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 |
|---|---|---|---|---|---|
| 23/03/2020 | 117.50p | 124.70p | 110.00p | 112.50p | 8286 |
| 20/03/2020 | 115.00p | 117.50p | 115.00p | 117.50p | 1250 |
| 19/03/2020 | 125.00p | 125.00p | 111.00p | 115.00p | 10184 |
| 18/03/2020 | 140.00p | 140.00p | 125.00p | 127.50p | 7936 |
| 17/03/2020 | 147.50p | 147.50p | 137.00p | 140.00p | 8111 |
| 16/03/2020 | 150.00p | 150.00p | 140.00p | 147.50p | 5445 |
| 13/03/2020 | 150.00p | 154.50p | 148.75p | 150.00p | 6500 |
| 12/03/2020 | 147.50p | 148.10p | 147.50p | 147.50p | 2000 |
| 11/03/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 10000 |
| 10/03/2020 | 150.00p | 150.00p | 146.00p | 150.00p | 2915 |
| 09/03/2020 | 150.00p | 150.00p | 148.00p | 150.00p | 6667 |
| 06/03/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 05/03/2020 | 147.50p | 155.00p | 147.50p | 150.00p | 847 |
| 04/03/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 03/03/2020 | 150.00p | 150.00p | 147.50p | 147.50p | 4936 |
| 02/03/2020 | 150.00p | 150.00p | 147.00p | 150.00p | 6747 |
| 28/02/2020 | 150.00p | 150.00p | 147.00p | 150.00p | 2000 |
| 27/02/2020 | 150.00p | 154.80p | 150.00p | 150.00p | 32 |
| 26/02/2020 | 150.00p | 154.80p | 150.00p | 150.00p | 3229 |
| 25/02/2020 | 157.50p | 157.50p | 145.50p | 150.00p | 8756 |
| 24/02/2020 | 158.50p | 165.00p | 158.50p | 161.00p | 7165 |
| 21/02/2020 | 158.50p | 158.50p | 157.50p | 158.50p | 2000 |
| 20/02/2020 | 158.50p | 165.00p | 157.10p | 158.50p | 370 |
| 19/02/2020 | 158.50p | 162.00p | 158.50p | 158.50p | 3086 |
| 18/02/2020 | 159.00p | 159.00p | 158.00p | 158.50p | 0 |
| 17/02/2020 | 159.00p | 164.00p | 155.50p | 159.00p | 2516 |
| 14/02/2020 | 159.00p | 164.00p | 155.50p | 159.00p | 6887 |
| 13/02/2020 | 157.00p | 161.50p | 156.70p | 159.00p | 12500 |
| 12/02/2020 | 153.00p | 160.00p | 153.00p | 157.00p | 3000 |
| 11/02/2020 | 150.00p | 154.00p | 148.00p | 153.00p | 2680 |
| 10/02/2020 | 150.00p | 150.00p | 148.00p | 150.00p | 1800 |
| 07/02/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 1016 |
| 06/02/2020 | 150.00p | 150.00p | 148.00p | 150.00p | 6800 |
| 05/02/2020 | 150.00p | 150.00p | 148.62p | 150.00p | 1809 |
| 04/02/2020 | 150.00p | 150.00p | 148.62p | 150.00p | 2500 |
| 03/02/2020 | 150.00p | 150.00p | 148.00p | 150.00p | 4000 |
| 31/01/2020 | 150.50p | 150.50p | 148.75p | 150.00p | 6700 |
| 30/01/2020 | 153.00p | 153.00p | 146.00p | 150.50p | 16374 |
| 29/01/2020 | 153.00p | 154.00p | 150.12p | 153.00p | 79 |
| 28/01/2020 | 155.00p | 155.00p | 153.00p | 153.00p | 14000 |
| 27/01/2020 | 155.00p | 156.50p | 151.00p | 155.00p | 2652 |
| 24/01/2020 | 155.00p | 155.00p | 151.00p | 155.00p | 265 |
| 23/01/2020 | 155.00p | 157.00p | 155.00p | 155.00p | 11440 |
| 22/01/2020 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 21/01/2020 | 155.00p | 155.00p | 150.20p | 155.00p | 493 |
| 20/01/2020 | 155.00p | 155.00p | 151.00p | 155.00p | 3734 |
| 17/01/2020 | 155.00p | 155.00p | 151.00p | 155.00p | 7386 |
| 16/01/2020 | 155.00p | 155.00p | 151.00p | 155.00p | 1000 |
| 15/01/2020 | 152.00p | 154.50p | 149.55p | 154.50p | 1321 |
| 14/01/2020 | 152.00p | 158.00p | 149.25p | 152.00p | 6200 |
| 13/01/2020 | 152.00p | 152.00p | 149.20p | 152.00p | 3368 |
| 10/01/2020 | 152.00p | 155.00p | 152.00p | 152.00p | 1500 |
| 09/01/2020 | 152.00p | 152.00p | 149.65p | 152.00p | 940 |
| 08/01/2020 | 152.00p | 152.00p | 149.50p | 152.00p | 3809 |
| 07/01/2020 | 152.50p | 152.50p | 149.25p | 152.00p | 3850 |
| 06/01/2020 | 152.50p | 159.25p | 147.75p | 152.50p | 9689 |
| 03/01/2020 | 152.50p | 155.00p | 152.50p | 152.50p | 3000 |
| 02/01/2020 | 152.50p | 155.00p | 152.50p | 152.50p | 2000 |
| 01/01/2020 | 152.50p | 155.00p | 146.00p | 152.50p | 716 |
| 31/12/2019 | 152.50p | 155.00p | 146.00p | 152.50p | 716 |
| 30/12/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 27/12/2019 | 152.50p | 152.50p | 147.25p | 152.50p | 3065 |
| 26/12/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 25/12/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 24/12/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 23/12/2019 | 152.50p | 154.00p | 152.50p | 152.50p | 324 |
| 20/12/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 19/12/2019 | 150.00p | 154.00p | 146.55p | 152.50p | 4979 |
| 18/12/2019 | 150.00p | 150.00p | 145.55p | 150.00p | 10498 |
| 17/12/2019 | 147.50p | 148.25p | 147.50p | 147.50p | 411 |
| 16/12/2019 | 152.50p | 152.50p | 146.60p | 147.50p | 1820 |
| 13/12/2019 | 152.50p | 152.50p | 150.00p | 152.50p | 663 |
| 12/12/2019 | 152.50p | 152.50p | 146.50p | 152.50p | 3060 |
| 11/12/2019 | 152.50p | 152.50p | 146.60p | 152.50p | 6176 |
| 10/12/2019 | 152.50p | 152.50p | 146.50p | 152.50p | 800 |
| 09/12/2019 | 152.50p | 152.50p | 147.00p | 152.50p | 3500 |
| 06/12/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 05/12/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 04/12/2019 | 152.50p | 152.50p | 147.00p | 152.50p | 175 |
| 03/12/2019 | 152.50p | 152.50p | 147.00p | 152.50p | 4722 |
| 02/12/2019 | 152.50p | 154.00p | 152.50p | 152.50p | 2500 |
| 29/11/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 28/11/2019 | 152.50p | 154.50p | 152.50p | 152.50p | 32 |
| 27/11/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 26/11/2019 | 152.50p | 155.00p | 152.50p | 152.50p | 2500 |
| 25/11/2019 | 152.50p | 153.00p | 147.00p | 152.50p | 2124 |
| 22/11/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 21/11/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 6252 |
| 20/11/2019 | 152.50p | 153.00p | 146.00p | 152.50p | 1978 |
| 19/11/2019 | 152.50p | 153.00p | 146.00p | 152.50p | 8077 |
| 18/11/2019 | 152.50p | 154.00p | 145.50p | 152.50p | 9607 |
| 15/11/2019 | 152.50p | 152.50p | 148.50p | 152.50p | 3000 |
| 14/11/2019 | 152.50p | 152.50p | 149.05p | 152.50p | 4186 |
| 13/11/2019 | 152.50p | 159.10p | 152.50p | 152.50p | 939 |
| 12/11/2019 | 152.50p | 159.25p | 145.00p | 152.50p | 737 |
| 11/11/2019 | 145.50p | 159.70p | 145.50p | 152.50p | 5779 |
| 08/11/2019 | 145.50p | 149.82p | 145.50p | 145.50p | 1667 |
| 07/11/2019 | 145.50p | 148.65p | 143.50p | 145.50p | 3201 |
| 06/11/2019 | 145.50p | 147.00p | 145.50p | 145.50p | 4000 |
| 05/11/2019 | 145.50p | 145.50p | 142.75p | 145.50p | 1049 |
| 04/11/2019 | 145.50p | 147.00p | 142.00p | 145.50p | 4385 |
| 01/11/2019 | 145.50p | 146.40p | 141.18p | 145.50p | 5112 |
| 31/10/2019 | 145.50p | 147.30p | 141.00p | 145.50p | 12925 |
| 30/10/2019 | 135.00p | 148.80p | 133.10p | 145.50p | 48016 |
| 29/10/2019 | 177.50p | 182.50p | 177.50p | 179.00p | 27 |
| 28/10/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 25/10/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 24/10/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 23/10/2019 | 166.50p | 178.00p | 166.50p | 177.50p | 4148 |
| 22/10/2019 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
| 21/10/2019 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
| 18/10/2019 | 165.00p | 167.50p | 165.00p | 166.50p | 3000 |
| 17/10/2019 | 160.00p | 165.00p | 160.00p | 165.00p | 0 |
| 16/10/2019 | 160.00p | 160.00p | 155.00p | 160.00p | 2895 |
| 15/10/2019 | 160.00p | 160.00p | 156.50p | 160.00p | 581 |
| 14/10/2019 | 159.00p | 160.74p | 155.50p | 160.00p | 5563 |
| 11/10/2019 | 159.00p | 160.80p | 155.50p | 159.00p | 1342 |
| 10/10/2019 | 156.50p | 159.00p | 153.50p | 159.00p | 976 |
| 09/10/2019 | 159.00p | 159.00p | 153.50p | 156.50p | 69 |
| 08/10/2019 | 159.00p | 160.00p | 153.50p | 159.00p | 1174 |
| 07/10/2019 | 159.00p | 162.00p | 159.00p | 159.00p | 456 |
| 04/10/2019 | 159.00p | 159.00p | 153.50p | 159.00p | 845 |
| 03/10/2019 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 02/10/2019 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 01/10/2019 | 157.50p | 159.00p | 153.00p | 159.00p | 13790 |
| 30/09/2019 | 157.50p | 159.75p | 150.00p | 157.50p | 3198 |
| 27/09/2019 | 169.00p | 169.00p | 150.00p | 157.50p | 5229 |
| 26/09/2019 | 169.00p | 169.00p | 163.00p | 164.00p | 11 |
| 25/09/2019 | 166.50p | 166.50p | 163.10p | 164.00p | 9955 |
| 24/09/2019 | 169.00p | 169.00p | 163.35p | 166.50p | 1766 |
| 23/09/2019 | 166.50p | 166.50p | 163.35p | 166.50p | 347 |
| 20/09/2019 | 172.50p | 172.50p | 164.05p | 166.50p | 3764 |
| 19/09/2019 | 175.00p | 175.00p | 165.00p | 172.50p | 4489 |
| 18/09/2019 | 175.00p | 175.00p | 174.98p | 175.00p | 250 |
| 17/09/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 16/09/2019 | 175.00p | 175.00p | 170.00p | 175.00p | 1217 |
| 13/09/2019 | 175.00p | 175.00p | 170.00p | 175.00p | 1567 |
| 12/09/2019 | 177.50p | 177.50p | 175.00p | 175.00p | 2000 |
| 11/09/2019 | 177.50p | 177.50p | 175.00p | 177.50p | 143 |
| 10/09/2019 | 185.00p | 185.00p | 175.00p | 177.50p | 8302 |
| 09/09/2019 | 185.00p | 185.00p | 181.50p | 185.00p | 2500 |
| 06/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 05/09/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 18139 |
| 04/09/2019 | 190.50p | 190.50p | 185.00p | 185.00p | 4165 |
| 03/09/2019 | 190.50p | 190.50p | 190.50p | 190.50p | 26 |
| 02/09/2019 | 193.00p | 193.00p | 186.00p | 190.50p | 16060 |
| 30/08/2019 | 194.00p | 194.00p | 190.00p | 194.00p | 53 |
| 29/08/2019 | 192.50p | 193.00p | 192.00p | 192.50p | 6000 |
| 28/08/2019 | 194.00p | 194.00p | 192.50p | 192.50p | 4755 |
| 27/08/2019 | 194.00p | 198.00p | 190.00p | 194.00p | 5896 |
| 23/08/2019 | 194.00p | 194.40p | 194.00p | 194.00p | 2516 |
| 22/08/2019 | 194.00p | 194.40p | 190.00p | 194.00p | 412 |
| 21/08/2019 | 196.00p | 196.00p | 192.00p | 195.00p | 1340 |
| 20/08/2019 | 196.00p | 197.00p | 195.00p | 196.00p | 3000 |
| 19/08/2019 | 196.00p | 196.00p | 192.00p | 196.00p | 49 |
| 16/08/2019 | 196.00p | 196.00p | 195.50p | 196.00p | 2113 |
| 15/08/2019 | 197.00p | 197.00p | 194.00p | 196.00p | 4886 |
| 14/08/2019 | 197.00p | 197.30p | 197.00p | 197.00p | 2750 |
| 13/08/2019 | 197.00p | 197.00p | 194.00p | 197.00p | 2113 |
| 12/08/2019 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 09/08/2019 | 201.00p | 201.00p | 194.00p | 197.00p | 4151 |
| 08/08/2019 | 201.00p | 204.00p | 201.00p | 201.00p | 1600 |
| 07/08/2019 | 201.00p | 201.00p | 196.00p | 201.00p | 1000 |
| 06/08/2019 | 201.00p | 201.00p | 197.50p | 201.00p | 528 |
| 05/08/2019 | 201.00p | 201.00p | 197.50p | 201.00p | 1000 |
| 02/08/2019 | 201.00p | 204.35p | 201.00p | 201.00p | 800 |
| 01/08/2019 | 201.00p | 201.00p | 199.10p | 201.00p | 485 |
| 31/07/2019 | 201.00p | 201.00p | 199.10p | 201.00p | 10 |
| 30/07/2019 | 201.00p | 204.50p | 201.00p | 201.00p | 615 |
| 29/07/2019 | 201.00p | 204.84p | 198.50p | 201.00p | 2024 |
| 26/07/2019 | 201.00p | 201.00p | 198.70p | 201.00p | 351 |
| 25/07/2019 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 24/07/2019 | 201.00p | 205.80p | 198.50p | 201.00p | 7734 |
| 23/07/2019 | 180.00p | 205.80p | 180.00p | 201.00p | 18568 |
| 22/07/2019 | 180.00p | 180.00p | 176.00p | 180.00p | 2775 |
| 19/07/2019 | 180.00p | 180.00p | 176.70p | 180.00p | 3222 |
| 18/07/2019 | 180.00p | 180.00p | 177.57p | 180.00p | 1246 |
| 17/07/2019 | 180.00p | 184.00p | 180.00p | 180.00p | 2728 |
| 16/07/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/07/2019 | 180.00p | 184.80p | 177.57p | 180.00p | 995 |
| 12/07/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 11/07/2019 | 180.00p | 180.00p | 177.57p | 180.00p | 1078 |
| 10/07/2019 | 180.00p | 180.00p | 177.50p | 180.00p | 3050 |
| 09/07/2019 | 180.00p | 180.00p | 175.00p | 180.00p | 6571 |
| 08/07/2019 | 180.00p | 180.00p | 177.06p | 180.00p | 2068 |
| 05/07/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/07/2019 | 178.00p | 180.00p | 176.15p | 180.00p | 2629 |
| 03/07/2019 | 176.00p | 177.50p | 176.00p | 177.50p | 0 |
| 02/07/2019 | 178.00p | 178.00p | 172.00p | 176.00p | 5970 |
| 01/07/2019 | 183.00p | 183.00p | 176.50p | 178.00p | 489 |
| 28/06/2019 | 192.50p | 192.50p | 183.00p | 183.00p | 3693 |
| 27/06/2019 | 192.00p | 192.50p | 188.94p | 192.50p | 26 |
| 26/06/2019 | 192.50p | 192.50p | 186.50p | 192.50p | 4883 |
| 25/06/2019 | 192.50p | 192.50p | 186.50p | 192.50p | 1294 |
| 24/06/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 21/06/2019 | 192.50p | 192.50p | 186.50p | 192.50p | 1397 |
| 20/06/2019 | 192.50p | 192.50p | 185.00p | 192.50p | 4977 |
| 19/06/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 285 |
| 18/06/2019 | 192.50p | 192.50p | 186.50p | 192.50p | 96 |
| 17/06/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
*Close Price adjusted for both dividends and splits