Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits