Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2020 105.00p 105.00p 100.00p 105.00p 6000
18/12/2020 105.00p 105.44p 105.00p 105.00p 15000
17/12/2020 105.00p 105.44p 105.00p 105.00p 5704
16/12/2020 105.00p 105.44p 105.00p 105.00p 10222
15/12/2020 105.00p 106.98p 100.20p 105.00p 7017
14/12/2020 110.00p 110.00p 107.00p 110.00p 1000
11/12/2020 115.00p 115.00p 108.50p 110.00p 12392
10/12/2020 115.00p 115.00p 110.00p 115.00p 14732
09/12/2020 115.00p 115.00p 110.20p 115.00p 999
08/12/2020 117.50p 119.00p 115.00p 115.00p 1592
07/12/2020 117.50p 119.90p 117.50p 117.50p 7785
04/12/2020 117.50p 117.50p 116.75p 117.50p 2402
03/12/2020 117.50p 117.50p 116.60p 117.50p 750
02/12/2020 115.00p 120.00p 110.20p 117.50p 13900
01/12/2020 110.00p 115.00p 110.00p 115.00p 9593
30/11/2020 100.00p 107.50p 100.00p 107.50p 6659
27/11/2020 100.00p 100.00p 100.00p 100.00p 3044
26/11/2020 100.00p 100.00p 100.00p 100.00p 3995
25/11/2020 100.00p 101.00p 95.00p 100.00p 10520
24/11/2020 100.00p 100.00p 95.00p 100.00p 3926
23/11/2020 100.00p 100.00p 95.00p 100.00p 1267
20/11/2020 100.00p 100.00p 95.00p 100.00p 18791
19/11/2020 100.00p 100.00p 100.00p 100.00p 2634
18/11/2020 100.00p 100.13p 96.00p 100.00p 14473
17/11/2020 97.50p 104.80p 95.50p 100.00p 43802
16/11/2020 90.00p 92.44p 86.00p 90.00p 6803
13/11/2020 90.00p 90.00p 86.60p 90.00p 2218
12/11/2020 90.00p 91.91p 86.56p 90.00p 2437
10/11/2020 90.00p 92.00p 86.00p 90.00p 1918
09/11/2020 92.50p 92.50p 89.40p 90.00p 19826
06/11/2020 92.50p 92.50p 90.00p 92.50p 415
05/11/2020 92.50p 92.50p 92.50p 92.50p 0
04/11/2020 95.00p 95.00p 92.50p 92.50p 12000
03/11/2020 95.00p 95.25p 90.00p 95.00p 6799
02/11/2020 100.00p 100.00p 95.00p 95.00p 3206
30/10/2020 100.00p 100.00p 95.00p 100.00p 1505
29/10/2020 100.00p 100.00p 100.00p 100.00p 49
28/10/2020 105.00p 105.00p 95.00p 100.00p 19549
27/10/2020 105.00p 105.00p 100.00p 105.00p 7770
26/10/2020 105.00p 105.00p 104.80p 105.00p 14075
23/10/2020 105.00p 105.00p 105.00p 105.00p 472
22/10/2020 105.00p 105.00p 105.00p 105.00p 2500
21/10/2020 105.00p 105.00p 105.00p 105.00p 2533
20/10/2020 105.00p 105.00p 105.00p 105.00p 0
19/10/2020 105.00p 105.00p 105.00p 105.00p 0
16/10/2020 105.00p 105.00p 102.50p 105.00p 288
15/10/2020 105.00p 106.50p 101.00p 105.00p 14827
14/10/2020 105.00p 105.00p 101.00p 105.00p 231
13/10/2020 105.00p 105.00p 101.00p 105.00p 47
12/10/2020 110.00p 110.00p 105.00p 105.00p 5786
09/10/2020 110.00p 110.00p 106.00p 110.00p 862
08/10/2020 110.00p 110.00p 106.00p 110.00p 425
07/10/2020 110.00p 110.00p 110.00p 110.00p 0
06/10/2020 110.00p 112.44p 106.00p 110.00p 7243
05/10/2020 112.50p 112.50p 106.50p 110.00p 4877
02/10/2020 112.50p 112.50p 109.00p 112.50p 3505
01/10/2020 112.50p 118.24p 105.00p 112.50p 24459
30/09/2020 112.50p 112.50p 112.50p 112.50p 0
29/09/2020 112.50p 118.44p 105.00p 112.50p 17706
28/09/2020 130.00p 130.00p 130.00p 130.00p 7721
25/09/2020 130.00p 130.00p 130.00p 130.00p 0
24/09/2020 130.00p 130.00p 127.25p 130.00p 851
23/09/2020 130.00p 132.50p 130.00p 130.00p 0
22/09/2020 132.50p 132.50p 132.00p 132.50p 757
21/09/2020 132.50p 132.50p 128.90p 132.50p 2857
18/09/2020 132.50p 132.50p 132.50p 132.50p 6000
17/09/2020 132.50p 132.50p 128.90p 132.50p 2371
16/09/2020 132.50p 137.00p 132.50p 132.50p 25
15/09/2020 132.50p 132.50p 132.50p 132.50p 0
14/09/2020 132.50p 132.50p 128.90p 132.50p 1653
11/09/2020 132.50p 132.50p 128.36p 132.50p 890
10/09/2020 132.50p 132.50p 132.50p 132.50p 0
09/09/2020 132.50p 132.50p 127.00p 132.50p 2852
08/09/2020 132.50p 135.00p 128.25p 132.50p 46941
07/09/2020 132.50p 132.50p 128.25p 132.50p 0
04/09/2020 132.50p 132.50p 128.18p 132.50p 21000
03/09/2020 132.50p 132.50p 132.50p 132.50p 0
02/09/2020 132.50p 132.50p 132.50p 132.50p 0
01/09/2020 132.50p 133.50p 126.00p 132.50p 2090
31/08/2020 132.50p 132.50p 132.50p 132.50p 0
28/08/2020 132.50p 132.50p 132.50p 132.50p 0
27/08/2020 132.50p 133.50p 132.50p 132.50p 36
26/08/2020 132.50p 132.50p 128.18p 132.50p 120
25/08/2020 132.50p 132.50p 128.15p 132.50p 124
24/08/2020 130.00p 130.00p 130.00p 130.00p 0
21/08/2020 130.00p 133.98p 127.25p 130.00p 5563
20/08/2020 130.00p 130.00p 130.00p 130.00p 0
19/08/2020 130.00p 134.50p 128.18p 130.00p 1763
18/08/2020 130.00p 130.00p 130.00p 130.00p 0
17/08/2020 130.00p 130.00p 130.00p 130.00p 0
14/08/2020 130.00p 130.00p 128.15p 130.00p 1600
13/08/2020 130.00p 130.00p 130.00p 130.00p 0
12/08/2020 130.00p 130.00p 128.06p 130.00p 13
11/08/2020 130.00p 130.00p 130.00p 130.00p 5000
10/08/2020 130.00p 130.00p 126.50p 130.00p 7014
07/08/2020 130.00p 130.00p 127.66p 130.00p 1176
06/08/2020 130.00p 130.00p 125.00p 130.00p 2976
05/08/2020 130.00p 130.00p 127.50p 130.00p 834
04/08/2020 130.00p 130.00p 129.00p 130.00p 3339
03/08/2020 130.00p 130.00p 130.00p 130.00p 0
31/07/2020 130.00p 130.00p 130.00p 130.00p 0
30/07/2020 132.50p 132.50p 130.00p 130.00p 15000
29/07/2020 132.50p 139.25p 131.00p 132.50p 3295
28/07/2020 132.50p 139.00p 132.50p 132.50p 6034
27/07/2020 111.50p 130.00p 111.50p 125.00p 21335
24/07/2020 111.50p 114.00p 111.50p 111.50p 50000
23/07/2020 110.00p 115.00p 110.00p 111.50p 7489
22/07/2020 110.00p 110.00p 109.50p 110.00p 635
21/07/2020 110.00p 110.65p 110.00p 110.00p 500
20/07/2020 110.00p 110.00p 110.00p 110.00p 0
17/07/2020 110.00p 115.00p 110.00p 110.00p 4500
16/07/2020 110.00p 110.06p 110.00p 110.00p 73
15/07/2020 107.50p 115.00p 106.67p 110.00p 7872
14/07/2020 114.00p 114.00p 105.10p 107.50p 34160
13/07/2020 112.50p 119.70p 112.50p 112.50p 9199
10/07/2020 112.50p 119.70p 112.50p 112.50p 1000
09/07/2020 112.50p 119.70p 112.50p 112.50p 5409
08/07/2020 112.50p 118.44p 110.06p 112.50p 102575
07/07/2020 110.00p 118.44p 110.00p 112.50p 764936
06/07/2020 110.00p 113.90p 110.00p 110.00p 7200
03/07/2020 110.00p 110.00p 110.00p 110.00p 0
02/07/2020 110.00p 110.00p 110.00p 110.00p 0
01/07/2020 110.00p 110.00p 105.50p 110.00p 420
30/06/2020 110.00p 113.90p 105.00p 110.00p 14883
29/06/2020 110.00p 114.00p 110.00p 110.00p 23543
26/06/2020 110.00p 114.00p 110.00p 110.00p 6500
25/06/2020 109.00p 113.20p 109.00p 110.00p 4389
24/06/2020 109.00p 114.00p 103.25p 109.00p 202125
23/06/2020 109.00p 112.90p 103.66p 109.00p 2178
22/06/2020 109.00p 113.50p 103.60p 109.00p 6415
19/06/2020 109.00p 109.00p 109.00p 109.00p 0
18/06/2020 109.00p 109.00p 103.24p 109.00p 141
17/06/2020 109.00p 113.80p 109.00p 109.00p 5219
16/06/2020 109.00p 114.25p 109.00p 109.00p 12517
15/06/2020 112.50p 112.50p 105.00p 107.50p 2081
12/06/2020 112.50p 112.50p 105.00p 112.50p 1627
11/06/2020 115.00p 115.00p 105.00p 112.50p 6000
10/06/2020 115.00p 115.00p 115.00p 115.00p 0
09/06/2020 115.00p 115.00p 115.00p 115.00p 0
08/06/2020 115.00p 115.00p 115.00p 115.00p 0
05/06/2020 115.00p 115.00p 110.00p 115.00p 527
04/06/2020 115.00p 116.75p 110.00p 115.00p 3064
03/06/2020 115.00p 117.00p 115.00p 115.00p 1000
02/06/2020 115.00p 115.00p 115.00p 115.00p 0
01/06/2020 117.50p 119.80p 110.75p 115.00p 3509
29/05/2020 117.50p 117.50p 116.99p 117.50p 42
28/05/2020 120.00p 120.00p 117.50p 117.50p 19257
27/05/2020 120.00p 120.00p 118.44p 120.00p 5168
26/05/2020 120.00p 120.00p 115.00p 120.00p 4250
25/05/2020 120.00p 125.00p 115.20p 120.00p 38686
22/05/2020 120.00p 125.00p 115.20p 120.00p 38686
21/05/2020 107.50p 108.00p 107.50p 107.50p 2074
20/05/2020 106.50p 108.74p 106.50p 107.50p 9226
19/05/2020 110.00p 110.00p 95.00p 106.50p 10564
18/05/2020 110.00p 114.80p 105.00p 110.00p 942
15/05/2020 110.00p 110.00p 108.64p 110.00p 1300
14/05/2020 110.00p 110.00p 105.20p 110.00p 1500
13/05/2020 110.00p 110.00p 105.20p 110.00p 16
12/05/2020 110.00p 110.00p 110.00p 110.00p 0
11/05/2020 110.00p 114.80p 110.00p 110.00p 1733
08/05/2020 110.00p 110.00p 108.85p 110.00p 2744
07/05/2020 110.00p 110.00p 108.85p 110.00p 2744
06/05/2020 110.00p 110.00p 105.00p 110.00p 2060
05/05/2020 110.00p 110.00p 110.00p 110.00p 0
04/05/2020 115.00p 115.00p 110.00p 110.00p 3750
01/05/2020 115.00p 115.00p 106.00p 115.00p 5500
30/04/2020 117.50p 117.50p 110.00p 115.00p 10789
29/04/2020 117.50p 120.00p 113.00p 117.50p 5041
28/04/2020 116.00p 122.00p 108.00p 117.50p 24869
27/04/2020 117.50p 122.00p 112.56p 116.00p 4360
24/04/2020 115.00p 125.00p 115.00p 117.50p 2053
23/04/2020 97.50p 119.00p 97.50p 115.00p 22336
22/04/2020 105.00p 106.00p 101.00p 105.00p 6647
21/04/2020 110.00p 110.00p 100.00p 105.00p 3000
20/04/2020 110.00p 110.00p 105.50p 110.00p 1022
17/04/2020 110.00p 111.00p 105.00p 110.00p 36005
16/04/2020 110.00p 110.00p 108.50p 110.00p 1000
15/04/2020 110.00p 110.00p 105.00p 110.00p 1682
14/04/2020 110.00p 111.00p 105.00p 110.00p 4700
13/04/2020 112.50p 113.50p 105.00p 110.00p 2122
10/04/2020 112.50p 113.50p 105.00p 110.00p 2122
09/04/2020 112.50p 113.50p 105.00p 110.00p 2122
08/04/2020 112.50p 112.50p 112.50p 112.50p 0
07/04/2020 111.50p 114.00p 106.00p 112.50p 2338
06/04/2020 116.00p 116.00p 111.50p 111.50p 2500
03/04/2020 116.00p 116.00p 108.92p 116.00p 3566
02/04/2020 116.00p 116.00p 112.00p 116.00p 1000
01/04/2020 118.50p 118.50p 112.00p 118.50p 11478
31/03/2020 118.50p 118.50p 112.26p 118.50p 3462
30/03/2020 118.50p 118.50p 118.50p 118.50p 0
27/03/2020 118.50p 118.85p 118.50p 118.50p 41
26/03/2020 112.50p 118.50p 110.00p 118.50p 4031
25/03/2020 112.50p 113.55p 112.50p 112.50p 1000
24/03/2020 112.50p 113.75p 110.00p 112.50p 8400
23/03/2020 117.50p 124.70p 110.00p 112.50p 8286
20/03/2020 115.00p 117.50p 115.00p 117.50p 1250
19/03/2020 125.00p 125.00p 111.00p 115.00p 10184
18/03/2020 140.00p 140.00p 125.00p 127.50p 7936
17/03/2020 147.50p 147.50p 137.00p 140.00p 8111
16/03/2020 150.00p 150.00p 140.00p 147.50p 5445

*Close Price adjusted for both dividends and splits