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 |
|---|---|---|---|---|---|
| 29/08/2018 | 217.00p | 222.00p | 217.00p | 217.00p | 2000 |
| 28/08/2018 | 210.00p | 224.00p | 210.00p | 218.00p | 15762 |
| 24/08/2018 | 204.00p | 206.00p | 198.13p | 204.00p | 895 |
| 23/08/2018 | 204.00p | 205.00p | 198.13p | 204.00p | 5618 |
| 22/08/2018 | 204.00p | 204.00p | 198.00p | 204.00p | 1385 |
| 21/08/2018 | 204.00p | 204.00p | 198.00p | 204.00p | 3868 |
| 20/08/2018 | 204.00p | 204.00p | 198.00p | 204.00p | 1386 |
| 17/08/2018 | 204.00p | 204.00p | 198.50p | 204.00p | 1903 |
| 16/08/2018 | 204.00p | 204.00p | 198.00p | 204.00p | 1799 |
| 15/08/2018 | 205.00p | 205.00p | 200.00p | 205.00p | 593 |
| 14/08/2018 | 205.00p | 205.00p | 200.01p | 205.00p | 1186 |
| 13/08/2018 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 10/08/2018 | 210.00p | 210.00p | 200.00p | 205.00p | 5885 |
| 09/08/2018 | 205.00p | 208.00p | 200.00p | 205.00p | 2559 |
| 08/08/2018 | 205.00p | 205.00p | 200.00p | 205.00p | 3000 |
| 07/08/2018 | 213.00p | 213.00p | 205.00p | 205.00p | 5000 |
| 06/08/2018 | 213.00p | 213.00p | 206.00p | 213.00p | 725 |
| 03/08/2018 | 211.00p | 213.90p | 211.00p | 213.00p | 2250 |
| 02/08/2018 | 208.00p | 211.00p | 206.00p | 211.00p | 2235 |
| 01/08/2018 | 210.00p | 210.00p | 208.00p | 208.00p | 5000 |
| 31/07/2018 | 217.00p | 217.00p | 206.01p | 210.00p | 3532 |
| 30/07/2018 | 217.00p | 218.90p | 217.00p | 217.00p | 1050 |
| 27/07/2018 | 217.00p | 219.00p | 217.00p | 217.00p | 22 |
| 26/07/2018 | 217.00p | 220.00p | 211.00p | 217.00p | 2507 |
| 25/07/2018 | 217.00p | 217.00p | 211.00p | 217.00p | 1130 |
| 24/07/2018 | 217.00p | 221.00p | 211.00p | 217.00p | 1031 |
| 23/07/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 20/07/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 5000 |
| 19/07/2018 | 217.00p | 217.00p | 213.08p | 217.00p | 4001 |
| 18/07/2018 | 216.00p | 217.00p | 213.08p | 217.00p | 187 |
| 17/07/2018 | 216.00p | 224.00p | 213.08p | 217.00p | 5914 |
| 16/07/2018 | 213.00p | 217.62p | 207.12p | 213.00p | 3297 |
| 13/07/2018 | 213.00p | 213.00p | 207.00p | 213.00p | 2627 |
| 12/07/2018 | 213.00p | 217.49p | 206.01p | 213.00p | 6937 |
| 11/07/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 10/07/2018 | 213.00p | 213.00p | 206.00p | 213.00p | 3075 |
| 09/07/2018 | 216.00p | 216.00p | 206.00p | 213.00p | 2965 |
| 06/07/2018 | 216.00p | 216.00p | 206.00p | 216.00p | 2633 |
| 05/07/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 04/07/2018 | 216.00p | 216.00p | 206.01p | 216.00p | 528 |
| 03/07/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 02/07/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 10189 |
| 29/06/2018 | 216.00p | 216.00p | 206.01p | 216.00p | 402 |
| 28/06/2018 | 216.00p | 218.00p | 216.00p | 216.00p | 373 |
| 27/06/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 8890 |
| 26/06/2018 | 218.00p | 218.00p | 210.01p | 218.00p | 989 |
| 25/06/2018 | 218.00p | 220.00p | 210.00p | 218.00p | 2564 |
| 22/06/2018 | 218.00p | 218.00p | 211.00p | 218.00p | 348 |
| 21/06/2018 | 223.00p | 223.00p | 210.00p | 218.00p | 10571 |
| 20/06/2018 | 223.00p | 223.00p | 218.10p | 223.00p | 1748 |
| 19/06/2018 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 18/06/2018 | 223.00p | 228.50p | 219.00p | 223.00p | 1437 |
| 15/06/2018 | 218.00p | 224.50p | 218.00p | 223.00p | 6769 |
| 14/06/2018 | 218.00p | 221.00p | 218.00p | 221.00p | 9628 |
| 13/06/2018 | 213.00p | 220.00p | 213.00p | 218.00p | 1500 |
| 12/06/2018 | 213.00p | 220.00p | 213.00p | 213.00p | 1903 |
| 11/06/2018 | 213.00p | 213.00p | 212.00p | 213.00p | 250 |
| 08/06/2018 | 213.00p | 219.00p | 213.00p | 213.00p | 1826 |
| 07/06/2018 | 213.00p | 216.00p | 213.00p | 213.00p | 4500 |
| 06/06/2018 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 05/06/2018 | 215.00p | 219.00p | 208.10p | 213.00p | 6225 |
| 04/06/2018 | 215.00p | 223.99p | 211.00p | 215.00p | 3266 |
| 01/06/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 31/05/2018 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 30/05/2018 | 216.00p | 222.50p | 215.00p | 215.00p | 1138 |
| 29/05/2018 | 218.00p | 224.50p | 211.00p | 216.00p | 6827 |
| 25/05/2018 | 210.00p | 221.22p | 210.00p | 218.00p | 9786 |
| 24/05/2018 | 200.00p | 220.00p | 195.89p | 210.00p | 12902 |
| 23/05/2018 | 196.00p | 208.89p | 192.50p | 200.00p | 8830 |
| 22/05/2018 | 190.00p | 192.00p | 180.89p | 190.00p | 6750 |
| 21/05/2018 | 190.00p | 192.00p | 180.11p | 190.00p | 5525 |
| 18/05/2018 | 190.00p | 190.00p | 180.00p | 190.00p | 2019 |
| 17/05/2018 | 195.00p | 190.00p | 190.00p | 190.00p | 0 |
| 16/05/2018 | 195.00p | 195.00p | 182.50p | 190.00p | 3000 |
| 15/05/2018 | 195.00p | 195.00p | 182.50p | 190.00p | 1550 |
| 14/05/2018 | 195.00p | 195.00p | 182.50p | 190.00p | 166 |
| 11/05/2018 | 190.00p | 195.00p | 182.50p | 190.00p | 496 |
| 10/05/2018 | 195.00p | 195.00p | 182.50p | 190.00p | 2000 |
| 09/05/2018 | 190.00p | 197.64p | 182.50p | 190.00p | 4372 |
| 08/05/2018 | 195.00p | 197.90p | 182.16p | 190.00p | 2961 |
| 04/05/2018 | 195.00p | 197.90p | 181.55p | 190.00p | 6284 |
| 03/05/2018 | 195.00p | 198.45p | 183.16p | 190.00p | 2756 |
| 02/05/2018 | 200.00p | 200.00p | 182.55p | 190.00p | 12041 |
| 01/05/2018 | 200.00p | 200.00p | 193.00p | 200.00p | 2471 |
| 30/04/2018 | 200.00p | 209.99p | 200.00p | 200.00p | 500 |
| 27/04/2018 | 200.00p | 207.00p | 190.01p | 200.00p | 4539 |
| 26/04/2018 | 197.00p | 209.00p | 191.40p | 200.00p | 6859 |
| 25/04/2018 | 187.00p | 198.60p | 174.69p | 190.00p | 3668 |
| 24/04/2018 | 187.00p | 187.00p | 174.55p | 187.00p | 3687 |
| 23/04/2018 | 187.00p | 187.00p | 174.67p | 187.00p | 1000 |
| 20/04/2018 | 187.00p | 187.00p | 174.55p | 187.00p | 69 |
| 19/04/2018 | 187.00p | 187.00p | 174.35p | 187.00p | 3368 |
| 18/04/2018 | 187.00p | 187.00p | 174.01p | 187.00p | 1439 |
| 17/04/2018 | 187.00p | 187.00p | 187.00p | 187.00p | 9400 |
| 16/04/2018 | 187.00p | 187.00p | 174.15p | 187.00p | 1357 |
| 13/04/2018 | 187.00p | 187.00p | 174.00p | 187.00p | 3010 |
| 12/04/2018 | 187.00p | 187.00p | 174.10p | 187.00p | 1772 |
| 11/04/2018 | 190.00p | 190.00p | 174.00p | 187.00p | 3573 |
| 10/04/2018 | 190.00p | 190.00p | 180.00p | 190.00p | 2868 |
| 09/04/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 06/04/2018 | 190.00p | 190.00p | 180.00p | 190.00p | 1759 |
| 05/04/2018 | 190.00p | 190.00p | 180.00p | 190.00p | 359 |
| 04/04/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 03/04/2018 | 190.00p | 193.00p | 180.01p | 190.00p | 14783 |
| 29/03/2018 | 190.00p | 193.00p | 180.00p | 190.00p | 1017 |
| 28/03/2018 | 187.50p | 193.00p | 186.66p | 190.00p | 1251 |
| 27/03/2018 | 187.50p | 193.00p | 181.55p | 187.50p | 1328 |
| 26/03/2018 | 187.50p | 194.00p | 180.00p | 187.50p | 5121 |
| 23/03/2018 | 187.50p | 187.50p | 180.00p | 187.50p | 1755 |
| 22/03/2018 | 195.00p | 195.00p | 180.00p | 187.50p | 5851 |
| 21/03/2018 | 195.00p | 199.95p | 180.00p | 195.00p | 5408 |
| 20/03/2018 | 190.00p | 190.00p | 182.80p | 190.00p | 2000 |
| 19/03/2018 | 195.00p | 195.00p | 182.87p | 190.00p | 1252 |
| 16/03/2018 | 195.00p | 190.00p | 190.00p | 190.00p | 0 |
| 15/03/2018 | 195.00p | 195.00p | 182.87p | 190.00p | 404 |
| 14/03/2018 | 195.00p | 195.00p | 183.00p | 190.00p | 962 |
| 13/03/2018 | 195.00p | 196.45p | 182.88p | 190.00p | 4415 |
| 12/03/2018 | 195.00p | 197.00p | 182.87p | 190.00p | 1220 |
| 09/03/2018 | 195.00p | 195.00p | 180.00p | 190.00p | 3499 |
| 08/03/2018 | 195.00p | 195.00p | 182.75p | 190.00p | 600 |
| 07/03/2018 | 195.00p | 195.00p | 182.10p | 190.00p | 6639 |
| 06/03/2018 | 195.00p | 199.24p | 185.12p | 195.00p | 2300 |
| 05/03/2018 | 190.00p | 198.45p | 184.00p | 190.00p | 3453 |
| 02/03/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 01/03/2018 | 195.00p | 198.45p | 183.16p | 190.00p | 42 |
| 28/02/2018 | 190.00p | 190.00p | 180.00p | 190.00p | 5131 |
| 27/02/2018 | 195.00p | 190.00p | 190.00p | 190.00p | 4000 |
| 26/02/2018 | 195.00p | 197.00p | 182.55p | 190.00p | 1472 |
| 23/02/2018 | 195.00p | 195.00p | 185.00p | 190.00p | 3659 |
| 22/02/2018 | 190.00p | 193.50p | 185.00p | 190.00p | 2291 |
| 21/02/2018 | 190.00p | 194.00p | 181.50p | 190.00p | 1710 |
| 20/02/2018 | 200.00p | 200.00p | 180.01p | 190.00p | 14709 |
| 19/02/2018 | 190.00p | 205.00p | 190.00p | 205.00p | 6059 |
| 16/02/2018 | 190.00p | 190.00p | 185.00p | 190.00p | 3589 |
| 15/02/2018 | 187.50p | 195.00p | 183.55p | 190.00p | 3433 |
| 14/02/2018 | 187.50p | 188.96p | 187.50p | 187.50p | 250 |
| 13/02/2018 | 187.50p | 195.00p | 187.50p | 187.50p | 2039 |
| 12/02/2018 | 182.50p | 188.96p | 182.50p | 187.50p | 501 |
| 09/02/2018 | 182.50p | 182.50p | 182.50p | 182.50p | 15450 |
| 08/02/2018 | 182.50p | 184.50p | 182.50p | 182.50p | 2000 |
| 07/02/2018 | 182.50p | 184.35p | 170.00p | 182.50p | 6692 |
| 06/02/2018 | 185.00p | 186.60p | 170.00p | 180.00p | 18720 |
| 05/02/2018 | 202.00p | 202.00p | 190.01p | 195.00p | 9774 |
| 02/02/2018 | 202.00p | 202.00p | 195.76p | 200.00p | 6294 |
| 01/02/2018 | 200.00p | 201.20p | 200.00p | 200.00p | 2490 |
| 31/01/2018 | 200.00p | 200.00p | 194.00p | 200.00p | 2259 |
| 30/01/2018 | 202.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/01/2018 | 200.00p | 202.00p | 197.00p | 200.00p | 2903 |
| 26/01/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/01/2018 | 200.00p | 200.00p | 195.50p | 200.00p | 3190 |
| 24/01/2018 | 202.00p | 202.00p | 195.00p | 200.00p | 4250 |
| 23/01/2018 | 203.00p | 204.00p | 203.00p | 203.00p | 999 |
| 22/01/2018 | 203.00p | 203.00p | 196.50p | 203.00p | 2341 |
| 19/01/2018 | 203.00p | 205.00p | 196.00p | 203.00p | 8000 |
| 18/01/2018 | 210.00p | 207.00p | 205.00p | 205.00p | 6957 |
| 17/01/2018 | 205.00p | 210.00p | 202.50p | 207.00p | 5675 |
| 16/01/2018 | 205.00p | 208.45p | 200.70p | 205.00p | 10589 |
| 15/01/2018 | 210.00p | 212.86p | 200.70p | 205.00p | 4764 |
| 12/01/2018 | 207.00p | 209.45p | 200.98p | 207.00p | 6170 |
| 11/01/2018 | 207.00p | 210.00p | 207.00p | 207.00p | 476 |
| 10/01/2018 | 207.00p | 207.00p | 207.00p | 207.00p | 132 |
| 09/01/2018 | 207.00p | 211.75p | 207.00p | 207.00p | 2122 |
| 08/01/2018 | 210.00p | 210.00p | 201.40p | 207.00p | 965 |
| 05/01/2018 | 210.00p | 216.60p | 200.01p | 210.00p | 4571 |
| 04/01/2018 | 215.00p | 215.00p | 200.01p | 210.00p | 1250 |
| 03/01/2018 | 215.00p | 220.00p | 200.01p | 215.00p | 1912 |
| 02/01/2018 | 215.00p | 215.00p | 214.00p | 215.00p | 23 |
| 29/12/2017 | 212.50p | 212.50p | 201.00p | 212.50p | 870 |
| 28/12/2017 | 212.50p | 220.75p | 212.50p | 212.50p | 1356 |
| 27/12/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 22/12/2017 | 212.50p | 214.00p | 212.50p | 212.50p | 50 |
| 21/12/2017 | 207.50p | 214.00p | 200.01p | 212.50p | 3633 |
| 20/12/2017 | 210.00p | 210.00p | 205.70p | 207.50p | 2021 |
| 19/12/2017 | 207.50p | 213.95p | 205.01p | 210.00p | 3314 |
| 18/12/2017 | 207.50p | 210.95p | 207.50p | 207.50p | 867 |
| 15/12/2017 | 207.50p | 207.50p | 200.55p | 207.50p | 7058 |
| 14/12/2017 | 207.50p | 207.50p | 207.50p | 207.50p | 5000 |
| 13/12/2017 | 207.50p | 208.00p | 207.50p | 207.50p | 958 |
| 12/12/2017 | 207.50p | 207.50p | 200.00p | 207.50p | 21134 |
| 11/12/2017 | 210.00p | 210.00p | 205.00p | 205.00p | 1198 |
| 08/12/2017 | 212.50p | 212.50p | 206.00p | 210.00p | 1228 |
| 07/12/2017 | 220.00p | 220.00p | 211.50p | 212.50p | 4958 |
| 06/12/2017 | 220.00p | 220.00p | 216.50p | 220.00p | 572 |
| 05/12/2017 | 220.00p | 230.00p | 210.01p | 220.00p | 1833 |
| 04/12/2017 | 220.00p | 226.00p | 220.00p | 220.00p | 1500 |
| 01/12/2017 | 217.50p | 228.60p | 213.75p | 220.00p | 7822 |
| 30/11/2017 | 217.50p | 219.22p | 217.50p | 217.50p | 1232 |
| 29/11/2017 | 220.00p | 222.50p | 215.00p | 217.50p | 1934 |
| 28/11/2017 | 225.00p | 225.00p | 220.00p | 220.00p | 2341 |
| 27/11/2017 | 212.50p | 230.00p | 212.50p | 225.00p | 16405 |
| 24/11/2017 | 197.50p | 220.00p | 190.01p | 212.50p | 19963 |
| 23/11/2017 | 210.00p | 210.00p | 191.40p | 197.50p | 26326 |
| 22/11/2017 | 215.00p | 215.00p | 200.28p | 207.50p | 7277 |
| 21/11/2017 | 215.00p | 215.00p | 210.00p | 215.00p | 11448 |
| 20/11/2017 | 227.50p | 227.50p | 210.00p | 215.00p | 6069 |
| 17/11/2017 | 227.50p | 227.50p | 211.00p | 222.50p | 7806 |
| 16/11/2017 | 227.50p | 232.50p | 227.50p | 227.50p | 0 |
| 15/11/2017 | 232.50p | 234.45p | 220.00p | 227.50p | 39936 |
| 14/11/2017 | 245.00p | 245.00p | 211.25p | 232.50p | 57164 |
| 13/11/2017 | 245.00p | 245.00p | 235.00p | 242.50p | 1300 |
*Close Price adjusted for both dividends and splits