Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/07/2011 200.00p 200.00p 197.00p 200.00p 0
06/07/2011 200.00p 200.00p 197.00p 200.00p 1151
05/07/2011 200.00p 200.00p 197.00p 200.00p 36460
04/07/2011 200.00p 201.62p 197.00p 200.00p 0
01/07/2011 200.00p 201.62p 197.00p 200.00p 525
30/06/2011 200.00p 201.62p 200.00p 200.00p 0
29/06/2011 200.00p 201.62p 200.00p 200.00p 29
28/06/2011 200.00p 201.62p 200.00p 200.00p 200
27/06/2011 200.00p 200.00p 197.00p 200.00p 1947
24/06/2011 198.50p 200.00p 197.00p 200.00p 2001
23/06/2011 198.50p 198.50p 197.50p 198.50p 126
22/06/2011 198.50p 198.50p 197.00p 198.50p 1886
21/06/2011 198.50p 198.50p 197.00p 198.50p 9911
20/06/2011 198.50p 198.50p 196.00p 198.50p 3916
17/06/2011 198.50p 198.50p 197.00p 198.50p 0
16/06/2011 198.50p 198.50p 197.00p 198.50p 530
15/06/2011 200.50p 200.50p 197.00p 198.50p 44
14/06/2011 200.00p 200.50p 197.00p 200.50p 2405
13/06/2011 200.00p 200.00p 197.00p 200.00p 809
10/06/2011 200.00p 200.00p 198.00p 200.00p 89
09/06/2011 200.00p 200.00p 197.00p 200.00p 5056
08/06/2011 200.00p 200.00p 198.00p 200.00p 8100
07/06/2011 200.00p 200.00p 197.00p 200.00p 30095
06/06/2011 200.00p 201.50p 197.00p 200.00p 4741
03/06/2011 204.50p 204.50p 197.00p 200.00p 1260
02/06/2011 204.50p 204.50p 202.00p 204.50p 1035
01/06/2011 205.00p 205.90p 204.50p 204.50p 1400
31/05/2011 207.50p 208.63p 205.00p 205.00p 2184
27/05/2011 197.50p 210.00p 197.50p 207.50p 17186
26/05/2011 195.00p 200.00p 195.00p 197.50p 6000
25/05/2011 195.00p 200.00p 195.00p 195.00p 9871
24/05/2011 195.00p 195.00p 193.00p 195.00p 1017952
23/05/2011 195.00p 195.00p 193.08p 195.00p 1544
20/05/2011 196.50p 196.50p 193.40p 195.00p 3757
19/05/2011 196.00p 196.50p 193.14p 196.50p 1913
18/05/2011 195.50p 196.00p 192.00p 196.00p 1010265
17/05/2011 192.50p 195.00p 191.00p 194.50p 15628
16/05/2011 193.50p 193.50p 193.00p 193.50p 3926
13/05/2011 193.50p 194.00p 193.30p 193.50p 2269
12/05/2011 193.25p 194.00p 193.25p 193.50p 3908
11/05/2011 193.25p 193.50p 193.25p 193.25p 2393
10/05/2011 193.25p 193.50p 193.25p 193.25p 3428
09/05/2011 194.00p 194.00p 192.42p 193.25p 1886580
06/05/2011 194.00p 194.60p 193.40p 194.00p 802
05/05/2011 194.50p 194.50p 193.04p 194.00p 5504
04/05/2011 197.50p 197.60p 193.00p 194.50p 8766
03/05/2011 199.00p 203.00p 196.00p 200.00p 7539
28/04/2011 199.00p 199.00p 196.60p 199.00p 500
27/04/2011 199.00p 199.00p 196.60p 199.00p 46
26/04/2011 199.00p 199.16p 199.00p 199.00p 0
21/04/2011 199.00p 199.16p 199.00p 199.00p 1890
20/04/2011 197.50p 202.00p 196.00p 199.00p 3366
19/04/2011 197.50p 200.00p 196.55p 197.50p 0
18/04/2011 198.50p 200.00p 196.55p 197.50p 3568
15/04/2011 190.50p 200.00p 190.50p 198.50p 7371
14/04/2011 187.50p 195.00p 185.00p 190.50p 21604
13/04/2011 185.50p 189.00p 183.40p 187.50p 5893
12/04/2011 185.50p 189.00p 185.50p 185.50p 1520
11/04/2011 185.50p 185.50p 183.40p 185.50p 0
08/04/2011 185.50p 185.50p 183.40p 185.50p 7500
07/04/2011 185.50p 185.50p 182.14p 185.50p 8297
06/04/2011 185.50p 187.00p 182.00p 185.50p 5255
05/04/2011 185.50p 185.50p 182.14p 185.50p 498
04/04/2011 185.50p 188.93p 183.00p 185.50p 2365
01/04/2011 185.50p 189.00p 182.14p 185.50p 8130
31/03/2011 185.50p 189.00p 185.50p 185.50p 0
30/03/2011 185.50p 189.00p 185.50p 185.50p 0
29/03/2011 185.50p 189.00p 185.50p 185.50p 2244
28/03/2011 185.50p 185.50p 182.14p 185.50p 1454
25/03/2011 185.50p 187.60p 182.50p 185.50p 25253
24/03/2011 185.50p 187.60p 182.00p 185.50p 18733
23/03/2011 185.50p 185.50p 183.25p 185.50p 1502
22/03/2011 185.50p 189.00p 182.00p 185.50p 6439
21/03/2011 185.50p 189.00p 185.50p 185.50p 1045
18/03/2011 184.00p 189.00p 182.00p 185.50p 6797
17/03/2011 184.00p 189.00p 181.00p 184.00p 7475
16/03/2011 183.00p 186.00p 180.00p 184.00p 11042
15/03/2011 182.50p 185.00p 181.50p 182.50p 1600
14/03/2011 183.50p 185.00p 181.50p 182.50p 9500
11/03/2011 185.50p 185.50p 182.00p 183.50p 1940
10/03/2011 186.50p 188.93p 185.00p 185.50p 6494
09/03/2011 183.50p 189.00p 184.05p 186.50p 6594
08/03/2011 179.00p 187.00p 180.70p 183.50p 9483
07/03/2011 178.00p 185.00p 175.44p 179.00p 19418
04/03/2011 172.50p 182.00p 173.00p 178.00p 16923
03/03/2011 170.00p 170.00p 168.08p 170.00p 1500
02/03/2011 170.00p 170.00p 167.00p 170.00p 2055
01/03/2011 170.00p 173.00p 167.00p 170.00p 16658
28/02/2011 170.00p 170.00p 167.78p 170.00p 0
25/02/2011 169.00p 170.00p 167.78p 170.00p 0
24/02/2011 170.00p 170.00p 167.78p 170.00p 2
23/02/2011 170.00p 170.00p 167.06p 170.00p 0
22/02/2011 170.00p 170.00p 167.06p 170.00p 75
21/02/2011 170.00p 170.00p 167.06p 170.00p 684
18/02/2011 170.00p 173.00p 167.78p 170.00p 5778
17/02/2011 170.00p 170.00p 167.00p 170.00p 4012
16/02/2011 170.00p 173.00p 170.00p 170.00p 3323
15/02/2011 170.00p 173.00p 167.78p 170.00p 2116
14/02/2011 170.00p 172.94p 167.00p 170.00p 6196
11/02/2011 167.78p 170.00p 167.78p 170.00p 43
10/02/2011 167.06p 170.00p 167.06p 170.00p 100
09/02/2011 167.06p 173.00p 167.06p 170.00p 3493
08/02/2011 170.00p 170.00p 170.00p 170.00p 10000
07/02/2011 167.06p 170.00p 167.00p 170.00p 4530
04/02/2011 167.00p 172.94p 167.00p 170.00p 1630
03/02/2011 168.02p 170.00p 168.02p 170.00p 11400
02/02/2011 168.62p 170.00p 168.02p 170.00p 4998
01/02/2011 170.00p 170.00p 168.62p 170.00p 6531
31/01/2011 170.00p 172.94p 168.62p 170.00p 4720
28/01/2011 170.00p 170.00p 167.00p 170.00p 1609
27/01/2011 170.00p 172.94p 168.62p 170.00p 2154
26/01/2011 170.00p 170.00p 168.62p 170.00p 8500
25/01/2011 170.00p 171.10p 169.50p 170.00p 1737
24/01/2011 171.00p 171.00p 167.00p 170.00p 63127
21/01/2011 171.00p 171.00p 171.00p 171.00p 0
20/01/2011 171.50p 171.50p 168.50p 171.00p 116
19/01/2011 172.00p 172.00p 171.50p 171.50p 0
18/01/2011 173.50p 173.50p 170.50p 172.00p 2068
17/01/2011 176.98p 176.98p 172.01p 173.50p 12000
14/01/2011 170.50p 176.40p 170.50p 175.00p 5269
13/01/2011 177.00p 177.00p 174.00p 174.00p 0
12/01/2011 177.00p 177.00p 174.00p 174.00p 14565
11/01/2011 170.50p 174.00p 170.50p 174.00p 593
10/01/2011 174.00p 174.00p 170.00p 174.00p 19436
07/01/2011 175.00p 175.00p 170.08p 174.00p 5990
06/01/2011 175.00p 175.00p 175.00p 175.00p 0
05/01/2011 176.00p 176.00p 173.00p 175.00p 200
04/01/2011 176.00p 176.00p 174.50p 176.00p 4825
31/12/2010 176.00p 179.60p 174.48p 176.00p 76
30/12/2010 176.00p 176.00p 174.48p 176.00p 46
29/12/2010 176.00p 176.00p 174.48p 176.00p 2340
24/12/2010 176.00p 176.00p 174.48p 176.00p 465
23/12/2010 176.00p 176.00p 176.00p 176.00p 0
22/12/2010 176.00p 176.00p 173.00p 176.00p 2681
21/12/2010 176.00p 176.00p 176.00p 176.00p 0
20/12/2010 176.00p 179.50p 176.00p 176.00p 825
17/12/2010 176.00p 178.00p 176.00p 176.00p 2034
16/12/2010 176.00p 176.00p 176.00p 176.00p 0
15/12/2010 176.50p 176.50p 173.50p 176.00p 25620
14/12/2010 176.50p 176.50p 175.17p 176.50p 1100
13/12/2010 176.50p 176.50p 175.17p 176.50p 116
10/12/2010 173.50p 176.50p 171.12p 176.50p 46985
09/12/2010 176.50p 176.50p 173.50p 173.50p 4651
08/12/2010 176.50p 176.50p 175.00p 176.50p 6223
07/12/2010 177.50p 177.50p 173.00p 176.50p 29328
06/12/2010 177.50p 178.90p 175.00p 177.50p 11123
03/12/2010 178.50p 178.50p 178.50p 178.50p 0
02/12/2010 178.50p 178.50p 175.70p 178.50p 124
01/12/2010 178.50p 178.50p 175.70p 178.50p 94
30/11/2010 179.50p 179.50p 175.00p 178.50p 349145
29/11/2010 179.50p 181.50p 177.95p 179.50p 3003
26/11/2010 179.50p 180.00p 178.50p 179.50p 530000
25/11/2010 179.50p 179.50p 177.95p 179.50p 3710
24/11/2010 179.50p 179.50p 179.00p 179.50p 75000
23/11/2010 179.50p 179.50p 179.50p 179.50p 0
22/11/2010 179.50p 179.50p 177.95p 179.50p 4120
19/11/2010 178.50p 182.00p 178.50p 179.50p 9001
18/11/2010 178.50p 181.93p 176.40p 178.50p 2244
17/11/2010 178.50p 178.50p 176.40p 178.50p 11
16/11/2010 178.50p 178.50p 178.50p 178.50p 0
15/11/2010 178.50p 181.93p 178.50p 178.50p 750
12/11/2010 178.50p 181.93p 176.00p 178.50p 692
11/11/2010 178.50p 182.00p 178.50p 178.50p 1700
10/11/2010 178.50p 178.50p 178.50p 178.50p 0
09/11/2010 178.50p 178.50p 177.00p 178.50p 300
08/11/2010 178.50p 182.00p 176.05p 178.50p 5199
05/11/2010 178.50p 178.50p 178.50p 178.50p 0
04/11/2010 178.50p 180.00p 178.50p 178.50p 7838
03/11/2010 178.50p 180.00p 177.10p 178.50p 6480
02/11/2010 178.50p 180.00p 178.50p 178.50p 10346
01/11/2010 178.50p 181.00p 175.70p 178.50p 3216
29/10/2010 179.50p 180.90p 176.00p 178.50p 22019
28/10/2010 179.50p 179.50p 176.77p 179.50p 630
27/10/2010 179.00p 179.50p 176.77p 179.50p 26900
26/10/2010 179.00p 180.00p 175.00p 179.00p 340605
25/10/2010 179.00p 179.00p 175.00p 179.00p 4843
22/10/2010 179.00p 179.00p 175.08p 179.00p 697
21/10/2010 179.00p 180.92p 179.00p 179.00p 142412
20/10/2010 179.00p 180.25p 177.00p 179.00p 151500
19/10/2010 179.00p 182.75p 177.00p 179.00p 380
18/10/2010 179.00p 182.92p 177.00p 179.00p 2842
15/10/2010 179.00p 179.00p 177.80p 179.00p 1177
14/10/2010 179.00p 180.00p 177.00p 179.00p 221726
13/10/2010 179.00p 183.00p 179.00p 179.00p 1940
12/10/2010 179.00p 179.00p 179.00p 179.00p 0
11/10/2010 179.00p 183.00p 179.00p 179.00p 2000
08/10/2010 179.00p 179.00p 176.00p 179.00p 3020
07/10/2010 179.00p 179.00p 179.00p 179.00p 0
06/10/2010 177.50p 180.00p 176.00p 179.00p 11946
05/10/2010 177.50p 177.50p 177.00p 177.50p 8530
04/10/2010 177.50p 180.00p 177.50p 177.50p 1000
01/10/2010 176.50p 177.50p 176.50p 177.50p 0
30/09/2010 176.50p 177.79p 176.50p 176.50p 273
29/09/2010 176.50p 177.94p 176.20p 176.50p 7833
28/09/2010 175.50p 175.50p 175.50p 175.50p 0
27/09/2010 175.00p 177.88p 175.00p 175.50p 58
24/09/2010 175.00p 175.00p 175.00p 175.00p 0
23/09/2010 175.00p 175.00p 172.00p 175.00p 3125
22/09/2010 172.50p 175.00p 172.00p 174.00p 2102
21/09/2010 171.00p 175.00p 171.00p 172.50p 7000

*Close Price adjusted for both dividends and splits