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 |
|---|---|---|---|---|---|
| 29/12/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 838 |
| 28/12/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 1136 |
| 25/12/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 1136 |
| 24/12/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 1136 |
| 23/12/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 2000 |
| 22/12/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 21/12/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 6000 |
| 18/12/2020 | 105.00p | 105.44p | 105.00p | 105.00p | 15000 |
| 17/12/2020 | 105.00p | 105.44p | 105.00p | 105.00p | 5704 |
| 16/12/2020 | 105.00p | 105.44p | 105.00p | 105.00p | 10222 |
| 15/12/2020 | 105.00p | 106.98p | 100.20p | 105.00p | 7017 |
| 14/12/2020 | 110.00p | 110.00p | 107.00p | 110.00p | 1000 |
| 11/12/2020 | 115.00p | 115.00p | 108.50p | 110.00p | 12392 |
| 10/12/2020 | 115.00p | 115.00p | 110.00p | 115.00p | 14732 |
| 09/12/2020 | 115.00p | 115.00p | 110.20p | 115.00p | 999 |
| 08/12/2020 | 117.50p | 119.00p | 115.00p | 115.00p | 1592 |
| 07/12/2020 | 117.50p | 119.90p | 117.50p | 117.50p | 7785 |
| 04/12/2020 | 117.50p | 117.50p | 116.75p | 117.50p | 2402 |
| 03/12/2020 | 117.50p | 117.50p | 116.60p | 117.50p | 750 |
| 02/12/2020 | 115.00p | 120.00p | 110.20p | 117.50p | 13900 |
| 01/12/2020 | 110.00p | 115.00p | 110.00p | 115.00p | 9593 |
| 30/11/2020 | 100.00p | 107.50p | 100.00p | 107.50p | 6659 |
| 27/11/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 3044 |
| 26/11/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 3995 |
| 25/11/2020 | 100.00p | 101.00p | 95.00p | 100.00p | 10520 |
| 24/11/2020 | 100.00p | 100.00p | 95.00p | 100.00p | 3926 |
| 23/11/2020 | 100.00p | 100.00p | 95.00p | 100.00p | 1267 |
| 20/11/2020 | 100.00p | 100.00p | 95.00p | 100.00p | 18791 |
| 19/11/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 2634 |
| 18/11/2020 | 100.00p | 100.13p | 96.00p | 100.00p | 14473 |
| 17/11/2020 | 97.50p | 104.80p | 95.50p | 100.00p | 43802 |
| 16/11/2020 | 90.00p | 92.44p | 86.00p | 90.00p | 6803 |
| 13/11/2020 | 90.00p | 90.00p | 86.60p | 90.00p | 2218 |
| 12/11/2020 | 90.00p | 91.91p | 86.56p | 90.00p | 2437 |
| 10/11/2020 | 90.00p | 92.00p | 86.00p | 90.00p | 1918 |
| 09/11/2020 | 92.50p | 92.50p | 89.40p | 90.00p | 19826 |
| 06/11/2020 | 92.50p | 92.50p | 90.00p | 92.50p | 415 |
| 05/11/2020 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 04/11/2020 | 95.00p | 95.00p | 92.50p | 92.50p | 12000 |
| 03/11/2020 | 95.00p | 95.25p | 90.00p | 95.00p | 6799 |
| 02/11/2020 | 100.00p | 100.00p | 95.00p | 95.00p | 3206 |
| 30/10/2020 | 100.00p | 100.00p | 95.00p | 100.00p | 1505 |
| 29/10/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 49 |
| 28/10/2020 | 105.00p | 105.00p | 95.00p | 100.00p | 19549 |
| 27/10/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 7770 |
| 26/10/2020 | 105.00p | 105.00p | 104.80p | 105.00p | 14075 |
| 23/10/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 472 |
| 22/10/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 2500 |
| 21/10/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 2533 |
| 20/10/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 19/10/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/10/2020 | 105.00p | 105.00p | 102.50p | 105.00p | 288 |
| 15/10/2020 | 105.00p | 106.50p | 101.00p | 105.00p | 14827 |
| 14/10/2020 | 105.00p | 105.00p | 101.00p | 105.00p | 231 |
| 13/10/2020 | 105.00p | 105.00p | 101.00p | 105.00p | 47 |
| 12/10/2020 | 110.00p | 110.00p | 105.00p | 105.00p | 5786 |
| 09/10/2020 | 110.00p | 110.00p | 106.00p | 110.00p | 862 |
| 08/10/2020 | 110.00p | 110.00p | 106.00p | 110.00p | 425 |
| 07/10/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/10/2020 | 110.00p | 112.44p | 106.00p | 110.00p | 7243 |
| 05/10/2020 | 112.50p | 112.50p | 106.50p | 110.00p | 4877 |
| 02/10/2020 | 112.50p | 112.50p | 109.00p | 112.50p | 3505 |
| 01/10/2020 | 112.50p | 118.24p | 105.00p | 112.50p | 24459 |
| 30/09/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/09/2020 | 112.50p | 118.44p | 105.00p | 112.50p | 17706 |
| 28/09/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 7721 |
| 25/09/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/09/2020 | 130.00p | 130.00p | 127.25p | 130.00p | 851 |
| 23/09/2020 | 130.00p | 132.50p | 130.00p | 130.00p | 0 |
| 22/09/2020 | 132.50p | 132.50p | 132.00p | 132.50p | 757 |
| 21/09/2020 | 132.50p | 132.50p | 128.90p | 132.50p | 2857 |
| 18/09/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 6000 |
| 17/09/2020 | 132.50p | 132.50p | 128.90p | 132.50p | 2371 |
| 16/09/2020 | 132.50p | 137.00p | 132.50p | 132.50p | 25 |
| 15/09/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 14/09/2020 | 132.50p | 132.50p | 128.90p | 132.50p | 1653 |
| 11/09/2020 | 132.50p | 132.50p | 128.36p | 132.50p | 890 |
| 10/09/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 09/09/2020 | 132.50p | 132.50p | 127.00p | 132.50p | 2852 |
| 08/09/2020 | 132.50p | 135.00p | 128.25p | 132.50p | 46941 |
| 07/09/2020 | 132.50p | 132.50p | 128.25p | 132.50p | 0 |
| 04/09/2020 | 132.50p | 132.50p | 128.18p | 132.50p | 21000 |
| 03/09/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 02/09/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 01/09/2020 | 132.50p | 133.50p | 126.00p | 132.50p | 2090 |
| 31/08/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 28/08/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 27/08/2020 | 132.50p | 133.50p | 132.50p | 132.50p | 36 |
| 26/08/2020 | 132.50p | 132.50p | 128.18p | 132.50p | 120 |
| 25/08/2020 | 132.50p | 132.50p | 128.15p | 132.50p | 124 |
| 24/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/08/2020 | 130.00p | 133.98p | 127.25p | 130.00p | 5563 |
| 20/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/08/2020 | 130.00p | 134.50p | 128.18p | 130.00p | 1763 |
| 18/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/08/2020 | 130.00p | 130.00p | 128.15p | 130.00p | 1600 |
| 13/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/08/2020 | 130.00p | 130.00p | 128.06p | 130.00p | 13 |
| 11/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 5000 |
| 10/08/2020 | 130.00p | 130.00p | 126.50p | 130.00p | 7014 |
| 07/08/2020 | 130.00p | 130.00p | 127.66p | 130.00p | 1176 |
| 06/08/2020 | 130.00p | 130.00p | 125.00p | 130.00p | 2976 |
| 05/08/2020 | 130.00p | 130.00p | 127.50p | 130.00p | 834 |
| 04/08/2020 | 130.00p | 130.00p | 129.00p | 130.00p | 3339 |
| 03/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/07/2020 | 132.50p | 132.50p | 130.00p | 130.00p | 15000 |
| 29/07/2020 | 132.50p | 139.25p | 131.00p | 132.50p | 3295 |
| 28/07/2020 | 132.50p | 139.00p | 132.50p | 132.50p | 6034 |
| 27/07/2020 | 111.50p | 130.00p | 111.50p | 125.00p | 21335 |
| 24/07/2020 | 111.50p | 114.00p | 111.50p | 111.50p | 50000 |
| 23/07/2020 | 110.00p | 115.00p | 110.00p | 111.50p | 7489 |
| 22/07/2020 | 110.00p | 110.00p | 109.50p | 110.00p | 635 |
| 21/07/2020 | 110.00p | 110.65p | 110.00p | 110.00p | 500 |
| 20/07/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/07/2020 | 110.00p | 115.00p | 110.00p | 110.00p | 4500 |
| 16/07/2020 | 110.00p | 110.06p | 110.00p | 110.00p | 73 |
| 15/07/2020 | 107.50p | 115.00p | 106.67p | 110.00p | 7872 |
| 14/07/2020 | 114.00p | 114.00p | 105.10p | 107.50p | 34160 |
| 13/07/2020 | 112.50p | 119.70p | 112.50p | 112.50p | 9199 |
| 10/07/2020 | 112.50p | 119.70p | 112.50p | 112.50p | 1000 |
| 09/07/2020 | 112.50p | 119.70p | 112.50p | 112.50p | 5409 |
| 08/07/2020 | 112.50p | 118.44p | 110.06p | 112.50p | 102575 |
| 07/07/2020 | 110.00p | 118.44p | 110.00p | 112.50p | 764936 |
| 06/07/2020 | 110.00p | 113.90p | 110.00p | 110.00p | 7200 |
| 03/07/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/07/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/07/2020 | 110.00p | 110.00p | 105.50p | 110.00p | 420 |
| 30/06/2020 | 110.00p | 113.90p | 105.00p | 110.00p | 14883 |
| 29/06/2020 | 110.00p | 114.00p | 110.00p | 110.00p | 23543 |
| 26/06/2020 | 110.00p | 114.00p | 110.00p | 110.00p | 6500 |
| 25/06/2020 | 109.00p | 113.20p | 109.00p | 110.00p | 4389 |
| 24/06/2020 | 109.00p | 114.00p | 103.25p | 109.00p | 202125 |
| 23/06/2020 | 109.00p | 112.90p | 103.66p | 109.00p | 2178 |
| 22/06/2020 | 109.00p | 113.50p | 103.60p | 109.00p | 6415 |
| 19/06/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 18/06/2020 | 109.00p | 109.00p | 103.24p | 109.00p | 141 |
| 17/06/2020 | 109.00p | 113.80p | 109.00p | 109.00p | 5219 |
| 16/06/2020 | 109.00p | 114.25p | 109.00p | 109.00p | 12517 |
| 15/06/2020 | 112.50p | 112.50p | 105.00p | 107.50p | 2081 |
| 12/06/2020 | 112.50p | 112.50p | 105.00p | 112.50p | 1627 |
| 11/06/2020 | 115.00p | 115.00p | 105.00p | 112.50p | 6000 |
| 10/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/06/2020 | 115.00p | 115.00p | 110.00p | 115.00p | 527 |
| 04/06/2020 | 115.00p | 116.75p | 110.00p | 115.00p | 3064 |
| 03/06/2020 | 115.00p | 117.00p | 115.00p | 115.00p | 1000 |
| 02/06/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/06/2020 | 117.50p | 119.80p | 110.75p | 115.00p | 3509 |
| 29/05/2020 | 117.50p | 117.50p | 116.99p | 117.50p | 42 |
| 28/05/2020 | 120.00p | 120.00p | 117.50p | 117.50p | 19257 |
| 27/05/2020 | 120.00p | 120.00p | 118.44p | 120.00p | 5168 |
| 26/05/2020 | 120.00p | 120.00p | 115.00p | 120.00p | 4250 |
| 25/05/2020 | 120.00p | 125.00p | 115.20p | 120.00p | 38686 |
| 22/05/2020 | 120.00p | 125.00p | 115.20p | 120.00p | 38686 |
| 21/05/2020 | 107.50p | 108.00p | 107.50p | 107.50p | 2074 |
| 20/05/2020 | 106.50p | 108.74p | 106.50p | 107.50p | 9226 |
| 19/05/2020 | 110.00p | 110.00p | 95.00p | 106.50p | 10564 |
| 18/05/2020 | 110.00p | 114.80p | 105.00p | 110.00p | 942 |
| 15/05/2020 | 110.00p | 110.00p | 108.64p | 110.00p | 1300 |
| 14/05/2020 | 110.00p | 110.00p | 105.20p | 110.00p | 1500 |
| 13/05/2020 | 110.00p | 110.00p | 105.20p | 110.00p | 16 |
| 12/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/05/2020 | 110.00p | 114.80p | 110.00p | 110.00p | 1733 |
| 08/05/2020 | 110.00p | 110.00p | 108.85p | 110.00p | 2744 |
| 07/05/2020 | 110.00p | 110.00p | 108.85p | 110.00p | 2744 |
| 06/05/2020 | 110.00p | 110.00p | 105.00p | 110.00p | 2060 |
| 05/05/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 04/05/2020 | 115.00p | 115.00p | 110.00p | 110.00p | 3750 |
| 01/05/2020 | 115.00p | 115.00p | 106.00p | 115.00p | 5500 |
| 30/04/2020 | 117.50p | 117.50p | 110.00p | 115.00p | 10789 |
| 29/04/2020 | 117.50p | 120.00p | 113.00p | 117.50p | 5041 |
| 28/04/2020 | 116.00p | 122.00p | 108.00p | 117.50p | 24869 |
| 27/04/2020 | 117.50p | 122.00p | 112.56p | 116.00p | 4360 |
| 24/04/2020 | 115.00p | 125.00p | 115.00p | 117.50p | 2053 |
| 23/04/2020 | 97.50p | 119.00p | 97.50p | 115.00p | 22336 |
| 22/04/2020 | 105.00p | 106.00p | 101.00p | 105.00p | 6647 |
| 21/04/2020 | 110.00p | 110.00p | 100.00p | 105.00p | 3000 |
| 20/04/2020 | 110.00p | 110.00p | 105.50p | 110.00p | 1022 |
| 17/04/2020 | 110.00p | 111.00p | 105.00p | 110.00p | 36005 |
| 16/04/2020 | 110.00p | 110.00p | 108.50p | 110.00p | 1000 |
| 15/04/2020 | 110.00p | 110.00p | 105.00p | 110.00p | 1682 |
| 14/04/2020 | 110.00p | 111.00p | 105.00p | 110.00p | 4700 |
| 13/04/2020 | 112.50p | 113.50p | 105.00p | 110.00p | 2122 |
| 10/04/2020 | 112.50p | 113.50p | 105.00p | 110.00p | 2122 |
| 09/04/2020 | 112.50p | 113.50p | 105.00p | 110.00p | 2122 |
| 08/04/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/04/2020 | 111.50p | 114.00p | 106.00p | 112.50p | 2338 |
| 06/04/2020 | 116.00p | 116.00p | 111.50p | 111.50p | 2500 |
| 03/04/2020 | 116.00p | 116.00p | 108.92p | 116.00p | 3566 |
| 02/04/2020 | 116.00p | 116.00p | 112.00p | 116.00p | 1000 |
| 01/04/2020 | 118.50p | 118.50p | 112.00p | 118.50p | 11478 |
| 31/03/2020 | 118.50p | 118.50p | 112.26p | 118.50p | 3462 |
| 30/03/2020 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 27/03/2020 | 118.50p | 118.85p | 118.50p | 118.50p | 41 |
| 26/03/2020 | 112.50p | 118.50p | 110.00p | 118.50p | 4031 |
| 25/03/2020 | 112.50p | 113.55p | 112.50p | 112.50p | 1000 |
| 24/03/2020 | 112.50p | 113.75p | 110.00p | 112.50p | 8400 |
*Close Price adjusted for both dividends and splits