Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/04/2012 287.00p 294.00p 280.00p 287.00p 7865
19/04/2012 286.50p 290.00p 286.50p 287.00p 15475
18/04/2012 286.50p 288.00p 283.00p 286.50p 3265
17/04/2012 285.00p 288.00p 280.00p 286.50p 12778
16/04/2012 286.00p 286.00p 282.72p 285.00p 966
13/04/2012 286.00p 286.00p 282.00p 286.00p 2000
12/04/2012 285.00p 290.00p 280.00p 286.00p 13338
11/04/2012 285.00p 288.30p 280.00p 285.00p 3259
10/04/2012 285.00p 288.50p 280.00p 285.00p 27572
05/04/2012 285.00p 288.50p 285.00p 285.00p 4800
04/04/2012 283.00p 288.50p 282.10p 285.00p 417
03/04/2012 283.00p 290.00p 283.00p 283.00p 1878
02/04/2012 278.50p 290.00p 276.00p 283.00p 9318
30/03/2012 275.00p 276.00p 275.00p 275.00p 2065
29/03/2012 277.00p 278.00p 272.00p 276.00p 631
28/03/2012 278.50p 278.50p 273.00p 277.00p 8940
27/03/2012 277.50p 278.50p 275.00p 278.50p 3459
26/03/2012 276.50p 280.00p 274.00p 277.50p 12153
23/03/2012 276.50p 280.00p 276.00p 276.50p 3900
22/03/2012 276.50p 280.00p 275.50p 276.50p 4718
21/03/2012 274.50p 282.00p 274.50p 276.50p 23928
20/03/2012 275.50p 280.00p 270.00p 274.50p 3650
19/03/2012 279.50p 281.00p 275.50p 275.50p 85544
16/03/2012 278.50p 279.50p 275.00p 279.50p 7396
15/03/2012 278.50p 278.50p 275.00p 278.50p 2900
14/03/2012 281.00p 281.00p 270.00p 278.50p 8757
13/03/2012 281.00p 281.00p 280.00p 281.00p 727
12/03/2012 281.00p 281.66p 280.00p 281.00p 4400
09/03/2012 281.00p 281.50p 280.00p 281.00p 361230
08/03/2012 281.00p 282.00p 280.01p 281.00p 22650
07/03/2012 281.00p 282.00p 280.00p 281.00p 2585
06/03/2012 281.00p 281.50p 273.00p 281.00p 26275
05/03/2012 278.50p 281.00p 275.00p 281.00p 21145
02/03/2012 277.50p 279.00p 275.00p 278.50p 8643
01/03/2012 292.50p 297.00p 272.00p 275.00p 34841
29/02/2012 286.50p 287.07p 285.00p 286.50p 10546
28/02/2012 288.50p 288.50p 282.00p 286.50p 17022
27/02/2012 288.50p 289.00p 280.00p 288.50p 9799
24/02/2012 287.50p 288.50p 280.00p 288.50p 5730
23/02/2012 289.00p 289.00p 280.00p 287.50p 5348
22/02/2012 289.00p 300.00p 285.00p 289.00p 17161
21/02/2012 286.50p 292.00p 284.52p 289.00p 10518
20/02/2012 275.00p 290.00p 275.00p 286.50p 19100
17/02/2012 275.00p 278.00p 270.50p 275.00p 204931
16/02/2012 275.00p 280.00p 270.50p 275.00p 0
15/02/2012 275.00p 280.00p 270.50p 275.00p 9963
14/02/2012 275.00p 275.00p 270.50p 275.00p 25683
13/02/2012 272.00p 279.50p 270.08p 276.00p 134246
10/02/2012 272.00p 274.00p 270.00p 272.00p 17630
09/02/2012 271.50p 273.90p 267.00p 272.00p 0
08/02/2012 271.00p 273.90p 268.00p 271.50p 4316
07/02/2012 271.00p 271.00p 268.00p 271.00p 2663
06/02/2012 270.50p 271.00p 270.50p 271.00p 1405
03/02/2012 270.50p 270.50p 267.00p 270.50p 1000
02/02/2012 272.00p 272.00p 267.00p 270.50p 5033
01/02/2012 269.50p 272.00p 269.50p 272.00p 6805
31/01/2012 268.50p 270.50p 265.00p 270.50p 9887
30/01/2012 268.50p 272.00p 266.40p 268.50p 0
27/01/2012 268.50p 272.00p 266.40p 268.50p 7247
26/01/2012 267.00p 272.00p 265.00p 268.50p 11191
25/01/2012 266.50p 273.00p 263.60p 267.00p 17224
24/01/2012 266.50p 270.00p 263.50p 266.50p 17750
23/01/2012 266.50p 270.00p 266.50p 266.50p 363
20/01/2012 266.50p 266.50p 265.00p 266.50p 644
19/01/2012 266.50p 270.00p 264.50p 266.50p 2983
18/01/2012 266.50p 270.00p 266.50p 266.50p 2352
17/01/2012 253.50p 275.00p 253.43p 266.50p 23083
16/01/2012 243.50p 258.00p 242.00p 253.50p 26021
13/01/2012 243.50p 245.00p 243.50p 243.50p 401
12/01/2012 243.50p 245.00p 243.47p 243.50p 1716
11/01/2012 242.50p 242.80p 242.50p 242.50p 232
10/01/2012 242.50p 245.00p 242.50p 242.50p 1233
09/01/2012 242.50p 242.80p 242.50p 242.50p 1241
06/01/2012 242.50p 245.00p 242.45p 242.50p 3176
05/01/2012 236.00p 247.00p 236.00p 242.50p 20578
04/01/2012 236.00p 238.00p 235.96p 236.00p 0
03/01/2012 236.50p 238.00p 235.96p 236.00p 4078
30/12/2011 236.50p 237.00p 236.50p 236.50p 0
29/12/2011 236.50p 237.00p 236.50p 236.50p 0
28/12/2011 236.50p 237.00p 236.50p 236.50p 5029
23/12/2011 236.00p 239.00p 236.00p 236.50p 2300
22/12/2011 236.50p 236.70p 236.00p 236.00p 427
21/12/2011 236.50p 236.50p 236.43p 236.50p 232
20/12/2011 231.50p 240.00p 231.50p 236.50p 2477
19/12/2011 220.00p 235.00p 220.00p 231.50p 12178
16/12/2011 214.50p 225.00p 214.50p 220.00p 6235
15/12/2011 214.50p 215.00p 214.50p 214.50p 643
14/12/2011 213.50p 217.00p 213.50p 214.50p 1281
13/12/2011 206.00p 215.00p 206.00p 213.50p 7248
12/12/2011 204.50p 205.00p 203.50p 203.50p 29
09/12/2011 204.50p 204.50p 203.00p 204.50p 5300
08/12/2011 204.50p 207.00p 204.50p 204.50p 0
07/12/2011 204.50p 207.00p 204.50p 204.50p 10247
06/12/2011 203.50p 210.00p 201.00p 204.50p 10818
05/12/2011 203.00p 203.00p 199.72p 203.00p 0
02/12/2011 202.00p 203.00p 199.72p 203.00p 1716
01/12/2011 202.00p 208.00p 202.00p 202.00p 0
30/11/2011 202.00p 208.00p 202.00p 202.00p 0
29/11/2011 202.00p 208.00p 202.00p 202.00p 4805
28/11/2011 202.00p 202.00p 199.72p 202.00p 146
25/11/2011 202.00p 202.00p 199.72p 202.00p 0
24/11/2011 202.00p 202.00p 199.72p 202.00p 3334
23/11/2011 202.00p 205.00p 199.00p 202.00p 0
22/11/2011 202.00p 205.00p 199.00p 202.00p 6305
21/11/2011 202.00p 202.00p 199.00p 202.00p 2900
18/11/2011 201.50p 202.00p 199.00p 202.00p 2520
17/11/2011 201.50p 201.50p 198.00p 201.50p 0
16/11/2011 201.00p 201.50p 198.00p 201.50p 106731
15/11/2011 201.00p 201.00p 200.00p 201.00p 10551
14/11/2011 201.00p 202.00p 201.00p 201.00p 1272
11/11/2011 201.00p 202.00p 200.00p 201.00p 7679
10/11/2011 202.50p 202.50p 200.00p 201.00p 5000
09/11/2011 203.50p 203.50p 200.00p 202.50p 34060
08/11/2011 203.50p 207.00p 203.50p 203.50p 0
07/11/2011 203.50p 207.00p 203.50p 203.50p 7000
04/11/2011 203.50p 203.50p 200.00p 203.50p 0
03/11/2011 203.50p 203.50p 200.00p 203.50p 823
02/11/2011 203.50p 203.50p 200.00p 203.50p 715479
01/11/2011 203.50p 205.00p 200.00p 203.50p 71378
31/10/2011 203.50p 206.86p 203.50p 203.50p 0
28/10/2011 203.50p 206.86p 203.50p 203.50p 0
27/10/2011 203.50p 206.86p 203.50p 203.50p 29
26/10/2011 203.50p 207.00p 200.00p 203.50p 0
25/10/2011 203.50p 207.00p 200.00p 203.50p 4770
24/10/2011 203.50p 205.00p 203.50p 203.50p 4000
21/10/2011 203.50p 203.50p 200.00p 203.50p 200880
20/10/2011 203.50p 203.50p 200.00p 203.50p 3800
19/10/2011 203.50p 203.50p 200.00p 203.50p 10600
18/10/2011 203.50p 203.50p 201.00p 203.50p 3711
17/10/2011 201.50p 205.00p 200.00p 203.50p 35635
14/10/2011 202.50p 203.50p 200.00p 202.50p 0
13/10/2011 202.50p 203.50p 200.00p 202.50p 0
12/10/2011 202.50p 203.50p 200.00p 202.50p 0
11/10/2011 202.50p 203.50p 200.00p 202.50p 0
10/10/2011 202.50p 203.50p 200.00p 202.50p 23740
07/10/2011 202.50p 202.50p 200.00p 202.50p 742
06/10/2011 201.50p 202.50p 198.00p 202.50p 590
05/10/2011 201.50p 201.50p 198.00p 201.50p 640
04/10/2011 201.50p 201.50p 198.00p 201.50p 44334
03/10/2011 204.00p 204.00p 200.00p 202.50p 9720
30/09/2011 204.00p 206.96p 200.50p 204.00p 0
29/09/2011 204.00p 206.96p 200.50p 204.00p 1029
28/09/2011 200.50p 204.00p 200.50p 204.00p 39149
27/09/2011 200.50p 203.00p 198.00p 200.50p 15327
26/09/2011 199.00p 203.00p 197.00p 200.50p 18861
23/09/2011 198.50p 202.00p 198.50p 199.00p 10000
22/09/2011 198.50p 199.50p 197.00p 198.50p 2139
21/09/2011 198.50p 199.61p 198.50p 198.50p 244
20/09/2011 198.50p 198.50p 197.00p 198.50p 0
19/09/2011 198.50p 198.50p 197.00p 198.50p 646
16/09/2011 198.50p 198.50p 197.00p 198.50p 5666
15/09/2011 198.50p 199.61p 197.00p 198.50p 4481
14/09/2011 198.50p 198.50p 197.00p 198.50p 18126
13/09/2011 198.50p 198.50p 197.00p 198.50p 51738
12/09/2011 198.50p 198.50p 197.00p 198.50p 51738
09/09/2011 198.50p 199.61p 197.00p 198.50p 3157
08/09/2011 198.50p 199.61p 197.00p 198.50p 742
07/09/2011 198.50p 200.00p 197.00p 198.50p 0
06/09/2011 198.50p 200.00p 197.00p 198.50p 5157
05/09/2011 198.50p 198.50p 197.00p 198.50p 0
02/09/2011 198.50p 198.50p 197.00p 198.50p 6498
01/09/2011 198.50p 198.50p 197.00p 198.50p 0
31/08/2011 198.50p 198.50p 197.00p 198.50p 7360
30/08/2011 198.50p 199.61p 197.00p 198.50p 47
26/08/2011 198.50p 198.50p 197.00p 198.50p 1500
25/08/2011 198.50p 198.50p 195.00p 198.50p 18471
24/08/2011 197.50p 198.50p 195.00p 198.50p 3390
23/08/2011 199.00p 201.40p 199.00p 199.00p 0
22/08/2011 199.00p 201.40p 199.00p 199.00p 0
19/08/2011 199.50p 201.40p 199.00p 199.00p 0
18/08/2011 199.00p 201.40p 199.00p 199.00p 247
17/08/2011 199.00p 199.00p 195.00p 199.00p 8630
16/08/2011 199.00p 199.00p 197.40p 199.00p 1045
15/08/2011 196.50p 203.00p 193.00p 199.00p 4024
12/08/2011 196.50p 197.50p 193.00p 196.50p 0
11/08/2011 197.50p 197.50p 193.00p 196.50p 502
10/08/2011 197.50p 197.50p 193.18p 197.50p 65
09/08/2011 197.50p 201.20p 193.00p 197.50p 6253
08/08/2011 199.00p 201.96p 195.00p 199.00p 5025
05/08/2011 203.50p 203.50p 197.00p 200.00p 6752
04/08/2011 204.50p 204.50p 203.00p 204.50p 1339
03/08/2011 205.00p 205.00p 202.00p 204.50p 2400
02/08/2011 206.00p 206.00p 203.60p 205.00p 8352
01/08/2011 206.00p 206.00p 203.60p 206.00p 9759
29/07/2011 201.00p 208.50p 201.00p 206.00p 12023
28/07/2011 200.50p 202.75p 200.50p 201.00p 29
27/07/2011 197.00p 205.00p 197.00p 200.50p 8605
26/07/2011 198.50p 202.82p 198.50p 198.50p 2250
25/07/2011 198.50p 200.00p 194.00p 198.50p 2882
22/07/2011 198.50p 200.00p 198.50p 198.50p 111
21/07/2011 198.50p 198.50p 194.00p 198.50p 4335
20/07/2011 198.50p 198.50p 194.00p 198.50p 0
19/07/2011 198.50p 198.50p 194.00p 198.50p 0
18/07/2011 198.50p 198.50p 194.00p 198.50p 17007
15/07/2011 198.50p 198.50p 194.00p 198.50p 3200
14/07/2011 198.50p 198.50p 194.00p 198.50p 52
13/07/2011 198.50p 200.00p 194.00p 198.50p 0
12/07/2011 200.00p 200.00p 194.00p 198.50p 9960
11/07/2011 200.00p 201.75p 200.00p 200.00p 8000
08/07/2011 200.00p 200.00p 200.00p 200.00p 2400

*Close Price adjusted for both dividends and splits