Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/02/2023 130.00p 130.00p 125.00p 130.00p 972
10/02/2023 130.00p 130.24p 126.25p 130.00p 14153
09/02/2023 130.00p 130.24p 126.25p 130.00p 669
08/02/2023 130.00p 130.93p 130.00p 130.00p 1145
07/02/2023 130.00p 130.00p 130.00p 130.00p 0
06/02/2023 130.00p 131.00p 130.00p 130.00p 122
03/02/2023 130.00p 130.00p 127.80p 130.00p 3143
02/02/2023 130.00p 131.32p 127.80p 130.00p 2691
01/02/2023 130.00p 131.68p 127.50p 130.00p 2829
31/01/2023 132.50p 132.50p 125.75p 130.00p 11545
30/01/2023 132.50p 134.44p 132.38p 132.50p 8950
27/01/2023 135.00p 135.55p 132.50p 132.50p 14000
26/01/2023 137.50p 137.50p 135.00p 135.00p 3000
25/01/2023 135.00p 140.00p 135.00p 137.50p 12100
24/01/2023 135.00p 139.00p 132.22p 135.00p 33110
23/01/2023 130.00p 141.45p 130.00p 135.00p 46554
20/01/2023 128.50p 132.00p 123.40p 129.00p 10027
19/01/2023 122.50p 130.00p 122.50p 128.50p 17986
18/01/2023 122.50p 123.44p 122.50p 122.50p 1640
17/01/2023 122.50p 122.50p 121.67p 122.50p 0
16/01/2023 122.50p 122.50p 121.25p 122.50p 343
13/01/2023 122.50p 123.50p 120.50p 122.50p 9400
12/01/2023 125.00p 125.00p 120.00p 122.50p 16796
11/01/2023 125.00p 126.25p 121.45p 125.00p 5000
10/01/2023 125.00p 126.88p 125.00p 125.00p 3546
09/01/2023 125.00p 126.88p 120.89p 125.00p 4481
06/01/2023 125.00p 127.44p 125.00p 125.00p 1280
05/01/2023 122.50p 126.00p 120.60p 125.00p 6000
04/01/2023 122.50p 123.50p 121.55p 122.50p 5581
03/01/2023 112.50p 128.88p 112.50p 122.50p 40492
30/12/2022 112.50p 113.57p 112.50p 112.50p 0
29/12/2022 112.50p 112.50p 106.66p 112.50p 5505
28/12/2022 110.00p 114.00p 109.66p 112.50p 19377
23/12/2022 110.00p 110.00p 108.33p 110.00p 0
22/12/2022 110.00p 110.00p 108.33p 110.00p 0
21/12/2022 110.00p 110.00p 109.67p 110.00p 1364
20/12/2022 110.00p 110.00p 108.33p 110.00p 0
19/12/2022 110.00p 110.00p 106.27p 110.00p 6000
16/12/2022 111.50p 113.85p 105.00p 111.50p 11911
15/12/2022 111.50p 113.89p 106.05p 111.50p 10878
14/12/2022 110.00p 113.22p 105.83p 111.50p 7170
13/12/2022 112.50p 117.89p 105.50p 110.00p 36790
12/12/2022 112.50p 112.50p 106.55p 112.50p 334
09/12/2022 112.50p 113.57p 112.50p 112.50p 0
08/12/2022 112.50p 112.50p 106.55p 112.50p 4
07/12/2022 112.50p 112.50p 106.50p 112.50p 1335
06/12/2022 112.50p 113.57p 112.50p 112.50p 0
05/12/2022 112.50p 113.57p 112.50p 112.50p 0
02/12/2022 112.50p 112.50p 105.25p 112.50p 11000
01/12/2022 112.50p 113.57p 112.50p 112.50p 0
30/11/2022 112.50p 113.00p 105.36p 112.50p 5338
29/11/2022 110.00p 112.50p 105.00p 112.50p 5388
28/11/2022 110.00p 110.00p 105.55p 110.00p 9500
25/11/2022 112.50p 112.50p 105.00p 110.00p 7590
24/11/2022 112.50p 112.50p 105.00p 112.50p 20000
23/11/2022 112.50p 112.50p 105.35p 112.50p 279
22/11/2022 112.50p 113.57p 112.50p 112.50p 0
21/11/2022 112.50p 113.57p 112.50p 112.50p 0
18/11/2022 112.50p 112.50p 105.35p 112.50p 5
17/11/2022 112.50p 113.57p 112.50p 112.50p 0
16/11/2022 112.50p 112.50p 105.25p 112.50p 416
15/11/2022 112.50p 113.00p 105.25p 112.50p 3120
14/11/2022 112.50p 113.57p 112.50p 112.50p 0
11/11/2022 112.50p 112.50p 105.30p 112.50p 17
10/11/2022 110.00p 110.00p 108.33p 110.00p 0
09/11/2022 110.00p 110.00p 105.20p 110.00p 870
08/11/2022 110.00p 112.50p 110.00p 110.00p 2500
07/11/2022 110.00p 110.00p 108.33p 110.00p 0
04/11/2022 110.00p 110.00p 105.20p 110.00p 513
03/11/2022 110.00p 110.00p 105.75p 110.00p 8000
02/11/2022 110.00p 114.44p 105.20p 110.00p 1179
01/11/2022 105.00p 112.50p 105.00p 110.00p 23000
31/10/2022 105.00p 107.24p 102.55p 105.00p 806
28/10/2022 105.00p 107.44p 101.75p 105.00p 1508
27/10/2022 105.00p 107.44p 102.16p 105.00p 6500
26/10/2022 105.00p 105.00p 105.00p 105.00p 0
25/10/2022 104.00p 105.74p 104.00p 105.00p 10000
24/10/2022 104.00p 104.00p 100.25p 104.00p 7000
21/10/2022 104.00p 106.44p 104.00p 104.00p 5500
20/10/2022 105.00p 105.00p 100.75p 104.00p 17811
19/10/2022 105.00p 105.00p 102.16p 105.00p 421
18/10/2022 107.00p 107.84p 102.16p 105.00p 10500
17/10/2022 107.00p 107.00p 104.00p 107.00p 207
14/10/2022 107.00p 107.00p 105.90p 107.00p 4000
13/10/2022 107.00p 107.00p 104.00p 107.00p 157
12/10/2022 107.00p 107.00p 104.00p 107.00p 35000
11/10/2022 107.00p 108.00p 107.00p 107.00p 0
10/10/2022 107.00p 108.80p 107.00p 107.00p 491
07/10/2022 107.00p 107.00p 107.00p 107.00p 0
06/10/2022 107.00p 107.00p 105.82p 107.00p 1636
05/10/2022 107.00p 107.00p 105.75p 107.00p 33
04/10/2022 105.00p 107.74p 105.00p 107.00p 5000
03/10/2022 105.00p 110.00p 105.00p 105.00p 13869
30/09/2022 105.00p 105.00p 100.00p 105.00p 23910
29/09/2022 114.00p 114.74p 105.00p 105.00p 14784
28/09/2022 115.00p 115.00p 114.00p 114.00p 0
27/09/2022 115.00p 115.00p 115.00p 115.00p 0
26/09/2022 115.00p 115.00p 110.00p 115.00p 29139
23/09/2022 115.00p 115.00p 110.00p 115.00p 2350
22/09/2022 115.00p 115.00p 115.00p 115.00p 0
21/09/2022 115.00p 115.00p 114.74p 115.00p 901
20/09/2022 115.00p 115.00p 115.00p 115.00p 0
19/09/2022 115.00p 115.00p 115.00p 115.00p 0
16/09/2022 115.00p 115.00p 115.00p 115.00p 0
15/09/2022 115.00p 115.00p 115.00p 115.00p 0
14/09/2022 116.50p 116.50p 110.00p 115.00p 5000
13/09/2022 116.50p 116.50p 110.26p 116.50p 816
12/09/2022 116.50p 116.50p 110.26p 116.50p 1213
09/09/2022 116.50p 116.50p 116.50p 116.50p 0
08/09/2022 116.50p 116.50p 116.50p 116.50p 0
07/09/2022 116.50p 117.75p 116.50p 116.50p 79
06/09/2022 116.50p 118.00p 112.60p 116.50p 1370
05/09/2022 116.50p 118.24p 116.50p 116.50p 5084
02/09/2022 118.50p 118.50p 108.00p 116.50p 14409
01/09/2022 118.50p 118.50p 118.50p 118.50p 0
31/08/2022 118.50p 118.50p 118.50p 118.50p 0
30/08/2022 118.50p 118.50p 118.50p 118.50p 0
29/08/2022 118.50p 118.50p 115.06p 118.50p 5000
26/08/2022 118.50p 118.50p 115.06p 118.50p 5000
25/08/2022 118.50p 121.59p 118.50p 118.50p 4309
24/08/2022 118.50p 118.50p 118.50p 118.50p 0
23/08/2022 117.50p 118.50p 117.50p 118.50p 0
22/08/2022 117.50p 118.45p 117.50p 117.50p 25000
19/08/2022 117.50p 119.89p 110.85p 117.50p 10900
18/08/2022 117.50p 117.50p 110.00p 117.50p 1205
17/08/2022 117.50p 119.89p 117.50p 117.50p 29
16/08/2022 117.50p 117.50p 113.60p 117.50p 15
15/08/2022 117.50p 117.50p 113.60p 117.50p 283
12/08/2022 117.50p 120.44p 113.60p 117.50p 1004
11/08/2022 117.50p 120.90p 117.50p 117.50p 1191
10/08/2022 117.50p 121.24p 117.50p 117.50p 4000
09/08/2022 117.50p 117.50p 117.50p 117.50p 0
08/08/2022 117.50p 117.50p 117.50p 117.50p 0
05/08/2022 117.50p 122.00p 117.50p 117.50p 2000
04/08/2022 117.50p 123.00p 113.55p 117.50p 9582
03/08/2022 117.50p 120.00p 115.00p 117.50p 1250
02/08/2022 117.50p 117.50p 112.66p 117.50p 8500
01/08/2022 116.50p 123.00p 114.32p 117.50p 7520
29/07/2022 107.50p 120.00p 107.50p 116.50p 22654
28/07/2022 107.50p 107.50p 107.50p 107.50p 0
27/07/2022 107.50p 107.50p 107.50p 107.50p 0
26/07/2022 107.50p 113.50p 107.50p 107.50p 10528
25/07/2022 107.50p 107.50p 102.00p 107.50p 3500
22/07/2022 107.50p 107.50p 107.50p 107.50p 0
21/07/2022 107.50p 107.50p 107.50p 107.50p 0
20/07/2022 107.50p 112.00p 105.38p 107.50p 2126
19/07/2022 107.50p 107.50p 103.38p 107.50p 4655
18/07/2022 107.50p 107.50p 107.50p 107.50p 0
15/07/2022 107.50p 107.50p 107.50p 107.50p 0
14/07/2022 107.50p 107.50p 103.55p 107.50p 8849
13/07/2022 100.00p 114.24p 100.00p 107.50p 58474
12/07/2022 96.50p 104.24p 96.50p 100.00p 36722
11/07/2022 95.00p 95.00p 95.00p 95.00p 650
08/07/2022 96.00p 96.00p 92.16p 95.00p 5081
07/07/2022 96.00p 96.00p 96.00p 96.00p 0
06/07/2022 95.00p 97.00p 90.55p 96.00p 10881
05/07/2022 104.00p 104.00p 93.27p 95.00p 28512
04/07/2022 105.00p 105.00p 103.50p 105.00p 23
01/07/2022 105.00p 105.45p 105.00p 105.00p 2500
30/06/2022 105.00p 105.00p 103.50p 105.00p 130
29/06/2022 105.00p 105.00p 103.50p 105.00p 46
28/06/2022 105.00p 105.45p 103.10p 105.00p 1800
27/06/2022 105.00p 114.00p 101.75p 105.00p 26344
24/06/2022 105.00p 105.00p 100.00p 105.00p 8000
23/06/2022 105.00p 108.00p 100.00p 105.00p 8247
22/06/2022 105.00p 105.00p 105.00p 105.00p 0
21/06/2022 102.50p 110.00p 100.50p 105.00p 35043
20/06/2022 105.00p 105.00p 100.11p 102.50p 3000
17/06/2022 105.00p 105.00p 100.50p 105.00p 69
16/06/2022 106.00p 106.00p 102.24p 105.00p 988
15/06/2022 106.00p 108.00p 105.00p 106.00p 3962
14/06/2022 106.00p 108.40p 105.00p 106.00p 3813
13/06/2022 105.00p 107.50p 103.10p 105.00p 22042
10/06/2022 105.00p 107.40p 102.15p 105.00p 26032
09/06/2022 105.00p 107.20p 105.00p 105.00p 30000
08/06/2022 110.00p 110.00p 100.00p 105.00p 24492
07/06/2022 110.00p 110.00p 105.00p 110.00p 35823
06/06/2022 110.00p 110.14p 105.00p 110.00p 8272
03/06/2022 110.00p 110.24p 105.10p 110.00p 4967
02/06/2022 110.00p 110.24p 105.10p 110.00p 4967
01/06/2022 110.00p 110.24p 105.10p 110.00p 4967
31/05/2022 109.00p 110.00p 109.00p 110.00p 7726
30/05/2022 109.00p 109.00p 105.00p 109.00p 54
27/05/2022 109.00p 109.00p 105.00p 109.00p 212
26/05/2022 109.00p 109.00p 105.65p 109.00p 450
25/05/2022 107.50p 109.00p 105.00p 109.00p 24360
24/05/2022 108.50p 109.76p 105.25p 107.50p 2026
23/05/2022 110.00p 110.00p 108.00p 108.50p 3395
20/05/2022 110.00p 110.00p 108.00p 110.00p 1376
19/05/2022 110.00p 110.78p 108.00p 110.00p 6791
18/05/2022 110.00p 110.89p 108.00p 110.00p 1415
17/05/2022 114.00p 114.00p 109.85p 110.00p 8205
16/05/2022 114.00p 114.00p 110.00p 114.00p 20
13/05/2022 114.00p 114.00p 110.00p 114.00p 7274
12/05/2022 113.00p 113.00p 108.20p 113.00p 293
11/05/2022 112.50p 113.00p 108.18p 113.00p 968
10/05/2022 111.50p 112.50p 107.06p 112.50p 37609
09/05/2022 111.50p 111.50p 110.00p 111.50p 1913
06/05/2022 111.50p 113.00p 108.00p 111.50p 5832
05/05/2022 113.00p 113.00p 108.10p 111.50p 8107

*Close Price adjusted for both dividends and splits