Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/02/2013 360.00p 361.00p 360.00p 360.00p 2073
04/02/2013 362.50p 375.00p 357.00p 360.00p 21932
01/02/2013 346.00p 370.00p 346.00p 362.50p 18748
31/01/2013 346.00p 348.00p 346.00p 346.00p 568
30/01/2013 346.00p 347.92p 344.00p 346.00p 9012
29/01/2013 347.50p 354.70p 336.00p 346.00p 13959
28/01/2013 347.50p 353.00p 342.00p 347.50p 12980
25/01/2013 347.50p 353.00p 347.50p 347.50p 4969
24/01/2013 347.50p 360.00p 347.50p 347.50p 5120
23/01/2013 347.50p 354.85p 347.50p 347.50p 1720
22/01/2013 347.50p 350.50p 347.50p 347.50p 706
21/01/2013 346.00p 350.00p 345.00p 347.50p 2645
18/01/2013 343.00p 354.50p 340.00p 346.00p 10240
17/01/2013 345.50p 345.50p 336.00p 343.00p 6015
16/01/2013 345.50p 350.00p 336.75p 345.50p 3260
15/01/2013 352.50p 352.50p 331.70p 345.50p 21270
14/01/2013 365.00p 366.20p 350.00p 352.50p 8804
11/01/2013 366.00p 366.50p 362.00p 365.00p 6739
10/01/2013 368.50p 376.50p 363.00p 365.00p 3261
09/01/2013 372.50p 377.00p 364.00p 368.50p 7219
08/01/2013 372.50p 377.50p 370.00p 372.50p 2997
07/01/2013 351.50p 378.00p 351.50p 372.50p 20841
04/01/2013 345.00p 355.00p 341.00p 350.00p 6174
03/01/2013 335.00p 355.00p 335.00p 345.00p 28176
02/01/2013 322.50p 340.00p 322.50p 335.00p 29526
31/12/2012 322.50p 330.00p 322.50p 322.50p 55018
28/12/2012 329.00p 329.00p 317.00p 322.50p 2262
27/12/2012 329.00p 332.00p 329.00p 329.00p 724
24/12/2012 329.00p 332.40p 326.04p 329.00p 0
21/12/2012 329.00p 332.40p 326.04p 329.00p 5447
20/12/2012 301.00p 334.00p 301.00p 329.00p 43683
19/12/2012 289.00p 295.00p 289.00p 290.00p 6512
18/12/2012 290.00p 290.00p 286.00p 289.00p 500
17/12/2012 285.00p 293.00p 280.75p 290.00p 15981
14/12/2012 285.00p 288.00p 280.20p 285.00p 7610
13/12/2012 286.00p 289.90p 280.50p 285.00p 10561
12/12/2012 286.00p 289.90p 283.00p 286.00p 0
11/12/2012 286.00p 289.90p 283.00p 286.00p 2465
10/12/2012 284.50p 295.00p 284.00p 286.00p 10084
07/12/2012 284.50p 284.50p 280.00p 284.50p 175000
06/12/2012 284.50p 290.00p 280.00p 284.50p 379358
05/12/2012 284.50p 291.85p 280.75p 284.50p 0
04/12/2012 284.50p 291.85p 280.75p 284.50p 5860
03/12/2012 284.50p 292.00p 280.75p 284.50p 2695
30/11/2012 284.50p 291.85p 284.50p 284.50p 2517
29/11/2012 284.50p 292.00p 280.00p 284.50p 9892
28/11/2012 284.50p 284.50p 279.00p 284.50p 1910
27/11/2012 284.50p 289.00p 284.50p 284.50p 531
26/11/2012 284.50p 289.00p 277.15p 284.50p 4542
23/11/2012 284.50p 284.50p 277.00p 284.50p 18
22/11/2012 284.50p 284.50p 277.00p 284.50p 3000
21/11/2012 284.50p 289.00p 277.00p 284.50p 6069
20/11/2012 284.50p 289.00p 277.00p 284.50p 7724
19/11/2012 285.00p 289.00p 277.00p 284.50p 4578
16/11/2012 286.50p 292.00p 277.50p 285.00p 12982
15/11/2012 286.50p 290.00p 282.00p 286.50p 8700
14/11/2012 286.50p 293.00p 282.00p 286.50p 23642
13/11/2012 286.50p 293.00p 285.00p 286.50p 6270
12/11/2012 286.50p 293.00p 286.50p 286.50p 8282
09/11/2012 286.50p 293.00p 281.56p 286.50p 4301
08/11/2012 286.50p 293.00p 286.50p 286.50p 2150
07/11/2012 285.00p 289.80p 283.00p 286.50p 4345
06/11/2012 282.50p 290.00p 282.50p 285.00p 33111
05/11/2012 282.50p 290.00p 282.50p 282.50p 0
02/11/2012 282.50p 290.00p 282.50p 282.50p 677
01/11/2012 282.50p 290.00p 280.00p 282.50p 3116
31/10/2012 282.50p 290.00p 275.30p 282.50p 0
30/10/2012 282.50p 290.00p 275.30p 282.50p 13382
29/10/2012 282.50p 288.51p 275.00p 282.50p 2756
26/10/2012 282.50p 285.00p 275.00p 282.50p 1019
25/10/2012 285.00p 285.00p 281.00p 282.50p 1750
24/10/2012 275.00p 290.00p 275.00p 285.00p 33119
23/10/2012 272.50p 275.00p 265.00p 272.50p 4135
22/10/2012 272.50p 272.50p 265.00p 272.50p 2045
19/10/2012 272.50p 272.50p 265.00p 272.50p 0
18/10/2012 272.50p 272.50p 265.00p 272.50p 7921
17/10/2012 272.50p 272.50p 265.00p 272.50p 20663
16/10/2012 272.50p 275.00p 272.50p 272.50p 2000
15/10/2012 272.50p 275.00p 266.00p 272.50p 7763
12/10/2012 272.50p 272.50p 267.00p 272.50p 1200
11/10/2012 272.50p 275.00p 270.00p 272.50p 0
10/10/2012 272.50p 275.00p 270.00p 272.50p 1084
09/10/2012 272.50p 272.50p 265.00p 272.50p 5248
08/10/2012 274.50p 274.50p 265.00p 272.50p 1301
05/10/2012 277.50p 277.50p 270.00p 275.00p 3000
04/10/2012 282.50p 282.50p 270.00p 277.50p 9345
03/10/2012 282.50p 286.55p 275.30p 282.50p 9018
02/10/2012 282.50p 284.00p 275.00p 282.50p 205136
01/10/2012 282.50p 282.50p 277.50p 282.50p 3273
28/09/2012 282.50p 282.50p 275.00p 282.50p 1284
27/09/2012 282.50p 289.73p 275.00p 282.50p 7020
26/09/2012 282.50p 282.50p 282.00p 282.50p 1000
25/09/2012 282.50p 287.00p 277.00p 282.50p 8281
24/09/2012 282.50p 285.50p 275.00p 282.50p 6864
21/09/2012 282.50p 282.50p 275.17p 282.50p 80
20/09/2012 282.50p 282.50p 275.10p 282.50p 0
19/09/2012 281.50p 282.50p 275.10p 282.50p 9754
18/09/2012 281.50p 285.00p 280.00p 281.50p 0
17/09/2012 285.00p 285.00p 280.00p 281.50p 525
14/09/2012 285.00p 285.00p 284.00p 285.00p 1000
13/09/2012 285.00p 285.00p 280.00p 285.00p 10323
12/09/2012 285.00p 285.00p 280.00p 285.00p 9870
11/09/2012 289.00p 289.00p 282.00p 285.00p 14894
10/09/2012 291.00p 291.00p 285.00p 289.00p 17269
07/09/2012 291.00p 294.24p 282.00p 291.00p 11966
06/09/2012 292.50p 292.50p 285.00p 291.00p 7628
05/09/2012 292.50p 300.00p 287.00p 292.50p 0
04/09/2012 293.50p 300.00p 287.00p 292.50p 7406
03/09/2012 293.50p 300.00p 293.50p 293.50p 98822
31/08/2012 286.00p 286.00p 283.00p 286.00p 116
30/08/2012 286.00p 288.00p 286.00p 286.00p 21
29/08/2012 285.00p 289.00p 282.16p 286.00p 3172
28/08/2012 284.00p 288.00p 284.00p 285.00p 11000
24/08/2012 284.00p 288.00p 278.00p 284.00p 0
23/08/2012 284.00p 288.00p 278.00p 284.00p 0
22/08/2012 284.00p 288.00p 278.00p 284.00p 2623
21/08/2012 284.00p 288.00p 284.00p 284.00p 2000
20/08/2012 284.00p 288.44p 284.00p 284.00p 1698
17/08/2012 282.50p 288.00p 282.50p 284.00p 4000
16/08/2012 282.50p 282.50p 275.02p 282.50p 174
15/08/2012 282.50p 284.00p 277.00p 282.50p 232774
14/08/2012 282.50p 284.00p 275.00p 282.50p 2201
13/08/2012 282.50p 282.50p 280.00p 282.50p 683853
10/08/2012 282.50p 288.05p 282.50p 282.50p 3629
09/08/2012 282.50p 282.50p 275.06p 282.50p 150
08/08/2012 282.50p 282.50p 275.00p 282.50p 1876
07/08/2012 285.00p 290.00p 275.00p 282.50p 7812
06/08/2012 285.00p 290.00p 280.20p 285.00p 10373
03/08/2012 285.00p 288.70p 285.00p 285.00p 2141
02/08/2012 285.00p 288.00p 285.00p 285.00p 0
01/08/2012 285.00p 288.00p 285.00p 285.00p 0
31/07/2012 285.00p 288.00p 285.00p 285.00p 1621
30/07/2012 285.00p 288.70p 280.20p 285.00p 4336
27/07/2012 285.00p 288.00p 285.00p 285.00p 21
26/07/2012 287.50p 289.80p 280.00p 285.00p 2300
25/07/2012 287.50p 294.00p 280.20p 285.00p 15719
24/07/2012 282.50p 285.35p 277.25p 285.00p 12370
23/07/2012 283.50p 287.00p 277.00p 282.50p 2747
20/07/2012 283.50p 285.97p 277.00p 283.50p 2037
19/07/2012 285.00p 285.00p 280.00p 283.50p 3022
18/07/2012 290.00p 293.00p 280.13p 285.00p 4570
17/07/2012 290.00p 290.00p 287.00p 290.00p 1974
16/07/2012 292.00p 293.80p 287.00p 290.50p 4378
13/07/2012 290.50p 294.13p 290.50p 290.50p 0
12/07/2012 290.50p 294.13p 290.50p 290.50p 2943
11/07/2012 290.50p 295.00p 290.50p 290.50p 4000
10/07/2012 290.50p 294.13p 285.00p 290.50p 5300
09/07/2012 288.50p 300.00p 285.00p 290.50p 7768
06/07/2012 289.50p 297.00p 288.50p 288.50p 0
05/07/2012 289.50p 297.00p 289.50p 289.50p 6300
04/07/2012 289.50p 289.50p 278.15p 289.50p 2150
03/07/2012 292.50p 292.50p 285.00p 292.50p 8000
02/07/2012 292.50p 292.50p 285.00p 292.50p 1000
29/06/2012 292.50p 292.50p 285.30p 292.50p 40610
28/06/2012 292.50p 300.00p 285.30p 292.50p 2357
27/06/2012 290.00p 295.00p 285.00p 292.50p 29668
26/06/2012 294.00p 294.00p 285.00p 290.00p 1013
25/06/2012 294.50p 297.96p 290.00p 294.00p 8519
22/06/2012 294.50p 300.00p 294.50p 294.50p 4921
21/06/2012 294.50p 294.50p 289.00p 294.50p 0
20/06/2012 294.50p 294.50p 289.00p 294.50p 104
19/06/2012 294.50p 299.23p 294.50p 294.50p 0
18/06/2012 294.50p 299.23p 294.50p 294.50p 2131
15/06/2012 294.50p 299.23p 294.50p 294.50p 2032
14/06/2012 294.50p 294.50p 289.00p 294.50p 1900
13/06/2012 295.50p 295.50p 289.13p 294.50p 1000
12/06/2012 295.50p 299.27p 289.13p 295.50p 2167
11/06/2012 295.50p 300.00p 289.00p 295.50p 13969
08/06/2012 295.50p 295.50p 289.00p 295.50p 348
07/06/2012 295.50p 299.27p 289.00p 295.50p 1123
06/06/2012 297.00p 297.00p 292.80p 295.50p 2000
01/06/2012 297.00p 303.00p 292.50p 297.00p 0
31/05/2012 297.00p 303.00p 292.50p 297.00p 0
30/05/2012 292.50p 303.00p 292.50p 297.00p 16018
29/05/2012 292.50p 298.50p 286.50p 292.50p 4989
28/05/2012 287.50p 293.00p 285.50p 292.50p 8013
25/05/2012 287.50p 288.00p 287.50p 287.50p 5585
24/05/2012 287.50p 290.00p 287.50p 287.50p 285
23/05/2012 287.50p 290.00p 285.00p 287.50p 15983
22/05/2012 281.50p 290.00p 281.50p 287.50p 16466
21/05/2012 285.00p 285.00p 270.00p 281.50p 28520
18/05/2012 285.00p 289.00p 280.20p 285.00p 541
17/05/2012 285.00p 289.00p 280.00p 285.00p 706
16/05/2012 285.00p 289.00p 279.24p 285.00p 3462
15/05/2012 301.50p 301.50p 280.00p 285.00p 20449
14/05/2012 304.00p 304.00p 293.64p 301.50p 3068
11/05/2012 304.00p 308.50p 295.00p 304.00p 23963
10/05/2012 304.00p 307.00p 304.00p 304.00p 12849
09/05/2012 302.50p 307.45p 297.00p 304.00p 2440
08/05/2012 300.00p 308.00p 297.00p 302.50p 6877
04/05/2012 301.50p 305.00p 295.00p 300.00p 3508
03/05/2012 301.50p 301.50p 297.00p 301.50p 6492
02/05/2012 284.00p 302.00p 284.00p 301.50p 115968
01/05/2012 282.50p 288.00p 279.00p 282.50p 0
30/04/2012 284.00p 288.00p 279.00p 282.50p 4060
27/04/2012 284.00p 288.00p 284.00p 284.00p 69
26/04/2012 284.00p 284.00p 283.20p 284.00p 3550
25/04/2012 284.00p 284.00p 284.00p 284.00p 0
24/04/2012 285.00p 290.00p 280.00p 284.00p 22181
23/04/2012 287.00p 290.00p 280.00p 285.00p 2246

*Close Price adjusted for both dividends and splits