | 105.00p | 107.00p | 5000 |
| 03/10/2022 | 105.00p | 110.00p | 105.00p | 105.00p | 13869 |
| 30/09/2022 | 105.00p | 105.00p | 100.00p | 105.00p | 23910 |
| 29/09/2022 | 114.00p | 114.74p | 105.00p | 105.00p | 14784 |
| 28/09/2022 | 115.00p | 115.00p | 114.00p | 114.00p | 0 |
| 27/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 26/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 29139 |
| 23/09/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 2350 |
| 22/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 21/09/2022 | 115.00p | 115.00p | 114.74p | 115.00p | 901 |
| 20/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/09/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 14/09/2022 | 116.50p | 116.50p | 110.00p | 115.00p | 5000 |
| 13/09/2022 | 116.50p | 116.50p | 110.26p | 116.50p | 816 |
| 12/09/2022 | 116.50p | 116.50p | 110.26p | 116.50p | 1213 |
| 09/09/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 08/09/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 07/09/2022 | 116.50p | 117.75p | 116.50p | 116.50p | 79 |
| 06/09/2022 | 116.50p | 118.00p | 112.60p | 116.50p | 1370 |
| 05/09/2022 | 116.50p | 118.24p | 116.50p | 116.50p | 5084 |
| 02/09/2022 | 118.50p | 118.50p | 108.00p | 116.50p | 14409 |
| 01/09/2022 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 31/08/2022 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 30/08/2022 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 29/08/2022 | 118.50p | 118.50p | 115.06p | 118.50p | 5000 |
| 26/08/2022 | 118.50p | 118.50p | 115.06p | 118.50p | 5000 |
| 25/08/2022 | 118.50p | 121.59p | 118.50p | 118.50p | 4309 |
| 24/08/2022 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 23/08/2022 | 117.50p | 118.50p | 117.50p | 118.50p | 0 |
| 22/08/2022 | 117.50p | 118.45p | 117.50p | 117.50p | 25000 |
| 19/08/2022 | 117.50p | 119.89p | 110.85p | 117.50p | 10900 |
| 18/08/2022 | 117.50p | 117.50p | 110.00p | 117.50p | 1205 |
| 17/08/2022 | 117.50p | 119.89p | 117.50p | 117.50p | 29 |
| 16/08/2022 | 117.50p | 117.50p | 113.60p | 117.50p | 15 |
| 15/08/2022 | 117.50p | 117.50p | 113.60p | 117.50p | 283 |
| 12/08/2022 | 117.50p | 120.44p | 113.60p | 117.50p | 1004 |
| 11/08/2022 | 117.50p | 120.90p | 117.50p | 117.50p | 1191 |
| 10/08/2022 | 117.50p | 121.24p | 117.50p | 117.50p | 4000 |
| 09/08/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 08/08/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 05/08/2022 | 117.50p | 122.00p | 117.50p | 117.50p | 2000 |
| 04/08/2022 | 117.50p | 123.00p | 113.55p | 117.50p | 9582 |
| 03/08/2022 | 117.50p | 120.00p | 115.00p | 117.50p | 1250 |
| 02/08/2022 | 117.50p | 117.50p | 112.66p | 117.50p | 8500 |
| 01/08/2022 | 116.50p | 123.00p | 114.32p | 117.50p | 7520 |
| 29/07/2022 | 107.50p | 120.00p | 107.50p | 116.50p | 22654 |
| 28/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 27/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 26/07/2022 | 107.50p | 113.50p | 107.50p | 107.50p | 10528 |
| 25/07/2022 | 107.50p | 107.50p | 102.00p | 107.50p | 3500 |
| 22/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 21/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 20/07/2022 | 107.50p | 112.00p | 105.38p | 107.50p | 2126 |
| 19/07/2022 | 107.50p | 107.50p | 103.38p | 107.50p | 4655 |
| 18/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 15/07/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 14/07/2022 | 107.50p | 107.50p | 103.55p | 107.50p | 8849 |
*Close Price adjusted for both dividends and splits