Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2014 372.50p 375.00p 372.50p 372.50p 11500
04/09/2014 375.00p 382.80p 365.00p 372.50p 19228
03/09/2014 377.50p 387.00p 365.00p 377.50p 15965
02/09/2014 367.50p 383.00p 360.25p 377.50p 5397
01/09/2014 365.00p 377.00p 360.00p 365.00p 2392
29/08/2014 365.00p 375.00p 350.00p 365.00p 5430
28/08/2014 362.50p 372.00p 356.00p 365.00p 7150
27/08/2014 362.50p 368.50p 352.00p 362.50p 4582
26/08/2014 362.50p 369.00p 351.00p 362.50p 2293
22/08/2014 347.50p 375.00p 340.00p 362.50p 16814
21/08/2014 347.50p 347.50p 340.00p 347.50p 17109
20/08/2014 352.50p 352.50p 340.00p 347.50p 7351
19/08/2014 352.50p 355.00p 340.00p 352.50p 11593
18/08/2014 352.50p 360.00p 340.00p 352.50p 4390
15/08/2014 350.00p 365.00p 342.00p 352.50p 17418
14/08/2014 350.00p 350.00p 345.00p 350.00p 8024
13/08/2014 342.50p 352.00p 342.50p 350.00p 19276
12/08/2014 337.50p 348.00p 331.05p 337.50p 7131
11/08/2014 337.50p 340.00p 330.00p 337.50p 152661
08/08/2014 337.50p 338.00p 337.50p 337.50p 480
07/08/2014 342.50p 342.50p 335.00p 340.00p 53451
06/08/2014 345.00p 345.00p 336.00p 342.50p 6983
05/08/2014 345.00p 345.00p 335.00p 345.00p 6201
04/08/2014 347.50p 347.50p 335.00p 345.00p 10658
01/08/2014 347.50p 357.50p 341.00p 347.50p 12210
31/07/2014 342.50p 357.50p 342.50p 347.50p 29677
30/07/2014 335.00p 350.00p 335.00p 342.50p 82253
29/07/2014 327.50p 340.00p 327.50p 335.00p 21886
28/07/2014 337.50p 355.00p 332.00p 342.50p 71520
25/07/2014 342.50p 342.75p 330.00p 337.50p 60872
24/07/2014 342.50p 342.50p 340.00p 342.50p 2290
23/07/2014 342.50p 342.50p 339.00p 342.50p 2495
22/07/2014 342.50p 342.50p 330.00p 342.50p 11510
21/07/2014 345.00p 345.00p 330.00p 342.50p 3986
18/07/2014 345.00p 345.00p 331.00p 345.00p 1980
17/07/2014 345.00p 360.00p 340.00p 345.00p 2875
16/07/2014 345.00p 360.00p 330.00p 345.00p 6257
15/07/2014 345.00p 345.00p 337.00p 345.00p 80250
14/07/2014 345.00p 345.00p 330.00p 345.00p 7922
11/07/2014 345.00p 345.00p 330.00p 345.00p 10207
10/07/2014 345.00p 345.00p 330.00p 345.00p 5462
09/07/2014 345.00p 345.00p 332.24p 345.00p 6795
08/07/2014 345.00p 360.00p 330.00p 345.00p 13104
07/07/2014 340.00p 350.00p 340.00p 345.00p 6289
04/07/2014 342.50p 345.00p 330.00p 340.00p 21747
03/07/2014 355.00p 355.00p 340.00p 345.00p 40129
02/07/2014 355.00p 361.00p 341.00p 355.00p 40334
01/07/2014 352.50p 356.00p 340.00p 355.00p 44163
30/06/2014 352.50p 355.00p 340.00p 352.50p 4564
27/06/2014 342.50p 343.00p 331.39p 342.50p 21862
26/06/2014 329.00p 342.50p 321.25p 342.50p 125606
25/06/2014 340.00p 426.00p 307.50p 329.00p 349634
24/06/2014 425.00p 428.00p 424.12p 426.00p 71108
23/06/2014 425.00p 427.00p 422.60p 425.00p 2355
20/06/2014 425.00p 427.00p 420.00p 425.00p 21061
19/06/2014 425.00p 425.00p 420.00p 425.00p 3240
18/06/2014 425.00p 428.00p 420.00p 425.00p 9881
17/06/2014 425.00p 425.00p 420.10p 425.00p 20002
16/06/2014 425.00p 425.00p 420.00p 425.00p 30
13/06/2014 425.00p 425.00p 422.05p 425.00p 52121
12/06/2014 425.00p 429.00p 420.00p 425.00p 20231
11/06/2014 425.00p 430.00p 425.00p 425.00p 2513
10/06/2014 425.00p 429.00p 422.05p 425.00p 5427
09/06/2014 425.00p 427.50p 420.00p 425.00p 8036
06/06/2014 420.00p 427.50p 415.00p 425.00p 46901
05/06/2014 417.50p 435.00p 412.00p 420.00p 37947
04/06/2014 417.50p 425.00p 410.50p 417.50p 12471
03/06/2014 417.50p 422.50p 405.63p 417.50p 3370
02/06/2014 417.50p 430.00p 405.64p 417.50p 2642
30/05/2014 417.50p 425.00p 405.75p 417.50p 50042
29/05/2014 420.00p 430.00p 405.00p 417.50p 6645
28/05/2014 420.00p 435.00p 420.00p 420.00p 3868
27/05/2014 420.00p 433.00p 410.00p 420.00p 5392
23/05/2014 417.50p 430.00p 405.00p 420.00p 9216
22/05/2014 420.00p 420.00p 405.00p 417.50p 32148
21/05/2014 420.00p 429.00p 405.75p 420.00p 5050
20/05/2014 420.00p 420.00p 405.00p 420.00p 4883
19/05/2014 420.00p 429.60p 406.00p 420.00p 30877
16/05/2014 425.00p 429.60p 412.62p 420.00p 4921
15/05/2014 425.00p 429.90p 416.00p 425.00p 3349
14/05/2014 425.00p 429.00p 415.00p 425.00p 28406
13/05/2014 425.00p 435.00p 415.00p 425.00p 65068
12/05/2014 427.50p 435.00p 420.00p 430.00p 11276
09/05/2014 430.00p 435.00p 420.00p 430.00p 18626
08/05/2014 430.00p 435.00p 426.50p 430.00p 7009
07/05/2014 427.50p 440.00p 421.95p 430.00p 10475
06/05/2014 427.50p 431.25p 421.65p 427.50p 8211
02/05/2014 427.50p 431.25p 420.00p 427.50p 12074
01/05/2014 427.50p 434.10p 422.60p 427.50p 8015
30/04/2014 410.00p 440.00p 410.00p 427.50p 30109
29/04/2014 392.50p 419.92p 388.88p 410.00p 329759
28/04/2014 385.00p 397.00p 380.80p 390.00p 10384
25/04/2014 375.00p 394.00p 374.60p 385.00p 6651
24/04/2014 375.00p 380.00p 373.20p 375.00p 18961
23/04/2014 395.00p 395.00p 370.00p 375.00p 31617
22/04/2014 395.00p 405.00p 385.10p 395.00p 6289
17/04/2014 395.00p 405.00p 385.00p 395.00p 3120
16/04/2014 395.00p 396.40p 395.00p 395.00p 7004
15/04/2014 395.00p 405.00p 385.10p 395.00p 21845
14/04/2014 395.00p 402.00p 385.00p 395.00p 8788
11/04/2014 395.00p 395.00p 385.00p 395.00p 633
10/04/2014 395.00p 397.60p 385.00p 395.00p 31912
09/04/2014 397.50p 400.00p 385.00p 395.00p 5312
08/04/2014 395.00p 403.00p 387.00p 397.50p 11382
07/04/2014 395.00p 405.00p 385.00p 395.00p 32187
04/04/2014 392.50p 404.00p 381.25p 395.00p 28208
03/04/2014 392.50p 400.75p 381.00p 392.50p 8192
02/04/2014 392.50p 402.45p 385.00p 392.50p 9902
01/04/2014 382.50p 401.00p 375.00p 392.50p 103339
31/03/2014 397.50p 400.00p 355.00p 382.50p 42717
28/03/2014 405.00p 412.40p 390.00p 410.00p 13131
27/03/2014 407.50p 415.00p 395.60p 405.00p 10902
26/03/2014 407.50p 413.45p 400.00p 407.50p 42608
25/03/2014 407.50p 418.00p 400.00p 407.50p 20121
24/03/2014 423.50p 423.50p 400.00p 407.50p 14702
21/03/2014 425.50p 425.50p 415.00p 423.50p 12042
20/03/2014 427.50p 427.50p 416.00p 425.50p 5940
19/03/2014 427.50p 430.00p 420.00p 427.50p 15801
18/03/2014 430.00p 430.00p 420.00p 425.00p 11343
17/03/2014 430.00p 435.00p 422.00p 435.00p 12108
14/03/2014 430.00p 437.00p 422.00p 430.00p 46851
13/03/2014 430.00p 437.00p 420.00p 430.00p 11284
12/03/2014 431.00p 437.00p 420.00p 430.00p 22822
11/03/2014 431.00p 432.00p 422.00p 431.00p 49129
10/03/2014 428.50p 431.00p 422.00p 431.00p 4820
07/03/2014 431.00p 433.00p 422.00p 428.50p 68769
06/03/2014 435.00p 438.00p 422.00p 431.00p 43993
05/03/2014 437.50p 445.00p 430.00p 435.00p 16837
04/03/2014 437.50p 440.00p 431.80p 437.50p 30409
03/03/2014 440.00p 445.00p 430.00p 437.50p 25118
28/02/2014 442.50p 442.50p 430.00p 440.00p 22001
27/02/2014 440.00p 454.50p 432.00p 442.50p 61980
26/02/2014 535.00p 540.00p 425.00p 440.00p 192314
25/02/2014 545.00p 545.00p 535.00p 540.00p 5125
24/02/2014 540.00p 555.00p 535.00p 545.00p 14229
21/02/2014 532.50p 547.40p 530.00p 540.00p 16400
20/02/2014 525.00p 532.50p 521.10p 530.00p 6505
19/02/2014 547.50p 547.50p 515.00p 525.00p 25421
18/02/2014 555.00p 555.00p 540.00p 547.50p 22648
17/02/2014 555.00p 555.00p 554.50p 555.00p 28990
14/02/2014 562.50p 565.00p 555.00p 555.00p 4455
13/02/2014 570.00p 572.00p 560.00p 565.00p 9624
12/02/2014 570.00p 580.00p 566.00p 570.00p 7554
11/02/2014 570.00p 573.00p 562.00p 570.00p 6664
10/02/2014 570.00p 580.00p 560.00p 570.00p 9356
07/02/2014 570.00p 5,558.58p 560.25p 570.00p 3067
06/02/2014 570.00p 574.00p 560.20p 570.00p 20580
05/02/2014 575.00p 5,540.69p 560.00p 570.00p 6999
04/02/2014 574.00p 580.00p 563.68p 574.00p 6026
03/02/2014 574.00p 579.40p 571.00p 574.00p 2863
31/01/2014 572.50p 578.00p 570.00p 574.00p 115433
30/01/2014 572.50p 574.00p 572.50p 572.50p 1465
29/01/2014 570.00p 579.00p 570.00p 572.50p 7626
28/01/2014 567.50p 576.00p 565.00p 570.00p 4915
27/01/2014 570.00p 579.00p 560.15p 567.50p 9993
24/01/2014 565.00p 570.00p 560.00p 570.00p 7932
23/01/2014 565.00p 565.00p 561.00p 565.00p 3401
22/01/2014 565.00p 567.50p 562.00p 565.00p 5387
21/01/2014 565.00p 568.00p 565.00p 565.00p 520
20/01/2014 572.50p 575.00p 560.00p 565.00p 7437
17/01/2014 575.00p 580.60p 565.20p 572.50p 4789
16/01/2014 575.00p 590.00p 566.00p 575.00p 14661
15/01/2014 562.50p 580.00p 555.00p 570.00p 26947
14/01/2014 555.00p 560.00p 551.80p 560.00p 8120
13/01/2014 554.00p 557.50p 548.00p 555.00p 13116
10/01/2014 555.00p 560.00p 548.00p 554.00p 10622
09/01/2014 555.00p 555.00p 550.00p 555.00p 1295
08/01/2014 557.50p 560.00p 550.00p 555.00p 5869
07/01/2014 557.50p 558.00p 550.00p 557.50p 7027
06/01/2014 560.00p 565.00p 550.00p 557.50p 12769
03/01/2014 561.00p 561.00p 550.00p 560.00p 6067
02/01/2014 567.50p 567.50p 553.00p 561.00p 8324
31/12/2013 567.50p 575.00p 560.00p 567.50p 6623
30/12/2013 560.00p 572.00p 556.00p 567.50p 15864
27/12/2013 557.50p 560.00p 556.00p 560.00p 1119
24/12/2013 557.50p 563.00p 557.50p 557.50p 368
23/12/2013 555.00p 562.45p 550.05p 557.50p 4024
20/12/2013 542.50p 558.90p 540.00p 555.00p 24172
19/12/2013 565.00p 566.00p 540.05p 542.50p 24138
18/12/2013 570.00p 575.00p 555.00p 565.00p 20027
17/12/2013 565.00p 575.00p 565.00p 572.50p 18376
16/12/2013 577.50p 577.50p 545.00p 565.00p 234782
13/12/2013 600.00p 600.00p 565.00p 572.50p 52488
12/12/2013 596.50p 610.00p 590.00p 600.00p 33382
11/12/2013 592.75p 605.00p 590.55p 600.00p 3713
10/12/2013 600.00p 608.00p 590.00p 592.75p 18852
09/12/2013 600.00p 609.00p 600.00p 600.00p 2864
06/12/2013 597.50p 610.00p 593.00p 600.00p 5177
05/12/2013 597.50p 605.00p 596.00p 597.50p 2261
04/12/2013 599.00p 605.00p 592.00p 597.50p 12955
03/12/2013 610.00p 611.95p 589.40p 599.00p 35799
02/12/2013 610.00p 613.00p 607.30p 610.00p 11780
29/11/2013 613.50p 622.00p 600.00p 610.00p 322255
28/11/2013 615.00p 625.00p 607.70p 615.00p 31521
27/11/2013 602.50p 625.00p 600.00p 615.00p 113398
26/11/2013 602.50p 609.00p 598.00p 602.50p 290524
25/11/2013 605.00p 607.00p 590.00p 602.50p 9758
22/11/2013 595.00p 620.00p 590.00p 602.50p 46283
21/11/2013 562.50p 600.00p 562.50p 595.00p 26633
20/11/2013 562.50p 570.00p 562.50p 562.50p 3647

*Close Price adjusted for both dividends and splits