Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2021 112.50p 112.50p 105.30p 112.50p 1300
24/09/2021 112.50p 112.50p 105.75p 112.50p 4989
23/09/2021 115.00p 115.00p 101.50p 112.50p 54211
22/09/2021 115.00p 115.00p 115.00p 115.00p 0
21/09/2021 115.00p 115.00p 111.00p 115.00p 609
20/09/2021 115.00p 115.00p 111.00p 115.00p 11691
17/09/2021 115.00p 115.90p 110.65p 115.00p 6827
16/09/2021 115.00p 115.00p 110.00p 115.00p 7500
15/09/2021 115.00p 116.00p 115.00p 115.00p 116
14/09/2021 115.00p 115.00p 110.65p 115.00p 1587
13/09/2021 115.00p 115.00p 111.69p 115.00p 4477
10/09/2021 112.50p 115.00p 111.69p 115.00p 6000
09/09/2021 112.50p 112.64p 109.55p 112.50p 5967
08/09/2021 112.50p 112.50p 112.50p 112.50p 0
07/09/2021 112.50p 112.50p 108.55p 112.50p 20038
06/09/2021 112.50p 113.00p 108.55p 112.50p 13370
03/09/2021 112.50p 112.50p 112.50p 112.50p 0
02/09/2021 112.50p 112.50p 111.00p 112.50p 15799
01/09/2021 112.50p 113.00p 108.05p 112.50p 9936
31/08/2021 112.50p 113.00p 107.25p 112.50p 6610
30/08/2021 112.50p 112.50p 105.00p 112.50p 20400
27/08/2021 112.50p 112.50p 105.00p 112.50p 20400
26/08/2021 110.00p 112.50p 106.50p 112.50p 20785
25/08/2021 110.00p 113.89p 103.20p 110.00p 39816
24/08/2021 115.00p 115.00p 109.96p 110.00p 9160
23/08/2021 119.00p 119.00p 102.00p 119.00p 14781
20/08/2021 116.00p 116.00p 112.00p 116.00p 4052
19/08/2021 116.00p 116.00p 112.00p 116.00p 1642
18/08/2021 118.50p 118.50p 112.00p 116.00p 5815
17/08/2021 118.50p 118.50p 117.39p 118.50p 500
16/08/2021 118.50p 118.50p 115.00p 118.50p 12253
13/08/2021 118.50p 118.50p 117.85p 118.50p 1500
12/08/2021 120.00p 120.00p 115.00p 118.50p 5077
11/08/2021 125.00p 125.00p 115.00p 120.00p 22328
10/08/2021 125.00p 125.00p 120.00p 125.00p 1492
09/08/2021 125.00p 125.00p 120.00p 125.00p 9315
06/08/2021 125.00p 125.00p 108.00p 125.00p 37024
05/08/2021 127.50p 127.50p 120.10p 125.00p 20168
04/08/2021 127.50p 127.50p 125.00p 127.50p 33826
03/08/2021 127.50p 127.50p 125.05p 127.50p 6403
02/08/2021 127.50p 127.50p 125.05p 127.50p 1123
30/07/2021 126.50p 126.50p 125.50p 126.50p 14500
29/07/2021 126.50p 126.50p 125.50p 126.50p 3385
28/07/2021 126.50p 126.50p 126.00p 126.50p 126
27/07/2021 126.50p 126.50p 120.00p 126.50p 3754
26/07/2021 126.50p 126.50p 126.50p 126.50p 0
23/07/2021 126.50p 126.50p 126.50p 126.50p 0
22/07/2021 126.50p 126.50p 125.00p 126.50p 699
21/07/2021 127.50p 127.50p 125.25p 126.50p 15311
20/07/2021 127.50p 127.50p 125.16p 127.50p 4983
19/07/2021 127.50p 127.50p 125.15p 127.50p 11538
16/07/2021 127.50p 127.50p 126.90p 127.50p 5144
15/07/2021 131.00p 131.00p 125.10p 127.50p 10206
14/07/2021 133.50p 133.50p 127.00p 131.00p 3815
13/07/2021 133.50p 133.50p 127.50p 133.50p 12595
12/07/2021 128.50p 131.85p 126.65p 128.50p 356
09/07/2021 129.00p 132.90p 128.50p 128.50p 10100
08/07/2021 130.00p 131.10p 125.16p 129.00p 21260
07/07/2021 135.00p 135.50p 125.00p 130.00p 44876
06/07/2021 135.00p 139.90p 130.25p 135.00p 25558
05/07/2021 123.00p 139.00p 122.35p 135.00p 107744
02/07/2021 123.00p 123.00p 118.00p 123.00p 2720
01/07/2021 123.00p 123.00p 123.00p 123.00p 0
30/06/2021 121.50p 123.41p 118.00p 123.00p 21790
29/06/2021 124.00p 124.20p 120.00p 121.50p 3724
28/06/2021 124.00p 124.44p 124.00p 124.00p 1710
25/06/2021 125.00p 125.00p 120.00p 124.00p 2365
24/06/2021 127.50p 127.50p 125.00p 125.00p 1568
23/06/2021 127.50p 127.50p 126.25p 127.50p 252
22/06/2021 127.50p 127.50p 127.50p 127.50p 0
21/06/2021 130.00p 130.00p 123.00p 127.50p 8135
18/06/2021 130.00p 130.00p 125.00p 130.00p 2450
17/06/2021 130.00p 130.00p 127.44p 130.00p 500
16/06/2021 133.50p 133.50p 125.00p 130.00p 10143
15/06/2021 133.50p 133.50p 128.00p 133.50p 615
14/06/2021 135.00p 136.50p 125.00p 133.50p 25130
11/06/2021 135.00p 135.00p 129.58p 135.00p 5500
10/06/2021 135.00p 135.00p 130.00p 135.00p 23283
09/06/2021 135.00p 135.00p 135.00p 135.00p 0
08/06/2021 135.00p 138.20p 134.20p 135.00p 3500
07/06/2021 135.00p 135.00p 133.85p 135.00p 562
04/06/2021 135.00p 138.44p 135.00p 135.00p 34009
03/06/2021 135.00p 135.00p 135.00p 135.00p 0
02/06/2021 135.00p 137.90p 135.00p 135.00p 22272
01/06/2021 135.00p 137.40p 135.00p 135.00p 5134
31/05/2021 135.00p 137.44p 130.00p 135.00p 50818
28/05/2021 135.00p 137.44p 130.00p 135.00p 50818
27/05/2021 135.00p 135.80p 135.00p 135.00p 5051
26/05/2021 135.00p 135.00p 135.00p 135.00p 0
25/05/2021 135.00p 135.84p 135.00p 135.00p 1464
24/05/2021 135.00p 135.90p 130.00p 135.00p 870
21/05/2021 135.00p 135.00p 130.00p 135.00p 2151
20/05/2021 137.50p 137.50p 130.00p 135.00p 8061
19/05/2021 137.50p 137.50p 135.00p 137.50p 1245
18/05/2021 137.50p 137.50p 135.00p 137.50p 25138
17/05/2021 137.50p 137.50p 135.25p 137.50p 7995
14/05/2021 137.50p 137.50p 137.50p 137.50p 0
13/05/2021 137.50p 137.50p 135.25p 137.50p 24780
12/05/2021 137.50p 137.50p 135.10p 137.50p 17309
11/05/2021 137.50p 137.50p 135.10p 137.50p 800
10/05/2021 137.50p 137.50p 135.00p 137.50p 5879
07/05/2021 137.50p 137.50p 135.10p 137.50p 2013
06/05/2021 137.50p 137.80p 137.50p 137.50p 2328
05/05/2021 137.50p 137.99p 135.18p 137.50p 2300
04/05/2021 137.50p 138.00p 137.50p 137.50p 1459
03/05/2021 137.50p 137.50p 137.50p 137.50p 0
30/04/2021 137.50p 137.50p 137.50p 137.50p 0
29/04/2021 137.50p 138.00p 137.50p 137.50p 50
28/04/2021 142.50p 142.50p 135.00p 137.50p 9385
27/04/2021 145.00p 145.00p 135.30p 142.50p 266
26/04/2021 137.50p 142.50p 135.10p 142.50p 10150
23/04/2021 137.50p 139.90p 137.50p 137.50p 11021
22/04/2021 145.00p 145.00p 135.50p 137.50p 8171
21/04/2021 145.00p 145.00p 135.00p 145.00p 4357
20/04/2021 145.00p 145.00p 140.00p 145.00p 982
19/04/2021 145.00p 147.00p 140.00p 145.00p 2839
16/04/2021 145.00p 148.50p 140.00p 145.00p 3766
15/04/2021 150.00p 150.00p 140.25p 145.00p 4000
14/04/2021 150.00p 150.85p 145.25p 150.00p 3307
13/04/2021 150.00p 150.85p 150.00p 150.00p 2319
12/04/2021 150.00p 151.10p 150.00p 150.00p 18861
09/04/2021 150.00p 151.50p 145.10p 150.00p 2619
08/04/2021 150.00p 152.50p 145.00p 150.00p 3681
07/04/2021 147.50p 159.50p 146.00p 150.00p 30411
06/04/2021 135.00p 139.50p 135.00p 135.00p 1532
05/04/2021 135.00p 139.70p 135.00p 135.00p 250
02/04/2021 135.00p 139.70p 135.00p 135.00p 250
01/04/2021 135.00p 139.70p 135.00p 135.00p 250
31/03/2021 135.00p 137.50p 135.00p 135.00p 4322
30/03/2021 140.00p 140.00p 130.60p 135.00p 17154
29/03/2021 140.00p 143.25p 135.00p 140.00p 5436
26/03/2021 140.00p 140.10p 135.00p 140.00p 5751
25/03/2021 140.00p 140.10p 140.00p 140.00p 2500
24/03/2021 140.00p 140.00p 140.00p 140.00p 0
23/03/2021 140.00p 140.00p 140.00p 140.00p 0
22/03/2021 140.00p 144.80p 140.00p 140.00p 6435
19/03/2021 140.00p 140.00p 140.00p 140.00p 0
18/03/2021 140.00p 144.80p 140.00p 140.00p 4597
17/03/2021 140.00p 144.80p 136.25p 140.00p 466
16/03/2021 140.00p 140.00p 140.00p 140.00p 0
15/03/2021 137.50p 145.00p 136.25p 140.00p 12471
12/03/2021 137.50p 141.35p 136.00p 137.50p 8222
11/03/2021 137.50p 141.14p 136.00p 137.50p 2961
10/03/2021 137.50p 137.50p 135.76p 137.50p 808
09/03/2021 137.50p 141.44p 137.50p 137.50p 4750
08/03/2021 137.50p 141.44p 135.50p 137.50p 4831
05/03/2021 137.50p 141.69p 137.50p 137.50p 1000
04/03/2021 137.50p 141.75p 135.25p 137.50p 9621
03/03/2021 137.50p 137.50p 135.25p 137.50p 1394
02/03/2021 132.50p 142.25p 125.00p 137.50p 65815
01/03/2021 150.00p 150.00p 145.20p 150.00p 871
26/02/2021 150.00p 150.00p 146.20p 150.00p 2086
25/02/2021 150.00p 152.50p 146.20p 150.00p 4026
24/02/2021 150.00p 152.50p 146.26p 150.00p 3906
23/02/2021 150.00p 150.25p 146.20p 150.00p 4477
22/02/2021 150.00p 155.00p 150.00p 150.00p 19276
19/02/2021 145.00p 155.00p 140.00p 150.00p 12678
18/02/2021 145.00p 145.00p 140.20p 145.00p 4165
17/02/2021 145.00p 149.00p 141.00p 145.00p 14927
16/02/2021 135.00p 139.00p 133.82p 135.00p 2411
15/02/2021 137.50p 145.00p 130.20p 135.00p 4962
12/02/2021 135.00p 140.00p 134.55p 140.00p 9505
11/02/2021 135.00p 138.99p 133.55p 135.00p 6169
10/02/2021 127.50p 144.50p 126.65p 135.00p 29985
09/02/2021 117.50p 117.50p 110.55p 117.50p 5409
08/02/2021 117.50p 117.50p 110.30p 117.50p 3884
05/02/2021 117.50p 120.00p 110.00p 117.50p 5183
04/02/2021 117.50p 117.50p 111.30p 117.50p 5206
03/02/2021 117.50p 122.00p 112.06p 117.50p 5399
02/02/2021 115.00p 119.00p 111.05p 117.50p 16903
01/02/2021 117.50p 119.00p 110.00p 115.00p 8213
29/01/2021 117.50p 117.50p 117.50p 117.50p 0
28/01/2021 117.50p 119.00p 117.50p 117.50p 41
27/01/2021 117.50p 117.50p 112.50p 117.50p 532
26/01/2021 122.50p 122.50p 115.00p 117.50p 7468
25/01/2021 122.50p 122.50p 120.05p 122.50p 11
22/01/2021 122.50p 122.50p 122.50p 122.50p 20000
21/01/2021 122.50p 122.50p 118.10p 122.50p 2001
20/01/2021 120.00p 124.75p 119.99p 122.50p 10350
19/01/2021 122.50p 122.50p 115.00p 120.00p 21000
18/01/2021 122.50p 122.50p 117.25p 122.50p 5000
15/01/2021 122.50p 122.50p 117.00p 122.50p 5000
14/01/2021 122.50p 122.50p 120.05p 122.50p 2286
13/01/2021 122.50p 125.40p 119.90p 122.50p 10000
12/01/2021 125.00p 126.00p 118.55p 122.50p 14876
11/01/2021 112.50p 130.00p 105.30p 125.00p 43532
08/01/2021 112.50p 115.00p 106.55p 112.50p 5250
07/01/2021 103.50p 112.50p 103.50p 112.50p 47850
06/01/2021 102.50p 110.00p 100.20p 102.50p 1094
05/01/2021 102.50p 102.50p 96.00p 102.50p 7796
04/01/2021 105.00p 105.00p 98.75p 102.50p 23451
01/01/2021 105.00p 105.00p 100.00p 105.00p 776
31/12/2020 105.00p 105.00p 100.00p 105.00p 776
30/12/2020 105.00p 105.00p 100.30p 105.00p 4000
29/12/2020 105.00p 105.00p 100.00p 105.00p 838
28/12/2020 105.00p 105.00p 100.00p 105.00p 1136
25/12/2020 105.00p 105.00p 100.00p 105.00p 1136
24/12/2020 105.00p 105.00p 100.00p 105.00p 1136
23/12/2020 105.00p 105.00p 105.00p 105.00p 2000
22/12/2020 105.00p 105.00p 105.00p 105.00p 0

*Close Price adjusted for both dividends and splits