Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 160.00p 162.44p 156.50p 160.00p 19352
31/01/2024 160.00p 163.00p 158.55p 162.50p 2853
30/01/2024 162.50p 167.60p 155.50p 162.50p 34507
29/01/2024 152.50p 160.00p 152.20p 152.50p 348
26/01/2024 152.50p 153.75p 152.50p 152.50p 0
25/01/2024 152.50p 158.00p 149.00p 152.50p 8767
24/01/2024 152.50p 153.19p 149.55p 152.50p 11080
23/01/2024 152.50p 153.24p 149.02p 152.50p 13850
22/01/2024 152.50p 154.95p 148.75p 152.50p 29320
19/01/2024 137.50p 154.90p 137.50p 150.00p 272204
18/01/2024 137.50p 140.00p 137.50p 137.50p 64000
17/01/2024 140.00p 143.99p 135.50p 137.50p 26463
16/01/2024 142.50p 142.50p 135.50p 140.00p 13545
15/01/2024 150.00p 150.00p 135.60p 142.50p 19440
12/01/2024 150.00p 150.00p 145.50p 150.00p 10248
11/01/2024 150.00p 152.50p 146.50p 150.00p 7954
10/01/2024 145.00p 155.00p 145.00p 150.00p 59285
09/01/2024 145.00p 150.00p 144.25p 145.00p 5380
08/01/2024 145.00p 149.50p 140.50p 145.00p 10386
05/01/2024 147.50p 149.00p 140.00p 145.00p 28419
04/01/2024 147.50p 147.50p 140.75p 147.50p 5000
03/01/2024 147.50p 153.73p 143.55p 147.50p 330
02/01/2024 147.50p 153.95p 147.50p 147.50p 9349
29/12/2023 147.50p 147.50p 146.49p 147.50p 0
28/12/2023 147.50p 154.10p 147.50p 147.50p 1
27/12/2023 145.00p 152.00p 140.75p 147.50p 23053
22/12/2023 145.00p 149.40p 142.55p 145.00p 5150
21/12/2023 145.00p 146.25p 145.00p 145.00p 0
20/12/2023 145.00p 147.72p 141.50p 145.00p 8577
19/12/2023 145.00p 147.90p 145.00p 145.00p 5789
18/12/2023 155.00p 155.00p 141.00p 145.00p 24713
15/12/2023 160.00p 160.00p 150.20p 155.00p 27510
14/12/2023 142.50p 165.00p 142.50p 160.00p 84609
13/12/2023 142.50p 144.45p 140.28p 142.50p 18232
12/12/2023 135.00p 145.00p 134.50p 142.50p 116014
11/12/2023 116.00p 140.00p 116.00p 135.00p 287410
08/12/2023 105.00p 109.80p 105.00p 105.00p 2515
07/12/2023 105.00p 105.00p 105.00p 105.00p 0
06/12/2023 105.00p 105.00p 102.55p 105.00p 370
05/12/2023 105.00p 110.00p 105.00p 105.00p 33748
04/12/2023 105.00p 108.55p 100.20p 105.00p 6160
01/12/2023 105.00p 108.69p 105.00p 105.00p 7455
30/11/2023 105.00p 108.75p 101.00p 105.00p 26900
29/11/2023 102.50p 105.00p 101.56p 105.00p 0
28/11/2023 102.50p 102.50p 101.00p 102.50p 2500
27/11/2023 102.50p 102.50p 101.87p 102.50p 0
24/11/2023 102.50p 102.50p 101.87p 102.50p 0
23/11/2023 102.50p 102.50p 101.87p 102.50p 0
22/11/2023 97.50p 105.00p 97.50p 102.50p 88952
21/11/2023 105.00p 105.00p 92.40p 97.50p 16400
20/11/2023 105.00p 107.45p 100.20p 105.00p 4668
17/11/2023 105.00p 109.00p 100.20p 105.00p 6173
16/11/2023 105.00p 109.25p 105.00p 105.00p 541
15/11/2023 105.00p 107.47p 105.00p 105.00p 3000
14/11/2023 105.00p 105.00p 100.20p 105.00p 37
13/11/2023 105.00p 105.00p 103.13p 105.00p 0
10/11/2023 105.00p 105.00p 103.13p 105.00p 0
09/11/2023 105.00p 105.00p 100.20p 105.00p 568
08/11/2023 105.00p 107.70p 100.20p 105.00p 1140
07/11/2023 105.00p 105.00p 100.20p 105.00p 1000
06/11/2023 105.00p 105.00p 100.20p 105.00p 373
03/11/2023 105.00p 110.00p 100.00p 105.00p 22666
02/11/2023 105.00p 106.45p 101.52p 105.00p 4029
01/11/2023 105.00p 106.49p 105.00p 105.00p 3000
31/10/2023 105.00p 105.00p 101.00p 105.00p 3461
30/10/2023 105.00p 109.38p 105.00p 105.00p 0
27/10/2023 105.00p 105.00p 101.00p 105.00p 5194
26/10/2023 107.50p 107.50p 105.00p 105.00p 12750
25/10/2023 107.50p 108.75p 107.50p 107.50p 3500
24/10/2023 107.50p 108.12p 107.50p 107.50p 0
23/10/2023 112.50p 112.50p 107.05p 107.50p 150
20/10/2023 112.50p 112.50p 112.50p 112.50p 0
19/10/2023 112.50p 114.25p 112.50p 112.50p 87
18/10/2023 112.50p 116.95p 106.58p 112.50p 1940
17/10/2023 112.50p 112.50p 112.50p 112.50p 0
16/10/2023 112.50p 112.50p 112.50p 112.50p 0
13/10/2023 120.00p 120.00p 110.00p 112.50p 17000
12/10/2023 120.00p 120.00p 118.12p 120.00p 0
11/10/2023 117.50p 119.40p 117.50p 117.50p 250
10/10/2023 127.50p 129.80p 115.20p 117.50p 41714
09/10/2023 112.50p 130.00p 112.50p 127.50p 19455
06/10/2023 112.50p 113.30p 112.50p 112.50p 1150
05/10/2023 112.50p 113.13p 112.50p 112.50p 3096
04/10/2023 112.50p 119.25p 112.50p 112.50p 5039
03/10/2023 112.50p 112.50p 107.00p 112.50p 820
02/10/2023 112.50p 112.50p 112.50p 112.50p 0
29/09/2023 112.50p 117.00p 112.50p 112.50p 854
28/09/2023 113.50p 113.50p 111.75p 112.50p 13125
27/09/2023 112.50p 112.50p 112.50p 112.50p 0
26/09/2023 112.50p 112.50p 110.15p 112.50p 5022
25/09/2023 112.50p 112.50p 112.50p 112.50p 0
22/09/2023 112.50p 112.50p 110.03p 112.50p 4590
21/09/2023 112.50p 112.50p 112.00p 112.50p 2673
20/09/2023 112.50p 112.50p 112.00p 112.50p 22
19/09/2023 112.50p 112.50p 109.75p 112.50p 1588
18/09/2023 112.50p 112.50p 109.55p 112.50p 3000
15/09/2023 112.50p 112.50p 112.50p 112.50p 0
14/09/2023 112.50p 112.50p 109.55p 112.50p 5330
13/09/2023 112.50p 112.50p 112.50p 112.50p 0
12/09/2023 112.50p 112.50p 109.26p 112.50p 193
11/09/2023 112.50p 113.00p 112.50p 112.50p 500
08/09/2023 112.50p 112.50p 112.50p 112.50p 0
07/09/2023 112.50p 112.50p 109.05p 112.50p 2900
06/09/2023 112.50p 114.00p 111.40p 112.50p 8044
05/09/2023 112.50p 112.50p 108.75p 112.50p 1598
04/09/2023 112.50p 112.50p 108.55p 112.50p 4000
01/09/2023 112.50p 112.50p 112.50p 112.50p 0
31/08/2023 110.00p 113.00p 110.00p 112.50p 7000
30/08/2023 110.00p 110.00p 107.88p 110.00p 428
29/08/2023 110.00p 110.00p 107.76p 110.00p 79
25/08/2023 110.00p 110.00p 105.63p 110.00p 0
24/08/2023 110.00p 110.00p 107.76p 110.00p 310
23/08/2023 110.00p 110.00p 105.62p 110.00p 0
22/08/2023 110.00p 110.00p 105.62p 110.00p 0
21/08/2023 110.00p 111.40p 105.00p 110.00p 31932
18/08/2023 110.00p 111.37p 107.76p 110.00p 2700
17/08/2023 110.00p 110.00p 108.00p 110.00p 3
16/08/2023 110.00p 111.50p 110.00p 110.00p 22
15/08/2023 110.00p 112.50p 107.26p 110.00p 7002
14/08/2023 110.00p 112.50p 110.00p 110.00p 1
11/08/2023 110.00p 112.00p 110.00p 110.00p 6000
10/08/2023 110.00p 110.00p 106.60p 110.00p 10109
09/08/2023 110.00p 111.44p 110.00p 110.00p 891
08/08/2023 110.00p 110.00p 106.55p 110.00p 169
07/08/2023 110.00p 110.00p 109.25p 110.00p 3519
04/08/2023 110.00p 112.35p 110.00p 110.00p 8622
03/08/2023 110.00p 112.40p 110.00p 110.00p 4437
02/08/2023 110.00p 112.50p 110.00p 110.00p 8948
01/08/2023 110.00p 110.00p 105.62p 110.00p 0
31/07/2023 110.00p 110.25p 110.00p 110.00p 2222
28/07/2023 110.00p 110.49p 108.50p 110.00p 7659
27/07/2023 110.00p 111.00p 110.00p 110.00p 7504
26/07/2023 110.00p 112.00p 106.50p 110.00p 2400
25/07/2023 107.50p 110.00p 106.50p 110.00p 8864
24/07/2023 112.50p 112.50p 105.00p 107.50p 14926
21/07/2023 115.00p 115.00p 110.20p 112.50p 97
20/07/2023 115.00p 115.00p 110.20p 115.00p 118
19/07/2023 112.50p 118.90p 110.20p 115.00p 22798
18/07/2023 105.00p 114.00p 105.00p 112.50p 12700
17/07/2023 105.00p 110.00p 105.00p 105.00p 2703
14/07/2023 105.00p 110.00p 105.00p 105.00p 6812
13/07/2023 105.00p 109.00p 105.00p 105.00p 3000
12/07/2023 107.50p 108.89p 103.13p 105.00p 0
11/07/2023 108.50p 114.00p 107.50p 107.50p 12260
10/07/2023 110.00p 113.24p 106.00p 106.00p 3444
07/07/2023 110.00p 110.00p 108.25p 110.00p 61
06/07/2023 110.00p 110.00p 108.12p 110.00p 0
05/07/2023 110.00p 113.50p 110.00p 110.00p 79
04/07/2023 107.50p 114.50p 107.50p 110.00p 4752
03/07/2023 105.00p 106.24p 105.00p 105.00p 12538
30/06/2023 105.00p 105.00p 102.06p 105.00p 978
29/06/2023 105.00p 106.50p 101.60p 105.00p 18500
28/06/2023 107.50p 107.73p 103.75p 107.50p 0
27/06/2023 107.50p 107.75p 105.75p 107.50p 13072
26/06/2023 107.50p 107.50p 106.25p 107.50p 2000
23/06/2023 107.50p 107.50p 105.01p 107.50p 20000
22/06/2023 107.50p 107.55p 106.50p 107.50p 7341
21/06/2023 107.50p 107.50p 105.05p 107.50p 8985
20/06/2023 107.50p 107.50p 105.00p 107.50p 27939
19/06/2023 110.00p 110.00p 105.25p 107.50p 42109
16/06/2023 107.50p 107.50p 100.55p 107.50p 346
15/06/2023 105.00p 107.50p 98.00p 107.50p 27674
14/06/2023 105.00p 105.00p 100.25p 105.00p 388
13/06/2023 102.50p 105.00p 102.50p 105.00p 10500
12/06/2023 107.50p 107.50p 100.75p 102.50p 10368
09/06/2023 107.50p 108.12p 107.50p 107.50p 0
08/06/2023 107.50p 108.12p 107.50p 107.50p 0
07/06/2023 107.50p 107.50p 101.00p 107.50p 20046
06/06/2023 107.50p 108.12p 107.50p 107.50p 0
05/06/2023 107.50p 107.50p 107.00p 107.50p 4500
02/06/2023 107.50p 108.12p 107.50p 107.50p 0
01/06/2023 107.50p 107.50p 105.00p 107.50p 913
31/05/2023 107.50p 107.50p 105.10p 107.50p 2479
30/05/2023 107.50p 107.50p 106.56p 107.50p 0
26/05/2023 107.50p 107.50p 105.50p 107.50p 100
25/05/2023 107.50p 107.75p 105.50p 107.50p 3584
24/05/2023 107.50p 107.99p 107.50p 107.50p 1850
23/05/2023 107.50p 107.50p 106.56p 107.50p 0
22/05/2023 107.50p 108.45p 105.00p 107.50p 14139
19/05/2023 107.50p 107.50p 106.56p 107.50p 0
18/05/2023 107.50p 107.50p 106.56p 107.50p 0
17/05/2023 110.00p 110.00p 105.10p 107.50p 41947
16/05/2023 106.50p 110.00p 106.25p 110.00p 2000
15/05/2023 106.50p 106.50p 105.00p 106.50p 166
12/05/2023 104.00p 110.00p 103.04p 106.50p 27306
11/05/2023 106.00p 106.35p 103.23p 104.00p 14597
10/05/2023 106.00p 106.35p 105.00p 106.00p 8753
09/05/2023 106.00p 106.40p 105.68p 106.00p 16263
05/05/2023 106.00p 106.40p 106.00p 106.00p 184
04/05/2023 107.50p 107.50p 105.53p 106.00p 15150
03/05/2023 107.50p 107.50p 106.25p 107.50p 1098
02/05/2023 109.00p 110.00p 105.25p 107.50p 56147
28/04/2023 106.00p 106.90p 105.25p 106.00p 68526
27/04/2023 117.50p 117.50p 105.00p 106.00p 94058
26/04/2023 117.50p 117.50p 116.00p 117.50p 3250
25/04/2023 117.50p 118.12p 117.50p 117.50p 0
24/04/2023 117.50p 117.50p 115.00p 117.50p 3200
21/04/2023 117.50p 117.50p 115.00p 117.50p 467
20/04/2023 117.50p 118.12p 117.50p 117.50p 0
19/04/2023 117.50p 117.50p 115.30p 117.50p 1744

*Close Price adjusted for both dividends and splits