Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/04/2016 157.50p 165.00p 153.30p 160.00p 11551
05/04/2016 157.50p 164.99p 155.00p 157.50p 8445
04/04/2016 154.00p 164.99p 150.00p 157.50p 36552
01/04/2016 151.50p 157.35p 150.00p 154.00p 1300
31/03/2016 146.50p 157.61p 144.30p 151.50p 28869
30/03/2016 145.00p 149.65p 143.35p 146.50p 22865
29/03/2016 151.50p 151.50p 143.50p 145.00p 18625
24/03/2016 151.50p 152.50p 151.50p 151.50p 0
23/03/2016 156.00p 156.00p 148.22p 152.50p 2500
22/03/2016 152.50p 154.00p 147.70p 152.50p 24032
21/03/2016 152.50p 155.00p 147.00p 152.50p 1595
18/03/2016 156.50p 156.50p 148.00p 152.50p 16060
17/03/2016 146.00p 156.50p 146.00p 156.50p 25403
16/03/2016 145.00p 148.00p 140.01p 146.00p 8737
15/03/2016 145.00p 145.00p 140.00p 145.00p 7573
14/03/2016 145.00p 145.00p 145.00p 145.00p 0
11/03/2016 145.00p 145.00p 141.50p 145.00p 600
10/03/2016 145.00p 145.00p 141.50p 145.00p 1000
09/03/2016 144.00p 148.50p 141.50p 145.00p 4387
08/03/2016 145.00p 145.50p 140.00p 144.00p 3450
07/03/2016 143.00p 149.00p 138.00p 145.00p 15466
04/03/2016 137.50p 147.00p 137.00p 143.00p 20690
03/03/2016 125.00p 140.00p 125.00p 137.50p 36669
02/03/2016 117.50p 129.00p 110.55p 125.00p 201200
01/03/2016 117.50p 117.50p 117.50p 117.50p 0
29/02/2016 117.50p 124.99p 117.50p 117.50p 947
26/02/2016 118.50p 122.00p 110.01p 117.50p 17858
25/02/2016 125.00p 125.00p 115.00p 118.50p 17712
24/02/2016 142.50p 142.50p 117.00p 125.00p 82652
23/02/2016 132.50p 143.00p 132.00p 137.50p 52418
22/02/2016 131.50p 135.40p 131.50p 131.50p 14596
19/02/2016 131.50p 131.50p 131.50p 131.50p 0
18/02/2016 137.50p 137.50p 130.00p 131.50p 12000
17/02/2016 142.50p 142.50p 135.00p 137.50p 1075
16/02/2016 142.50p 142.50p 135.00p 142.50p 2677
15/02/2016 142.50p 142.50p 142.50p 142.50p 0
12/02/2016 142.50p 142.50p 135.00p 142.50p 10603
11/02/2016 142.50p 142.50p 135.01p 142.50p 2154
10/02/2016 143.00p 148.00p 135.50p 142.50p 34000
09/02/2016 150.50p 150.50p 135.00p 140.00p 44766
08/02/2016 150.50p 160.00p 146.35p 150.50p 2851
05/02/2016 142.50p 157.73p 142.00p 150.50p 15381
04/02/2016 140.50p 144.42p 140.50p 142.50p 51367
03/02/2016 137.75p 139.50p 135.88p 137.75p 74050
02/02/2016 137.75p 139.95p 135.61p 137.75p 17545
01/02/2016 134.25p 139.97p 134.25p 137.75p 44573
29/01/2016 134.25p 134.25p 130.00p 134.25p 1162
28/01/2016 132.75p 139.87p 130.00p 134.25p 55806
27/01/2016 127.75p 134.50p 127.75p 127.75p 18000
26/01/2016 127.75p 130.00p 127.75p 127.75p 0
25/01/2016 127.75p 134.75p 121.00p 127.75p 1319
22/01/2016 127.50p 134.99p 127.00p 127.75p 9642
21/01/2016 122.50p 132.00p 120.00p 127.50p 567101
20/01/2016 115.00p 115.00p 115.00p 115.00p 0
19/01/2016 115.00p 119.25p 111.00p 115.00p 2786
18/01/2016 115.00p 120.00p 111.00p 115.00p 2811
15/01/2016 112.50p 119.00p 112.50p 115.00p 8840
14/01/2016 112.50p 112.50p 112.50p 112.50p 0
13/01/2016 112.50p 112.50p 111.00p 112.50p 2700
12/01/2016 115.00p 119.25p 110.01p 112.50p 9980
11/01/2016 125.00p 125.00p 110.01p 115.00p 11454
08/01/2016 125.00p 126.00p 120.00p 125.00p 7000
07/01/2016 130.00p 130.00p 120.01p 125.00p 3091
06/01/2016 132.50p 132.50p 125.01p 132.50p 1934
05/01/2016 132.50p 135.00p 125.01p 132.50p 7847
04/01/2016 132.50p 139.25p 126.05p 132.50p 6147
31/12/2015 135.00p 139.99p 130.00p 132.50p 7342
30/12/2015 135.00p 138.67p 135.00p 135.00p 2000
29/12/2015 135.00p 135.00p 132.70p 135.00p 1000
24/12/2015 135.00p 135.00p 135.00p 135.00p 0
23/12/2015 132.50p 139.25p 128.00p 135.00p 5415
22/12/2015 132.50p 139.25p 132.50p 132.50p 4854
21/12/2015 132.50p 139.25p 132.50p 132.50p 3800
18/12/2015 132.50p 136.00p 132.50p 132.50p 3400
17/12/2015 132.50p 135.00p 132.50p 132.50p 0
16/12/2015 132.50p 132.50p 132.50p 132.50p 0
15/12/2015 128.50p 139.25p 126.66p 132.50p 14587
14/12/2015 136.00p 138.50p 125.00p 128.50p 9400
11/12/2015 129.00p 142.99p 129.00p 136.00p 50445
10/12/2015 107.50p 131.55p 107.50p 129.00p 338263
09/12/2015 105.00p 106.00p 100.01p 105.00p 145520
08/12/2015 107.50p 110.00p 100.01p 105.00p 3384
07/12/2015 115.00p 115.00p 105.00p 107.50p 10500
04/12/2015 115.00p 115.00p 110.00p 115.00p 2000
03/12/2015 115.00p 118.00p 110.01p 115.00p 1600
02/12/2015 117.50p 118.30p 111.00p 115.00p 5550
01/12/2015 107.50p 118.00p 105.55p 117.50p 10129
30/11/2015 114.00p 114.00p 105.25p 107.50p 11044
27/11/2015 114.00p 114.34p 114.00p 114.00p 65832
26/11/2015 122.50p 122.50p 106.00p 114.00p 50608
25/11/2015 135.00p 135.00p 120.00p 122.50p 8696
24/11/2015 137.50p 137.50p 128.00p 135.00p 6124
23/11/2015 140.00p 142.00p 130.01p 137.50p 12115
20/11/2015 140.00p 140.00p 135.00p 140.00p 1053
19/11/2015 145.00p 145.00p 140.00p 140.00p 1200
18/11/2015 151.00p 151.00p 140.00p 145.00p 3144
17/11/2015 151.00p 151.00p 151.00p 151.00p 0
16/11/2015 152.50p 152.50p 140.09p 151.00p 5059
13/11/2015 152.50p 152.50p 145.00p 152.50p 3000
12/11/2015 160.00p 160.00p 150.00p 152.50p 7000
11/11/2015 160.00p 160.00p 160.00p 160.00p 0
10/11/2015 160.00p 160.00p 157.50p 160.00p 0
09/11/2015 160.00p 160.00p 150.00p 160.00p 5053
06/11/2015 160.00p 160.00p 150.00p 160.00p 2584
05/11/2015 160.00p 160.00p 150.00p 160.00p 1111
04/11/2015 165.00p 165.00p 160.00p 160.00p 6145
03/11/2015 165.00p 170.00p 160.00p 165.00p 34908
02/11/2015 165.00p 165.00p 160.80p 165.00p 265
30/10/2015 165.00p 165.00p 160.80p 165.00p 2000
29/10/2015 166.00p 175.00p 160.80p 165.00p 2854
28/10/2015 166.00p 166.00p 162.00p 166.00p 5500
27/10/2015 166.00p 166.00p 166.00p 166.00p 0
26/10/2015 166.00p 166.00p 166.00p 166.00p 0
23/10/2015 166.00p 167.60p 162.00p 166.00p 3654
22/10/2015 166.00p 168.00p 166.00p 166.00p 9400
21/10/2015 167.00p 175.00p 162.00p 166.00p 3000
20/10/2015 168.50p 168.50p 162.01p 167.00p 2318
19/10/2015 167.00p 170.00p 167.00p 168.50p 20000
16/10/2015 167.00p 167.00p 167.00p 167.00p 0
15/10/2015 167.00p 168.50p 167.00p 167.00p 1170
14/10/2015 165.00p 168.40p 163.00p 167.00p 8871
13/10/2015 165.00p 165.00p 165.00p 165.00p 0
12/10/2015 165.00p 165.30p 160.01p 165.00p 1058
09/10/2015 165.00p 165.00p 160.00p 165.00p 373
08/10/2015 165.00p 165.00p 160.00p 165.00p 3451
07/10/2015 168.00p 168.00p 165.00p 165.00p 3023
06/10/2015 168.00p 175.00p 168.00p 168.00p 0
05/10/2015 168.00p 168.78p 165.00p 168.00p 15000
02/10/2015 168.50p 168.50p 165.01p 168.00p 100
01/10/2015 172.50p 172.50p 165.00p 168.50p 6278
30/09/2015 172.50p 172.50p 172.50p 172.50p 0
29/09/2015 175.00p 180.00p 163.23p 172.50p 6803
28/09/2015 177.50p 177.50p 170.00p 175.00p 2000
25/09/2015 177.50p 180.00p 177.50p 177.50p 0
24/09/2015 177.50p 177.50p 177.50p 177.50p 0
23/09/2015 177.50p 177.50p 170.00p 177.50p 3919
22/09/2015 180.00p 180.35p 170.00p 177.50p 4333
21/09/2015 181.00p 181.00p 172.00p 180.00p 1803
18/09/2015 181.00p 181.00p 172.00p 181.00p 432
17/09/2015 181.00p 183.00p 181.00p 181.00p 24
16/09/2015 181.00p 181.00p 181.00p 181.00p 0
15/09/2015 181.00p 181.00p 172.00p 181.00p 3591
14/09/2015 181.00p 184.42p 172.01p 181.00p 1850
11/09/2015 181.00p 181.00p 173.00p 181.00p 2544
10/09/2015 181.00p 181.00p 172.01p 181.00p 169
09/09/2015 181.00p 181.00p 179.00p 181.00p 3000
08/09/2015 183.50p 185.00p 172.01p 181.00p 14584
07/09/2015 178.50p 183.50p 175.85p 183.50p 12795
04/09/2015 178.50p 178.50p 178.50p 178.50p 0
03/09/2015 176.00p 178.72p 176.00p 178.50p 4059
02/09/2015 178.50p 178.50p 172.01p 176.00p 1030
01/09/2015 178.50p 178.50p 172.01p 178.50p 700
28/08/2015 182.50p 182.50p 176.00p 178.50p 2750
27/08/2015 187.50p 190.00p 177.00p 182.50p 11429
26/08/2015 187.50p 187.50p 187.50p 187.50p 6500
25/08/2015 192.50p 192.50p 180.00p 187.50p 3708
24/08/2015 192.50p 192.50p 185.00p 192.50p 1684
21/08/2015 195.00p 195.00p 185.00p 192.50p 11058
20/08/2015 197.50p 197.50p 188.51p 195.00p 4298
19/08/2015 202.00p 202.00p 190.75p 197.50p 12447
18/08/2015 202.00p 202.00p 192.00p 202.00p 23427
17/08/2015 202.00p 202.00p 192.01p 202.00p 57140
14/08/2015 203.50p 205.00p 202.00p 202.00p 8750
13/08/2015 206.00p 212.00p 195.01p 203.50p 5764
12/08/2015 206.00p 206.00p 202.00p 206.00p 51040
11/08/2015 207.50p 214.00p 203.75p 206.00p 15100
10/08/2015 207.50p 208.25p 200.00p 207.50p 22255
07/08/2015 212.50p 213.45p 200.01p 207.50p 24037
06/08/2015 212.50p 218.95p 210.00p 212.50p 1100
05/08/2015 205.00p 220.00p 203.00p 212.50p 31283
04/08/2015 197.50p 210.00p 197.50p 205.00p 9161
03/08/2015 197.50p 197.50p 195.66p 197.50p 115
31/07/2015 195.00p 205.00p 192.00p 197.50p 31400
30/07/2015 192.50p 202.50p 192.50p 195.00p 2500
29/07/2015 192.50p 199.00p 190.00p 192.50p 1730
28/07/2015 192.50p 198.00p 192.50p 192.50p 600
27/07/2015 185.00p 200.00p 185.00p 192.50p 22328
24/07/2015 186.00p 192.50p 182.00p 185.00p 13111
23/07/2015 167.50p 180.00p 167.50p 178.50p 18500
22/07/2015 162.50p 170.00p 162.00p 167.50p 22264
21/07/2015 175.00p 175.00p 155.00p 162.50p 25874
20/07/2015 172.50p 179.00p 172.50p 172.50p 5579
17/07/2015 172.50p 179.00p 172.50p 172.50p 4600
16/07/2015 172.50p 172.50p 165.00p 172.50p 8200
15/07/2015 175.00p 179.50p 165.01p 172.50p 11579
14/07/2015 175.00p 175.00p 172.00p 175.00p 1753
13/07/2015 175.00p 179.30p 170.00p 175.00p 563
10/07/2015 175.00p 175.00p 175.00p 175.00p 0
09/07/2015 175.00p 175.00p 175.00p 175.00p 0
08/07/2015 175.00p 179.25p 175.00p 175.00p 550
07/07/2015 175.00p 179.25p 170.70p 175.00p 2570
06/07/2015 175.00p 175.00p 170.00p 175.00p 0
03/07/2015 175.00p 179.30p 170.00p 175.00p 8730
02/07/2015 172.50p 178.83p 168.00p 175.00p 17800
01/07/2015 172.50p 172.50p 165.60p 172.50p 0
30/06/2015 172.50p 172.50p 172.50p 172.50p 0
29/06/2015 170.00p 180.00p 170.00p 172.50p 9807
26/06/2015 170.00p 170.00p 160.01p 170.00p 950
25/06/2015 170.00p 174.00p 161.30p 170.00p 6472
24/06/2015 175.00p 175.00p 167.50p 170.00p 19506

*Close Price adjusted for both dividends and splits