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 |
|---|---|---|---|---|---|
| 14/06/2019 | 192.50p | 192.50p | 187.15p | 192.50p | 1410 |
| 13/06/2019 | 192.00p | 192.50p | 186.65p | 192.50p | 4363 |
| 12/06/2019 | 192.00p | 192.50p | 185.00p | 192.50p | 12000 |
| 11/06/2019 | 192.50p | 192.50p | 186.50p | 192.50p | 692 |
| 10/06/2019 | 192.00p | 192.50p | 185.85p | 192.50p | 6178 |
| 07/06/2019 | 192.50p | 192.50p | 185.75p | 192.50p | 3600 |
| 06/06/2019 | 192.50p | 192.50p | 185.50p | 192.50p | 3552 |
| 05/06/2019 | 192.00p | 192.50p | 188.30p | 192.50p | 5778 |
| 04/06/2019 | 192.00p | 192.50p | 192.00p | 192.50p | 3813 |
| 03/06/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 31/05/2019 | 189.50p | 192.50p | 189.50p | 192.50p | 0 |
| 30/05/2019 | 189.50p | 191.24p | 185.10p | 189.50p | 6069 |
| 29/05/2019 | 189.50p | 189.50p | 187.00p | 189.50p | 1900 |
| 28/05/2019 | 189.50p | 189.50p | 186.00p | 189.50p | 4095 |
| 24/05/2019 | 189.50p | 191.50p | 189.50p | 189.50p | 1000 |
| 23/05/2019 | 189.50p | 189.50p | 189.50p | 189.50p | 10000 |
| 22/05/2019 | 192.00p | 192.00p | 185.37p | 189.50p | 1275 |
| 21/05/2019 | 192.00p | 192.00p | 185.15p | 189.50p | 5012 |
| 20/05/2019 | 192.00p | 192.00p | 189.50p | 189.50p | 4400 |
| 17/05/2019 | 192.00p | 192.00p | 189.50p | 189.50p | 5000 |
| 16/05/2019 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 15/05/2019 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 14/05/2019 | 192.00p | 192.00p | 189.50p | 189.50p | 5699 |
| 13/05/2019 | 190.00p | 192.00p | 189.50p | 189.50p | 907 |
| 10/05/2019 | 190.00p | 190.00p | 183.75p | 187.50p | 3500 |
| 09/05/2019 | 187.50p | 192.48p | 187.50p | 187.50p | 532 |
| 08/05/2019 | 187.50p | 194.70p | 182.70p | 187.50p | 2988 |
| 07/05/2019 | 187.50p | 187.50p | 180.30p | 187.50p | 461 |
| 03/05/2019 | 187.50p | 191.00p | 180.30p | 187.50p | 10561 |
| 02/05/2019 | 187.50p | 187.50p | 183.55p | 187.50p | 3384 |
| 01/05/2019 | 187.50p | 188.43p | 187.50p | 187.50p | 10 |
| 30/04/2019 | 182.50p | 188.50p | 182.25p | 187.50p | 4677 |
| 29/04/2019 | 182.50p | 189.80p | 181.65p | 187.50p | 15985 |
| 26/04/2019 | 172.50p | 178.00p | 168.15p | 178.00p | 8235 |
| 25/04/2019 | 187.50p | 187.50p | 155.50p | 172.50p | 50187 |
| 24/04/2019 | 197.00p | 198.00p | 190.70p | 197.00p | 1260 |
| 23/04/2019 | 199.00p | 204.00p | 190.00p | 197.00p | 10884 |
| 18/04/2019 | 199.00p | 199.00p | 198.70p | 199.00p | 3540 |
| 17/04/2019 | 199.00p | 199.74p | 194.00p | 199.00p | 4907 |
| 16/04/2019 | 199.00p | 199.80p | 194.00p | 199.00p | 9124 |
| 15/04/2019 | 205.00p | 205.00p | 196.00p | 199.00p | 8164 |
| 12/04/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 1900 |
| 11/04/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/04/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 261 |
| 09/04/2019 | 205.00p | 207.00p | 200.00p | 205.00p | 3800 |
| 08/04/2019 | 205.00p | 208.50p | 200.00p | 205.00p | 4883 |
| 05/04/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 4000 |
| 04/04/2019 | 210.00p | 210.00p | 205.00p | 205.00p | 11000 |
| 03/04/2019 | 215.00p | 216.00p | 210.00p | 213.00p | 5635 |
| 02/04/2019 | 215.00p | 215.00p | 211.10p | 215.00p | 2100 |
| 01/04/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 29/03/2019 | 215.00p | 215.00p | 210.00p | 215.00p | 798 |
| 28/03/2019 | 220.00p | 220.00p | 210.00p | 215.00p | 1629 |
| 27/03/2019 | 220.00p | 220.00p | 211.00p | 220.00p | 3345 |
| 26/03/2019 | 220.00p | 228.00p | 210.00p | 220.00p | 17894 |
| 25/03/2019 | 210.00p | 214.49p | 202.00p | 210.00p | 2081 |
| 22/03/2019 | 210.00p | 214.75p | 205.55p | 210.00p | 3616 |
| 21/03/2019 | 218.00p | 218.00p | 202.02p | 210.00p | 16181 |
| 20/03/2019 | 205.00p | 205.00p | 202.00p | 205.00p | 2139 |
| 19/03/2019 | 205.00p | 205.00p | 202.00p | 205.00p | 1452 |
| 18/03/2019 | 205.00p | 210.00p | 205.00p | 205.00p | 8380 |
| 15/03/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 7275 |
| 14/03/2019 | 210.00p | 210.00p | 201.00p | 205.00p | 2033 |
| 13/03/2019 | 210.00p | 210.00p | 203.50p | 210.00p | 5276 |
| 12/03/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/03/2019 | 210.00p | 210.00p | 203.00p | 210.00p | 9071 |
| 08/03/2019 | 210.00p | 220.00p | 210.00p | 210.00p | 1000 |
| 07/03/2019 | 200.00p | 220.00p | 200.00p | 210.00p | 17220 |
| 06/03/2019 | 200.00p | 200.00p | 193.66p | 200.00p | 4237 |
| 05/03/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/03/2019 | 200.00p | 204.00p | 192.60p | 200.00p | 3923 |
| 01/03/2019 | 200.00p | 204.00p | 191.00p | 200.00p | 3163 |
| 28/02/2019 | 197.50p | 199.00p | 188.00p | 197.50p | 3141 |
| 27/02/2019 | 197.50p | 197.50p | 186.00p | 197.50p | 2761 |
| 26/02/2019 | 197.50p | 199.99p | 188.00p | 197.50p | 9328 |
| 25/02/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 10000 |
| 22/02/2019 | 197.50p | 203.10p | 193.52p | 197.50p | 561 |
| 21/02/2019 | 197.50p | 203.50p | 193.00p | 197.50p | 1931 |
| 20/02/2019 | 197.50p | 203.50p | 197.50p | 197.50p | 368 |
| 19/02/2019 | 197.50p | 198.00p | 186.00p | 197.50p | 6000 |
| 18/02/2019 | 197.50p | 203.50p | 191.55p | 197.50p | 1484 |
| 15/02/2019 | 197.50p | 197.50p | 190.25p | 197.50p | 5450 |
| 14/02/2019 | 197.50p | 197.50p | 190.00p | 197.50p | 2200 |
| 13/02/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 12/02/2019 | 197.50p | 198.00p | 197.50p | 197.50p | 4000 |
| 11/02/2019 | 197.50p | 204.00p | 189.13p | 197.50p | 5803 |
| 08/02/2019 | 197.50p | 197.50p | 189.13p | 197.50p | 868 |
| 07/02/2019 | 197.50p | 197.50p | 194.48p | 197.50p | 375 |
| 06/02/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 05/02/2019 | 197.50p | 198.00p | 188.75p | 197.50p | 10910 |
| 04/02/2019 | 197.50p | 198.00p | 197.50p | 197.50p | 4000 |
| 01/02/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 31/01/2019 | 197.50p | 197.50p | 187.50p | 197.50p | 308 |
| 30/01/2019 | 197.50p | 197.50p | 194.48p | 197.50p | 1 |
| 29/01/2019 | 197.50p | 197.50p | 187.50p | 197.50p | 553 |
| 28/01/2019 | 197.50p | 197.50p | 188.86p | 197.50p | 6190 |
| 25/01/2019 | 197.50p | 197.50p | 188.75p | 197.50p | 2100 |
| 24/01/2019 | 197.50p | 198.75p | 197.50p | 197.50p | 1500 |
| 23/01/2019 | 197.50p | 197.50p | 186.25p | 197.50p | 3594 |
| 22/01/2019 | 197.50p | 198.99p | 188.06p | 197.50p | 645 |
| 21/01/2019 | 197.50p | 197.50p | 188.06p | 197.50p | 1422 |
| 18/01/2019 | 197.50p | 197.50p | 188.00p | 197.50p | 1584 |
| 17/01/2019 | 197.50p | 199.75p | 197.50p | 197.50p | 2200 |
| 16/01/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 15/01/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 14/01/2019 | 197.50p | 200.40p | 188.06p | 197.50p | 1995 |
| 11/01/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 10/01/2019 | 197.50p | 200.40p | 188.00p | 197.50p | 1355 |
| 09/01/2019 | 197.50p | 200.50p | 197.50p | 197.50p | 493 |
| 08/01/2019 | 197.50p | 197.50p | 188.00p | 197.50p | 425 |
| 07/01/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 6386 |
| 04/01/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 03/01/2019 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 02/01/2019 | 197.50p | 201.25p | 197.50p | 197.50p | 1238 |
| 31/12/2018 | 197.50p | 201.25p | 197.50p | 197.50p | 24 |
| 28/12/2018 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 27/12/2018 | 197.50p | 197.50p | 188.00p | 197.50p | 32 |
| 24/12/2018 | 197.50p | 200.00p | 197.50p | 197.50p | 1000 |
| 21/12/2018 | 195.50p | 198.50p | 195.50p | 197.50p | 3007 |
| 20/12/2018 | 195.50p | 195.50p | 195.50p | 195.50p | 473 |
| 19/12/2018 | 195.50p | 195.50p | 192.00p | 195.50p | 260 |
| 18/12/2018 | 195.50p | 195.50p | 188.00p | 195.50p | 749 |
| 17/12/2018 | 197.50p | 197.50p | 188.00p | 197.50p | 468 |
| 14/12/2018 | 197.50p | 197.50p | 197.50p | 197.50p | 4000 |
| 13/12/2018 | 197.50p | 197.50p | 186.00p | 197.50p | 1000 |
| 12/12/2018 | 200.00p | 200.00p | 190.00p | 197.50p | 39488 |
| 11/12/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 7513 |
| 10/12/2018 | 200.00p | 208.49p | 200.00p | 200.00p | 433 |
| 07/12/2018 | 202.50p | 210.00p | 191.06p | 200.00p | 1832 |
| 06/12/2018 | 202.50p | 210.49p | 191.06p | 202.50p | 2048 |
| 05/12/2018 | 202.50p | 211.70p | 202.50p | 202.50p | 47 |
| 04/12/2018 | 202.50p | 211.70p | 202.50p | 202.50p | 1000 |
| 03/12/2018 | 185.00p | 210.00p | 185.00p | 202.50p | 13894 |
| 30/11/2018 | 190.00p | 191.65p | 190.00p | 190.00p | 3000 |
| 29/11/2018 | 190.00p | 191.74p | 190.00p | 190.00p | 5414 |
| 28/11/2018 | 187.50p | 191.88p | 186.60p | 190.00p | 13050 |
| 27/11/2018 | 190.50p | 190.50p | 180.00p | 190.00p | 12645 |
| 26/11/2018 | 202.00p | 202.00p | 186.25p | 190.50p | 14243 |
| 23/11/2018 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 22/11/2018 | 204.00p | 207.10p | 198.00p | 202.00p | 609 |
| 21/11/2018 | 208.00p | 210.00p | 200.00p | 204.00p | 2704 |
| 20/11/2018 | 208.00p | 209.00p | 209.00p | 209.00p | 40000 |
| 19/11/2018 | 210.00p | 210.00p | 200.00p | 209.00p | 2419 |
| 16/11/2018 | 210.00p | 210.00p | 200.00p | 210.00p | 3181 |
| 15/11/2018 | 210.00p | 210.00p | 200.00p | 210.00p | 2000 |
| 14/11/2018 | 217.00p | 217.00p | 200.01p | 210.00p | 3732 |
| 13/11/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 5000 |
| 12/11/2018 | 217.00p | 217.00p | 214.55p | 217.00p | 853 |
| 09/11/2018 | 217.00p | 221.50p | 217.00p | 217.00p | 3622 |
| 08/11/2018 | 217.00p | 222.00p | 213.78p | 217.00p | 9430 |
| 07/11/2018 | 217.00p | 217.00p | 214.55p | 217.00p | 832 |
| 06/11/2018 | 220.00p | 220.00p | 214.55p | 217.00p | 642 |
| 05/11/2018 | 220.00p | 227.00p | 220.00p | 220.00p | 3546 |
| 02/11/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 01/11/2018 | 220.00p | 228.50p | 213.75p | 220.00p | 2493 |
| 31/10/2018 | 214.00p | 217.99p | 211.00p | 214.00p | 3557 |
| 30/10/2018 | 214.00p | 218.00p | 214.00p | 214.00p | 2783 |
| 29/10/2018 | 214.00p | 217.99p | 214.00p | 214.00p | 23 |
| 26/10/2018 | 215.00p | 215.00p | 211.26p | 214.00p | 2500 |
| 25/10/2018 | 215.00p | 215.00p | 211.26p | 215.00p | 2965 |
| 24/10/2018 | 215.00p | 215.00p | 211.26p | 215.00p | 2098 |
| 23/10/2018 | 215.00p | 215.00p | 211.16p | 215.00p | 3175 |
| 22/10/2018 | 215.00p | 220.00p | 210.00p | 215.00p | 1770 |
| 19/10/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 18/10/2018 | 215.00p | 220.00p | 211.00p | 215.00p | 2439 |
| 17/10/2018 | 215.00p | 220.00p | 210.70p | 215.00p | 1954 |
| 16/10/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 15/10/2018 | 217.00p | 217.00p | 212.94p | 215.00p | 3000 |
| 12/10/2018 | 217.00p | 224.00p | 217.00p | 217.00p | 89 |
| 11/10/2018 | 220.00p | 222.60p | 212.00p | 217.00p | 6111 |
| 10/10/2018 | 220.00p | 229.99p | 220.00p | 220.00p | 1500 |
| 09/10/2018 | 215.00p | 230.00p | 215.00p | 220.00p | 5567 |
| 08/10/2018 | 203.00p | 219.99p | 203.00p | 215.00p | 13794 |
| 05/10/2018 | 203.00p | 206.98p | 203.00p | 203.00p | 5000 |
| 04/10/2018 | 205.00p | 205.00p | 200.00p | 203.00p | 7110 |
| 03/10/2018 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 02/10/2018 | 207.00p | 207.84p | 200.00p | 205.00p | 6396 |
| 01/10/2018 | 207.00p | 207.00p | 200.00p | 207.00p | 2500 |
| 28/09/2018 | 207.00p | 207.90p | 200.25p | 207.00p | 832 |
| 27/09/2018 | 207.00p | 207.90p | 207.00p | 207.00p | 24 |
| 26/09/2018 | 208.00p | 209.50p | 200.00p | 207.00p | 5500 |
| 25/09/2018 | 208.00p | 208.00p | 200.00p | 208.00p | 4500 |
| 24/09/2018 | 208.00p | 210.24p | 200.00p | 208.00p | 6134 |
| 21/09/2018 | 208.00p | 210.29p | 208.00p | 208.00p | 2448 |
| 20/09/2018 | 208.00p | 210.00p | 200.15p | 208.00p | 7250 |
| 19/09/2018 | 212.00p | 212.00p | 202.00p | 208.00p | 10892 |
| 18/09/2018 | 207.00p | 207.00p | 206.64p | 207.00p | 127 |
| 17/09/2018 | 213.00p | 213.00p | 206.00p | 207.00p | 3057 |
| 14/09/2018 | 216.00p | 216.00p | 206.00p | 208.00p | 13783 |
| 13/09/2018 | 216.00p | 216.00p | 210.00p | 216.00p | 600 |
| 12/09/2018 | 216.00p | 216.00p | 206.01p | 216.00p | 276 |
| 11/09/2018 | 216.00p | 216.00p | 206.01p | 216.00p | 336 |
| 10/09/2018 | 216.00p | 216.00p | 211.50p | 216.00p | 3480 |
| 07/09/2018 | 216.00p | 222.00p | 211.50p | 216.00p | 1052 |
| 06/09/2018 | 217.00p | 218.50p | 211.50p | 216.00p | 2930 |
| 05/09/2018 | 217.00p | 217.00p | 211.50p | 217.00p | 773 |
| 04/09/2018 | 217.00p | 218.50p | 211.05p | 217.00p | 2807 |
| 03/09/2018 | 217.00p | 217.00p | 211.00p | 217.00p | 500 |
| 31/08/2018 | 217.00p | 219.00p | 211.00p | 217.00p | 6123 |
| 30/08/2018 | 217.00p | 220.00p | 211.00p | 217.00p | 3236 |
*Close Price adjusted for both dividends and splits