Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2010 171.00p 175.00p 171.00p 171.00p 2500
17/09/2010 171.00p 171.00p 168.60p 171.00p 430
16/09/2010 171.00p 171.00p 168.60p 171.00p 75
15/09/2010 171.00p 171.00p 171.00p 171.00p 0
14/09/2010 170.00p 174.80p 167.48p 171.00p 2681
13/09/2010 170.00p 173.00p 170.00p 170.00p 22420
10/09/2010 171.00p 171.00p 169.00p 170.00p 1750
09/09/2010 171.00p 171.00p 171.00p 171.00p 0
08/09/2010 169.00p 173.00p 168.00p 171.00p 5718
07/09/2010 169.00p 169.00p 169.00p 169.00p 0
06/09/2010 169.00p 172.60p 169.00p 169.00p 12000
03/09/2010 169.00p 169.00p 169.00p 169.00p 0
02/09/2010 169.00p 172.60p 167.00p 169.00p 3846
01/09/2010 169.00p 169.00p 166.60p 169.00p 93
31/08/2010 167.50p 169.00p 166.60p 169.00p 4000
27/08/2010 167.50p 169.55p 165.30p 167.50p 1842
26/08/2010 167.50p 167.50p 167.50p 167.50p 0
25/08/2010 168.50p 170.60p 165.00p 167.50p 2053
24/08/2010 171.50p 171.50p 168.00p 170.00p 660
23/08/2010 171.50p 172.90p 169.12p 171.50p 6581
20/08/2010 171.50p 171.50p 169.12p 171.50p 619
19/08/2010 171.50p 172.90p 171.50p 171.50p 70
18/08/2010 171.50p 174.23p 168.00p 171.50p 4750
17/08/2010 173.00p 173.00p 168.00p 171.50p 4712
16/08/2010 175.00p 175.00p 168.50p 173.00p 31296
13/08/2010 176.00p 176.00p 173.20p 175.00p 318
12/08/2010 175.00p 175.00p 172.00p 175.00p 756
11/08/2010 175.00p 175.00p 173.02p 175.00p 622
10/08/2010 175.00p 175.00p 173.02p 175.00p 96
09/08/2010 176.00p 176.00p 173.02p 175.00p 2865
06/08/2010 176.00p 176.00p 174.00p 176.00p 1087
05/08/2010 176.00p 176.00p 174.20p 176.00p 51
04/08/2010 175.50p 176.00p 175.50p 176.00p 0
03/08/2010 175.50p 175.50p 173.85p 175.50p 359050
02/08/2010 175.50p 177.45p 174.50p 175.50p 100854
30/07/2010 175.50p 175.50p 173.90p 175.50p 2900
29/07/2010 174.00p 178.00p 174.00p 175.50p 24033
28/07/2010 174.00p 177.20p 174.00p 174.00p 500
27/07/2010 178.00p 178.00p 171.28p 174.00p 13819
26/07/2010 178.00p 181.12p 178.00p 178.00p 2248
23/07/2010 178.00p 181.12p 175.50p 178.00p 29545
22/07/2010 176.00p 181.84p 174.76p 178.00p 6535
21/07/2010 175.00p 180.00p 174.76p 176.00p 6055
20/07/2010 175.00p 178.00p 174.00p 175.00p 11325
19/07/2010 175.00p 177.40p 173.00p 175.00p 18697
16/07/2010 171.50p 175.50p 171.25p 175.00p 53082
15/07/2010 166.50p 175.00p 166.25p 171.50p 18994
14/07/2010 163.00p 170.00p 162.10p 166.50p 27276
13/07/2010 160.50p 168.00p 159.88p 163.00p 12438
12/07/2010 148.50p 165.00p 148.50p 160.50p 49398
09/07/2010 148.00p 150.60p 148.00p 148.50p 35685
08/07/2010 148.00p 149.12p 148.00p 148.00p 2660
07/07/2010 148.00p 148.00p 144.00p 148.00p 5000
06/07/2010 148.00p 148.00p 148.00p 148.00p 0
05/07/2010 148.00p 148.00p 144.08p 148.00p 2575
02/07/2010 148.00p 148.00p 144.08p 148.00p 717
01/07/2010 148.00p 148.00p 148.00p 148.00p 0
30/06/2010 148.00p 149.00p 148.00p 148.00p 0
29/06/2010 148.00p 148.00p 144.00p 148.00p 19000
28/06/2010 148.00p 149.52p 144.40p 148.00p 4044
25/06/2010 148.00p 149.52p 144.00p 148.00p 1521
24/06/2010 148.00p 148.00p 144.00p 148.00p 2396
23/06/2010 148.00p 150.00p 144.00p 148.00p 43633
22/06/2010 148.00p 148.00p 144.88p 148.00p 1500
21/06/2010 146.00p 147.50p 142.88p 147.50p 7512
18/06/2010 146.00p 146.00p 146.00p 146.00p 0
17/06/2010 146.00p 146.00p 142.88p 146.00p 2000
16/06/2010 144.50p 146.00p 142.88p 146.00p 161202
15/06/2010 144.50p 144.50p 144.50p 144.50p 0
14/06/2010 144.50p 144.50p 142.00p 144.50p 1400
11/06/2010 143.50p 144.50p 143.50p 144.50p 0
10/06/2010 143.50p 143.50p 143.50p 143.50p 0
09/06/2010 143.50p 143.50p 143.50p 143.50p 0
08/06/2010 146.00p 146.00p 142.00p 143.50p 710
07/06/2010 146.00p 146.00p 142.00p 146.00p 69
04/06/2010 146.00p 146.00p 142.00p 146.00p 232
03/06/2010 146.00p 146.00p 146.00p 146.00p 0
02/06/2010 146.00p 148.00p 140.00p 146.00p 76465
01/06/2010 148.50p 148.50p 145.00p 147.50p 5199
28/05/2010 148.50p 148.50p 145.00p 148.50p 1209
27/05/2010 148.50p 148.50p 145.00p 148.50p 1730
26/05/2010 150.00p 150.00p 145.00p 148.50p 1520
25/05/2010 150.00p 150.00p 145.00p 150.00p 11120
24/05/2010 150.00p 150.00p 145.00p 150.00p 2262
21/05/2010 150.00p 150.00p 150.00p 150.00p 1977
20/05/2010 150.00p 150.00p 150.00p 150.00p 0
19/05/2010 150.00p 150.00p 150.00p 150.00p 0
18/05/2010 151.50p 151.50p 145.00p 150.00p 428434
17/05/2010 152.50p 152.50p 148.00p 151.50p 3844
14/05/2010 152.50p 152.50p 150.00p 152.50p 1466
13/05/2010 152.50p 152.50p 150.00p 152.50p 26150
12/05/2010 152.50p 153.75p 150.00p 152.50p 23066
11/05/2010 154.00p 154.00p 154.00p 154.00p 0
10/05/2010 154.00p 154.00p 154.00p 154.00p 0
07/05/2010 156.50p 156.50p 150.00p 154.00p 1550
06/05/2010 156.50p 156.50p 153.00p 156.50p 11165
05/05/2010 156.50p 158.25p 156.50p 156.50p 3090
04/05/2010 156.50p 156.50p 150.00p 156.50p 34149
30/04/2010 156.50p 156.50p 153.00p 156.50p 3365
29/04/2010 156.50p 158.25p 153.00p 156.50p 398
28/04/2010 157.00p 157.00p 154.00p 156.50p 8000
27/04/2010 157.00p 157.00p 154.12p 157.00p 2817
26/04/2010 157.00p 157.00p 154.00p 157.00p 1455
23/04/2010 159.00p 159.00p 153.00p 157.00p 20000
22/04/2010 159.00p 159.00p 159.00p 159.00p 0
21/04/2010 160.50p 160.50p 157.00p 159.00p 9214
20/04/2010 160.50p 160.50p 160.50p 160.50p 0
19/04/2010 160.50p 160.50p 160.50p 160.50p 15426
16/04/2010 160.50p 160.50p 160.50p 160.50p 0
15/04/2010 161.00p 161.00p 159.56p 160.50p 3900
14/04/2010 161.00p 161.00p 161.00p 161.00p 0
13/04/2010 160.00p 163.00p 160.00p 161.00p 1500
12/04/2010 161.00p 161.00p 160.00p 160.00p 0
09/04/2010 160.00p 163.00p 157.00p 160.00p 16056
08/04/2010 160.00p 160.00p 160.00p 160.00p 0
07/04/2010 158.50p 162.00p 158.50p 160.00p 13334
06/04/2010 158.50p 158.50p 157.03p 158.50p 149
01/04/2010 158.50p 158.50p 157.00p 158.50p 4335
31/03/2010 158.50p 158.50p 158.50p 158.50p 0
30/03/2010 158.50p 161.86p 158.50p 158.50p 4500
29/03/2010 157.00p 161.65p 153.00p 158.50p 13236
26/03/2010 157.00p 157.00p 154.00p 157.00p 6084
25/03/2010 157.50p 157.50p 154.00p 157.00p 1454
24/03/2010 158.50p 158.50p 154.00p 157.50p 37286
23/03/2010 158.50p 160.00p 155.00p 158.50p 124831
22/03/2010 158.50p 160.00p 155.00p 158.50p 53599
19/03/2010 158.50p 158.50p 155.14p 158.50p 643
18/03/2010 160.00p 160.00p 158.50p 158.50p 0
17/03/2010 160.00p 162.50p 155.20p 160.00p 881
16/03/2010 160.00p 160.00p 160.00p 160.00p 0
15/03/2010 160.00p 163.00p 160.00p 160.00p 2373
12/03/2010 160.00p 160.00p 155.00p 160.00p 101365
11/03/2010 160.00p 160.00p 155.00p 160.00p 105791
10/03/2010 160.00p 160.00p 160.00p 160.00p 0
09/03/2010 151.00p 160.00p 151.00p 160.00p 51500
08/03/2010 150.00p 155.00p 150.00p 151.00p 3670
05/03/2010 148.00p 153.00p 145.00p 150.00p 2479
04/03/2010 146.50p 148.00p 143.77p 148.00p 6205
03/03/2010 146.50p 148.00p 143.77p 146.50p 14300
02/03/2010 145.00p 150.00p 145.00p 146.50p 4948
01/03/2010 145.00p 150.00p 145.00p 145.00p 5143
26/02/2010 145.00p 145.00p 145.00p 145.00p 0
25/02/2010 145.00p 145.00p 140.70p 145.00p 4000
24/02/2010 145.00p 150.00p 145.00p 145.00p 160000
23/02/2010 146.50p 146.50p 143.00p 145.00p 1000
22/02/2010 148.00p 151.30p 141.00p 148.00p 6980
19/02/2010 150.00p 150.00p 146.00p 148.00p 2500
18/02/2010 150.00p 150.00p 147.42p 150.00p 960
17/02/2010 151.00p 152.00p 147.54p 150.00p 11381
16/02/2010 151.00p 151.00p 149.36p 151.00p 3850
15/02/2010 150.00p 157.00p 147.30p 151.00p 7425
12/02/2010 150.00p 152.00p 147.00p 150.00p 30539
11/02/2010 150.00p 150.00p 150.00p 150.00p 0
10/02/2010 150.00p 150.00p 150.00p 150.00p 0
09/02/2010 150.00p 150.00p 150.00p 150.00p 0
08/02/2010 150.00p 150.00p 147.30p 150.00p 281
05/02/2010 150.00p 150.00p 147.00p 150.00p 1965
04/02/2010 150.00p 150.00p 150.00p 150.00p 0
03/02/2010 150.00p 152.70p 147.00p 150.00p 24306
02/02/2010 150.00p 153.00p 148.56p 150.00p 7160
01/02/2010 149.50p 150.20p 147.12p 150.00p 1281
29/01/2010 148.50p 149.50p 148.50p 149.50p 5000
28/01/2010 148.50p 149.40p 144.00p 148.50p 1008
27/01/2010 148.50p 148.50p 148.50p 148.50p 0
26/01/2010 148.50p 148.50p 148.50p 148.50p 0
25/01/2010 148.50p 149.40p 148.50p 148.50p 325
22/01/2010 148.50p 152.00p 148.50p 148.50p 3011
21/01/2010 148.00p 149.60p 148.00p 148.50p 1654
20/01/2010 148.00p 148.00p 148.00p 148.00p 0
19/01/2010 148.00p 148.00p 143.00p 148.00p 2060
18/01/2010 148.00p 148.00p 143.20p 148.00p 122
15/01/2010 148.50p 150.00p 143.00p 148.00p 11004
14/01/2010 148.50p 148.50p 144.99p 148.50p 5000
13/01/2010 148.50p 148.50p 144.99p 148.50p 6880
12/01/2010 146.00p 153.00p 145.44p 148.50p 11246
11/01/2010 145.00p 146.90p 140.00p 146.00p 3364
08/01/2010 145.00p 146.60p 140.00p 145.00p 1786
07/01/2010 145.00p 145.00p 145.00p 145.00p 0
06/01/2010 145.00p 145.00p 145.00p 145.00p 0
05/01/2010 145.50p 145.50p 138.00p 145.00p 13380
04/01/2010 147.50p 147.50p 141.00p 145.50p 8403
31/12/2009 147.50p 147.50p 147.50p 147.50p 0
30/12/2009 147.50p 149.55p 145.00p 147.50p 2293
29/12/2009 147.50p 147.50p 147.50p 147.50p 0
24/12/2009 147.50p 147.50p 145.10p 147.50p 560
23/12/2009 147.50p 150.00p 147.50p 147.50p 0
22/12/2009 147.50p 147.50p 145.00p 147.50p 2894
21/12/2009 147.50p 150.00p 147.50p 147.50p 3150
18/12/2009 147.50p 147.50p 147.50p 147.50p 0
17/12/2009 147.50p 147.50p 145.25p 147.50p 1600
16/12/2009 147.50p 149.50p 147.50p 147.50p 5289
15/12/2009 147.50p 150.00p 145.00p 147.50p 2399
14/12/2009 149.00p 149.00p 140.00p 145.00p 2550
11/12/2009 149.00p 149.00p 145.40p 149.00p 36
10/12/2009 149.00p 149.00p 149.00p 149.00p 0
09/12/2009 149.00p 149.00p 149.00p 149.00p 0
08/12/2009 149.00p 149.00p 145.00p 149.00p 4136
07/12/2009 147.50p 152.60p 145.00p 149.00p 4632
04/12/2009 147.50p 147.50p 147.50p 147.50p 0
03/12/2009 147.50p 147.50p 147.50p 147.50p 0

*Close Price adjusted for both dividends and splits