Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/07/2022 100.00p 114.24p 100.00p 107.50p 58474
12/07/2022 96.50p 104.24p 96.50p 100.00p 36722
11/07/2022 95.00p 95.00p 95.00p 95.00p 650
08/07/2022 96.00p 96.00p 92.16p 95.00p 5081
07/07/2022 96.00p 96.00p 96.00p 96.00p 0
06/07/2022 95.00p 97.00p 90.55p 96.00p 10881
05/07/2022 104.00p 104.00p 93.27p 95.00p 28512
04/07/2022 105.00p 105.00p 103.50p 105.00p 23
01/07/2022 105.00p 105.45p 105.00p 105.00p 2500
30/06/2022 105.00p 105.00p 103.50p 105.00p 130
29/06/2022 105.00p 105.00p 103.50p 105.00p 46
28/06/2022 105.00p 105.45p 103.10p 105.00p 1800
27/06/2022 105.00p 114.00p 101.75p 105.00p 26344
24/06/2022 105.00p 105.00p 100.00p 105.00p 8000
23/06/2022 105.00p 108.00p 100.00p 105.00p 8247
22/06/2022 105.00p 105.00p 105.00p 105.00p 0
21/06/2022 102.50p 110.00p 100.50p 105.00p 35043
20/06/2022 105.00p 105.00p 100.11p 102.50p 3000
17/06/2022 105.00p 105.00p 100.50p 105.00p 69
16/06/2022 106.00p 106.00p 102.24p 105.00p 988
15/06/2022 106.00p 108.00p 105.00p 106.00p 3962
14/06/2022 106.00p 108.40p 105.00p 106.00p 3813
13/06/2022 105.00p 107.50p 103.10p 105.00p 22042
10/06/2022 105.00p 107.40p 102.15p 105.00p 26032
09/06/2022 105.00p 107.20p 105.00p 105.00p 30000
08/06/2022 110.00p 110.00p 100.00p 105.00p 24492
07/06/2022 110.00p 110.00p 105.00p 110.00p 35823
06/06/2022 110.00p 110.14p 105.00p 110.00p 8272
03/06/2022 110.00p 110.24p 105.10p 110.00p 4967
02/06/2022 110.00p 110.24p 105.10p 110.00p 4967
01/06/2022 110.00p 110.24p 105.10p 110.00p 4967
31/05/2022 109.00p 110.00p 109.00p 110.00p 7726
30/05/2022 109.00p 109.00p 105.00p 109.00p 54
27/05/2022 109.00p 109.00p 105.00p 109.00p 212
26/05/2022 109.00p 109.00p 105.65p 109.00p 450
25/05/2022 107.50p 109.00p 105.00p 109.00p 24360
24/05/2022 108.50p 109.76p 105.25p 107.50p 2026
23/05/2022 110.00p 110.00p 108.00p 108.50p 3395
20/05/2022 110.00p 110.00p 108.00p 110.00p 1376
19/05/2022 110.00p 110.78p 108.00p 110.00p 6791
18/05/2022 110.00p 110.89p 108.00p 110.00p 1415
17/05/2022 114.00p 114.00p 109.85p 110.00p 8205
16/05/2022 114.00p 114.00p 110.00p 114.00p 20
13/05/2022 114.00p 114.00p 110.00p 114.00p 7274
12/05/2022 113.00p 113.00p 108.20p 113.00p 293
11/05/2022 112.50p 113.00p 108.18p 113.00p 968
10/05/2022 111.50p 112.50p 107.06p 112.50p 37609
09/05/2022 111.50p 111.50p 110.00p 111.50p 1913
06/05/2022 111.50p 113.00p 108.00p 111.50p 5832
05/05/2022 113.00p 113.00p 108.10p 111.50p 8107
04/05/2022 117.50p 117.50p 107.75p 110.00p 30818
03/05/2022 120.00p 120.00p 115.20p 117.50p 6104
02/05/2022 115.00p 125.00p 110.00p 120.00p 24835
29/04/2022 115.00p 120.00p 110.00p 120.00p 10444
28/04/2022 115.00p 116.44p 110.00p 115.00p 3524
27/04/2022 115.00p 115.00p 110.90p 115.00p 2601
26/04/2022 125.00p 125.00p 115.00p 115.00p 26908
25/04/2022 125.00p 125.00p 122.00p 125.00p 1000
22/04/2022 122.50p 125.00p 120.00p 125.00p 7871
21/04/2022 122.50p 124.45p 121.20p 122.50p 5148
20/04/2022 125.00p 125.00p 114.45p 122.50p 38158
19/04/2022 127.50p 127.50p 120.11p 125.00p 14036
18/04/2022 127.50p 128.00p 125.10p 127.50p 2113
15/04/2022 127.50p 128.00p 125.10p 127.50p 2113
14/04/2022 127.50p 128.00p 125.10p 127.50p 2113
13/04/2022 127.50p 127.50p 127.50p 127.50p 0
12/04/2022 127.50p 127.50p 127.50p 127.50p 0
11/04/2022 130.00p 130.00p 125.65p 127.50p 10145
08/04/2022 130.00p 130.00p 125.00p 130.00p 7500
07/04/2022 130.00p 130.00p 125.90p 130.00p 1763
06/04/2022 135.00p 137.00p 130.00p 130.00p 18298
05/04/2022 135.00p 135.00p 131.60p 135.00p 13159
04/04/2022 137.50p 137.50p 132.60p 135.00p 12300
01/04/2022 132.50p 140.00p 127.16p 137.50p 56909
31/03/2022 128.50p 135.00p 128.50p 132.50p 15583
30/03/2022 117.50p 128.77p 117.50p 128.50p 22954
29/03/2022 117.50p 125.00p 117.50p 117.50p 43240
28/03/2022 110.00p 117.50p 110.00p 117.50p 14500
25/03/2022 110.00p 110.00p 110.00p 110.00p 0
24/03/2022 110.00p 111.30p 110.00p 110.00p 19350
23/03/2022 114.00p 114.00p 108.00p 110.00p 22500
22/03/2022 115.00p 117.00p 110.00p 114.00p 17212
21/03/2022 115.00p 117.00p 113.15p 115.00p 3070
18/03/2022 115.00p 115.00p 112.80p 115.00p 13
17/03/2022 112.50p 120.00p 110.00p 115.00p 7974
16/03/2022 112.50p 118.44p 110.70p 112.50p 1321
15/03/2022 115.00p 115.00p 112.50p 112.50p 0
14/03/2022 115.00p 119.60p 112.15p 115.00p 3558
11/03/2022 112.50p 115.00p 111.00p 115.00p 5625
10/03/2022 112.50p 112.50p 112.50p 112.50p 0
09/03/2022 112.50p 112.50p 112.50p 112.50p 0
08/03/2022 112.50p 112.50p 110.00p 112.50p 0
07/03/2022 115.00p 115.00p 105.00p 110.00p 7772
04/03/2022 115.00p 115.00p 110.10p 115.00p 2000
03/03/2022 115.00p 115.00p 115.00p 115.00p 0
02/03/2022 115.00p 115.00p 111.11p 115.00p 2500
01/03/2022 115.00p 115.35p 111.00p 115.00p 1745
28/02/2022 115.00p 115.50p 115.00p 115.00p 7000
25/02/2022 115.00p 117.25p 115.00p 115.00p 12842
24/02/2022 117.50p 122.55p 112.50p 115.00p 28000
23/02/2022 112.50p 125.00p 112.50p 120.00p 68932
22/02/2022 115.00p 115.00p 100.75p 112.50p 55291
21/02/2022 92.50p 114.60p 92.50p 112.50p 80544
18/02/2022 92.50p 93.64p 92.50p 92.50p 421
17/02/2022 92.50p 92.50p 92.11p 92.50p 265
16/02/2022 92.50p 93.72p 90.00p 92.50p 9537
15/02/2022 92.50p 92.50p 92.50p 92.50p 0
14/02/2022 92.50p 93.72p 92.50p 92.50p 21
11/02/2022 92.50p 92.50p 92.50p 92.50p 0
10/02/2022 92.50p 93.72p 91.95p 92.50p 2119
09/02/2022 92.50p 93.37p 92.50p 92.50p 4800
08/02/2022 92.50p 93.75p 91.60p 92.50p 1198
07/02/2022 92.50p 92.50p 91.55p 92.50p 2310
04/02/2022 92.50p 92.50p 92.50p 92.50p 0
03/02/2022 92.50p 93.89p 91.32p 92.50p 3088
02/02/2022 92.50p 94.00p 91.25p 92.50p 5179
01/02/2022 92.50p 94.00p 92.50p 92.50p 1534
31/01/2022 90.00p 93.49p 85.42p 92.50p 18567
28/01/2022 90.00p 90.00p 85.10p 90.00p 21675
27/01/2022 87.50p 90.00p 87.50p 90.00p 2124
26/01/2022 92.50p 92.50p 90.00p 90.00p 2054
25/01/2022 92.50p 92.50p 90.00p 92.50p 500
24/01/2022 92.50p 92.50p 90.00p 92.50p 8303
21/01/2022 92.50p 94.50p 91.00p 92.50p 16309
20/01/2022 92.50p 93.90p 90.55p 92.50p 3258
19/01/2022 92.50p 93.90p 92.50p 92.50p 5825
18/01/2022 92.50p 92.50p 92.15p 92.50p 6613
17/01/2022 92.50p 92.50p 90.10p 92.50p 4566
14/01/2022 92.50p 95.00p 87.00p 92.50p 20753
13/01/2022 100.00p 100.00p 90.00p 92.50p 43511
12/01/2022 95.00p 97.50p 91.55p 97.50p 10722
10/01/2022 100.00p 100.00p 95.00p 98.50p 14862
07/01/2022 100.00p 100.40p 95.00p 100.00p 2500
06/01/2022 100.00p 100.40p 95.20p 100.00p 10520
05/01/2022 100.00p 100.00p 98.69p 100.00p 4937
04/01/2022 100.00p 100.00p 95.20p 100.00p 1024
03/01/2022 100.00p 100.00p 98.85p 100.00p 10000
31/12/2021 100.00p 100.00p 100.00p 100.00p 0
30/12/2021 100.00p 100.00p 95.00p 100.00p 3185
29/12/2021 100.00p 100.00p 98.87p 100.00p 400
28/12/2021 100.00p 100.00p 100.00p 100.00p 0
27/12/2021 100.00p 100.00p 100.00p 100.00p 0
24/12/2021 100.00p 100.00p 100.00p 100.00p 0
23/12/2021 100.00p 100.00p 95.50p 100.00p 10500
22/12/2021 100.00p 100.00p 95.20p 100.00p 4117
21/12/2021 102.50p 103.88p 95.00p 100.00p 26118
20/12/2021 105.00p 105.00p 100.00p 102.50p 6000
17/12/2021 105.00p 105.00p 105.00p 105.00p 0
16/12/2021 105.00p 105.00p 104.00p 105.00p 4999
15/12/2021 107.50p 107.50p 100.00p 105.00p 5435
14/12/2021 110.00p 110.00p 105.50p 107.50p 10000
13/12/2021 111.50p 111.50p 105.50p 108.50p 5400
10/12/2021 111.50p 111.50p 105.00p 111.50p 65
09/12/2021 112.50p 112.50p 105.55p 111.50p 1900
08/12/2021 112.50p 112.50p 105.06p 112.50p 22633
07/12/2021 111.50p 116.99p 110.50p 110.50p 5379
06/12/2021 111.50p 111.50p 111.50p 111.50p 0
03/12/2021 112.50p 112.50p 105.05p 111.50p 5621
02/12/2021 112.50p 112.50p 105.00p 112.50p 934
01/12/2021 112.50p 112.50p 112.00p 112.50p 492
30/11/2021 112.50p 112.50p 105.00p 112.50p 4462
29/11/2021 112.50p 113.50p 105.50p 109.00p 7193
26/11/2021 115.00p 115.00p 105.50p 112.50p 5824
25/11/2021 117.50p 117.50p 113.05p 114.00p 5331
24/11/2021 122.50p 122.50p 113.00p 117.50p 33054
23/11/2021 122.50p 122.90p 122.50p 122.50p 4198
22/11/2021 122.50p 122.50p 120.50p 122.50p 431
19/11/2021 122.50p 122.50p 121.75p 122.50p 10726
18/11/2021 122.50p 122.50p 122.50p 122.50p 0
17/11/2021 122.50p 123.00p 121.15p 122.50p 26273
16/11/2021 122.50p 122.50p 120.19p 122.50p 4847
15/11/2021 122.50p 122.90p 122.50p 122.50p 1977
12/11/2021 122.50p 123.25p 120.10p 122.50p 8162
11/11/2021 125.00p 125.00p 120.20p 125.00p 7332
10/11/2021 125.00p 125.00p 121.55p 125.00p 3500
09/11/2021 125.00p 125.00p 121.50p 125.00p 3690
08/11/2021 125.00p 125.00p 121.68p 125.00p 1059
05/11/2021 125.00p 127.44p 121.68p 125.00p 7721
04/11/2021 125.00p 125.00p 121.50p 125.00p 17140
03/11/2021 110.00p 130.00p 110.00p 125.00p 87930
02/11/2021 109.50p 111.75p 106.16p 109.50p 9702
01/11/2021 110.00p 112.00p 105.25p 109.50p 11128
29/10/2021 110.00p 110.00p 105.20p 110.00p 380
28/10/2021 107.50p 110.00p 103.00p 110.00p 24637
27/10/2021 106.00p 106.00p 101.00p 106.00p 1220
26/10/2021 106.00p 106.00p 106.00p 106.00p 0
25/10/2021 106.00p 106.00p 104.25p 106.00p 200
22/10/2021 106.00p 106.00p 104.50p 106.00p 200
21/10/2021 106.00p 106.00p 101.00p 106.00p 12500
20/10/2021 106.00p 106.00p 100.24p 106.00p 207
19/10/2021 106.00p 106.00p 100.24p 106.00p 6980
18/10/2021 106.00p 106.00p 100.24p 106.00p 4832
15/10/2021 105.00p 106.00p 105.00p 106.00p 1000
14/10/2021 105.00p 105.65p 105.00p 105.00p 937
13/10/2021 107.50p 107.50p 101.65p 105.00p 22363
12/10/2021 107.50p 107.50p 102.55p 107.50p 6600
11/10/2021 107.50p 107.50p 107.50p 107.50p 0
08/10/2021 107.50p 107.50p 107.50p 107.50p 0
07/10/2021 107.50p 107.50p 107.50p 107.50p 0
06/10/2021 107.50p 107.50p 101.00p 107.50p 492

*Close Price adjusted for both dividends and splits