Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/06/2015 175.00p 175.00p 170.00p 175.00p 12057
22/06/2015 179.00p 179.00p 170.00p 175.00p 1050
19/06/2015 179.00p 179.00p 170.01p 179.00p 300
18/06/2015 179.00p 179.00p 179.00p 179.00p 0
17/06/2015 180.00p 180.00p 170.00p 179.00p 5841
16/06/2015 180.00p 180.00p 175.05p 180.00p 281
15/06/2015 180.00p 180.00p 179.85p 180.00p 4350
12/06/2015 180.00p 180.00p 175.00p 180.00p 3571
11/06/2015 190.00p 190.00p 180.00p 180.00p 24328
10/06/2015 192.50p 192.50p 180.00p 191.50p 12908
09/06/2015 195.00p 195.00p 185.01p 192.50p 10010
08/06/2015 197.50p 202.60p 190.75p 197.50p 38910
05/06/2015 195.00p 200.00p 191.50p 197.50p 40392
04/06/2015 195.00p 205.00p 191.50p 195.00p 41599
03/06/2015 187.50p 205.00p 187.50p 195.00p 21741
02/06/2015 181.00p 195.00p 181.00p 187.50p 17087
01/06/2015 168.00p 189.91p 165.50p 181.00p 63711
29/05/2015 169.00p 171.80p 168.00p 168.00p 4183
28/05/2015 168.00p 169.00p 165.50p 169.00p 3525
27/05/2015 172.50p 172.50p 165.60p 168.00p 5325
26/05/2015 172.50p 173.50p 170.01p 172.50p 8937
22/05/2015 167.00p 175.00p 164.50p 172.50p 30586
21/05/2015 165.00p 170.00p 160.00p 167.00p 22830
20/05/2015 157.50p 168.80p 157.50p 165.00p 19811
19/05/2015 157.50p 158.00p 157.50p 157.50p 13500
18/05/2015 160.00p 160.00p 155.00p 157.50p 6691
15/05/2015 160.00p 163.00p 156.05p 160.00p 258
14/05/2015 160.00p 162.50p 160.00p 160.00p 3775
13/05/2015 160.00p 165.00p 155.00p 160.00p 111037
12/05/2015 145.00p 147.00p 145.00p 145.00p 4300
11/05/2015 145.00p 149.00p 142.55p 145.00p 4859
08/05/2015 142.50p 145.00p 142.50p 145.00p 7500
07/05/2015 142.50p 142.50p 135.00p 142.50p 9153
06/05/2015 142.50p 149.12p 140.00p 142.50p 6924
05/05/2015 140.00p 148.20p 138.00p 142.50p 9007
01/05/2015 140.00p 140.00p 135.00p 140.00p 5474
30/04/2015 140.00p 144.50p 135.01p 140.00p 10731
29/04/2015 146.50p 154.00p 136.00p 140.00p 13875
28/04/2015 146.50p 150.00p 138.01p 146.50p 196
27/04/2015 144.00p 154.99p 144.00p 146.50p 540
24/04/2015 145.00p 145.00p 135.01p 144.00p 9260
23/04/2015 145.00p 147.50p 140.00p 145.00p 2550
22/04/2015 145.00p 148.85p 140.00p 145.00p 4990
21/04/2015 150.00p 150.00p 140.01p 145.00p 13374
20/04/2015 150.00p 160.00p 145.00p 150.00p 28202
17/04/2015 150.00p 155.00p 142.20p 150.00p 43606
16/04/2015 150.00p 155.00p 140.00p 150.00p 16030
15/04/2015 150.00p 150.00p 142.20p 150.00p 2242
14/04/2015 150.00p 158.29p 140.00p 150.00p 8135
13/04/2015 150.00p 159.00p 144.00p 150.00p 4153
10/04/2015 155.00p 159.80p 150.00p 150.00p 5688
09/04/2015 155.00p 159.50p 155.00p 155.00p 49035
08/04/2015 140.00p 159.17p 140.00p 155.00p 36821
07/04/2015 137.50p 144.00p 135.01p 140.00p 8910
02/04/2015 127.50p 142.75p 127.50p 137.50p 94958
01/04/2015 112.50p 127.40p 110.00p 123.50p 73862
31/03/2015 117.50p 118.20p 105.00p 110.00p 49793
30/03/2015 125.00p 125.00p 105.00p 117.50p 23105
27/03/2015 132.50p 133.00p 117.00p 125.00p 30578
26/03/2015 132.50p 132.50p 126.00p 132.50p 3800
25/03/2015 135.00p 137.50p 125.00p 132.50p 40349
24/03/2015 135.00p 139.00p 127.00p 135.00p 11425
23/03/2015 140.00p 140.00p 126.50p 135.00p 185450
20/03/2015 140.00p 140.00p 131.00p 140.00p 8855
19/03/2015 142.50p 142.50p 130.00p 140.00p 68500
18/03/2015 145.00p 145.00p 135.00p 142.50p 68336
17/03/2015 146.00p 146.00p 140.00p 145.00p 18844
16/03/2015 146.00p 148.00p 142.00p 146.00p 16339
13/03/2015 146.00p 148.20p 143.50p 146.00p 7615
12/03/2015 146.00p 147.00p 142.00p 146.00p 18575
11/03/2015 142.50p 150.00p 142.00p 146.00p 47895
10/03/2015 137.50p 145.00p 132.00p 142.50p 54210
09/03/2015 150.00p 150.00p 140.00p 150.00p 4614
06/03/2015 152.50p 152.50p 141.88p 150.00p 32871
05/03/2015 152.50p 160.00p 138.00p 152.50p 83295
04/03/2015 152.50p 152.50p 145.00p 152.50p 7880
03/03/2015 152.50p 158.05p 145.00p 152.50p 3983
02/03/2015 157.50p 159.00p 145.00p 152.50p 9653
27/02/2015 157.50p 160.00p 150.00p 157.50p 1645
26/02/2015 157.50p 160.00p 150.37p 157.50p 2900
25/02/2015 165.00p 165.00p 145.50p 157.50p 8571
24/02/2015 165.00p 165.00p 160.00p 165.00p 13981
23/02/2015 167.50p 167.50p 160.00p 165.00p 2209
20/02/2015 172.50p 175.25p 161.48p 167.50p 4240
19/02/2015 172.50p 172.50p 162.50p 172.50p 16650
18/02/2015 175.50p 175.50p 168.40p 172.50p 9286
17/02/2015 175.50p 175.50p 175.00p 175.50p 1250
16/02/2015 169.50p 176.00p 169.50p 175.50p 45884
13/02/2015 150.00p 175.00p 150.00p 169.50p 35922
12/02/2015 142.50p 155.00p 142.50p 150.00p 4171
11/02/2015 142.50p 144.95p 142.50p 142.50p 7240
10/02/2015 142.50p 142.50p 142.00p 142.50p 3766
09/02/2015 140.00p 144.90p 136.50p 142.50p 17239
06/02/2015 137.50p 144.90p 136.30p 140.00p 39369
05/02/2015 137.50p 140.00p 136.28p 137.50p 197771
04/02/2015 137.50p 140.00p 137.50p 137.50p 32500
03/02/2015 137.50p 138.90p 135.10p 137.50p 6459
02/02/2015 137.50p 138.00p 135.50p 137.50p 16481
30/01/2015 136.50p 138.00p 133.00p 137.50p 16144
29/01/2015 136.50p 136.50p 133.00p 136.50p 36409
28/01/2015 136.50p 137.50p 132.50p 136.50p 1619
27/01/2015 136.50p 136.50p 133.00p 136.50p 113448
26/01/2015 136.50p 140.00p 133.00p 136.50p 30239
23/01/2015 139.00p 139.00p 133.30p 136.50p 3138
22/01/2015 139.00p 140.00p 133.00p 139.00p 18842
21/01/2015 141.00p 141.00p 137.00p 139.00p 12988
20/01/2015 140.00p 142.00p 137.50p 141.00p 10621
19/01/2015 137.50p 142.45p 135.00p 140.00p 8450
16/01/2015 140.00p 140.00p 135.00p 137.50p 27698
15/01/2015 140.00p 142.00p 135.00p 140.00p 15730
14/01/2015 144.00p 146.80p 140.00p 140.00p 26709
13/01/2015 145.00p 148.60p 141.00p 144.00p 19831
12/01/2015 135.00p 145.00p 133.00p 145.00p 71347
09/01/2015 135.00p 150.00p 131.11p 135.00p 33290
08/01/2015 132.50p 137.00p 128.45p 135.00p 17670
07/01/2015 132.50p 136.00p 126.00p 132.50p 3489
06/01/2015 132.50p 135.00p 125.00p 132.50p 13565
05/01/2015 122.50p 140.00p 115.00p 132.50p 300391
02/01/2015 122.50p 125.00p 118.00p 122.50p 21550
31/12/2014 122.50p 127.00p 122.50p 122.50p 5046
30/12/2014 122.50p 124.00p 116.00p 122.50p 214856
29/12/2014 125.00p 125.00p 115.50p 122.50p 58573
24/12/2014 125.00p 125.00p 125.00p 125.00p 0
23/12/2014 127.50p 132.50p 120.07p 125.00p 107283
22/12/2014 132.50p 138.05p 120.00p 127.50p 44880
19/12/2014 132.50p 132.50p 130.00p 132.50p 1120
18/12/2014 132.50p 137.00p 125.00p 132.50p 1272
17/12/2014 132.50p 138.00p 132.50p 132.50p 15650
16/12/2014 142.50p 142.50p 120.00p 132.50p 95992
15/12/2014 147.50p 147.50p 141.50p 145.00p 6846
12/12/2014 150.00p 150.00p 145.00p 147.50p 78709
11/12/2014 152.50p 152.50p 146.88p 152.50p 2410
10/12/2014 152.50p 152.50p 146.88p 152.50p 52320
09/12/2014 155.00p 157.50p 148.00p 152.50p 65320
08/12/2014 155.00p 157.95p 152.00p 155.00p 9000
05/12/2014 155.00p 155.00p 152.00p 155.00p 1695
04/12/2014 155.00p 158.00p 152.00p 155.00p 39602
03/12/2014 155.00p 158.50p 150.00p 155.00p 15550
02/12/2014 155.00p 158.90p 151.50p 155.00p 20901
01/12/2014 155.00p 159.00p 155.00p 155.00p 2000
28/11/2014 155.00p 159.00p 152.00p 155.00p 8815
27/11/2014 155.00p 159.50p 150.00p 155.00p 8164
26/11/2014 155.00p 159.50p 151.50p 155.00p 8050
25/11/2014 155.00p 155.00p 150.00p 155.00p 1890
24/11/2014 155.00p 157.75p 152.00p 155.00p 24241
21/11/2014 155.00p 155.00p 150.00p 155.00p 6603
20/11/2014 155.00p 160.00p 155.00p 155.00p 37530
19/11/2014 155.00p 159.95p 153.25p 155.00p 322
18/11/2014 155.00p 158.75p 153.00p 155.00p 6788
17/11/2014 158.50p 160.00p 155.00p 155.00p 725
14/11/2014 147.50p 160.00p 142.00p 159.00p 37810
13/11/2014 147.50p 149.00p 147.50p 147.50p 157
12/11/2014 150.00p 150.50p 140.00p 147.50p 42695
11/11/2014 157.50p 162.00p 146.25p 150.00p 53443
10/11/2014 157.50p 160.00p 155.40p 157.50p 52324
07/11/2014 157.50p 158.00p 150.00p 157.50p 21512
06/11/2014 157.50p 161.50p 157.50p 157.50p 12071
05/11/2014 152.50p 160.00p 150.00p 157.50p 43840
04/11/2014 157.50p 157.50p 148.00p 152.50p 220117
03/11/2014 160.00p 164.00p 151.50p 157.50p 95511
31/10/2014 155.00p 170.00p 153.00p 160.00p 14058
30/10/2014 162.50p 165.00p 145.00p 155.00p 301938
29/10/2014 167.50p 175.00p 155.00p 162.50p 68845
28/10/2014 217.50p 217.50p 165.00p 170.00p 37903
27/10/2014 280.00p 280.00p 210.00p 215.00p 61907
24/10/2014 315.00p 315.00p 300.00p 315.00p 5391
23/10/2014 315.00p 315.00p 300.00p 315.00p 20902
22/10/2014 315.00p 315.00p 300.00p 315.00p 1812
21/10/2014 325.00p 325.00p 310.00p 315.00p 44937
20/10/2014 325.00p 325.00p 310.00p 325.00p 9611
17/10/2014 327.50p 327.50p 310.00p 325.00p 1310
16/10/2014 332.50p 333.00p 315.00p 327.50p 6774
15/10/2014 332.50p 332.50p 332.50p 332.50p 0
14/10/2014 340.00p 340.00p 320.00p 332.50p 4288
13/10/2014 340.00p 340.00p 336.00p 340.00p 5425
10/10/2014 340.00p 340.00p 336.00p 340.00p 224
09/10/2014 342.50p 350.00p 335.00p 342.50p 63473
08/10/2014 345.00p 345.00p 336.00p 342.50p 1453
07/10/2014 345.00p 345.00p 335.00p 345.00p 7700
06/10/2014 345.00p 348.00p 335.00p 345.00p 4404
03/10/2014 345.00p 345.00p 335.00p 345.00p 2557
02/10/2014 345.00p 350.00p 336.00p 345.00p 12069
01/10/2014 345.00p 345.00p 345.00p 345.00p 0
30/09/2014 347.50p 347.50p 335.00p 345.00p 6822
29/09/2014 362.50p 365.00p 340.00p 347.50p 7112
26/09/2014 362.50p 365.00p 350.00p 362.50p 1703
25/09/2014 362.50p 363.75p 350.50p 362.50p 1290
24/09/2014 367.50p 367.50p 350.00p 362.50p 7292
23/09/2014 370.00p 375.00p 360.00p 367.50p 2552
22/09/2014 370.00p 370.00p 360.00p 370.00p 876
19/09/2014 370.00p 380.00p 365.00p 370.00p 3611
18/09/2014 370.00p 379.00p 360.00p 370.00p 4167
17/09/2014 370.00p 370.00p 370.00p 370.00p 0
16/09/2014 375.00p 375.00p 370.00p 370.00p 4833
15/09/2014 375.00p 375.00p 370.10p 375.00p 1610
12/09/2014 375.00p 375.00p 365.00p 375.00p 923
11/09/2014 375.00p 375.00p 375.00p 375.00p 0
10/09/2014 370.00p 384.00p 365.25p 375.00p 28585
09/09/2014 372.50p 373.00p 365.00p 370.00p 8457
08/09/2014 372.50p 377.00p 365.00p 372.50p 9112

*Close Price adjusted for both dividends and splits