Synectics
(SNX)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
19/09/2024
|
245.00p
|
246.25p
|
210.00p
|
245.00p
|
80,475
|
|
18/09/2024
|
255.00p
|
258.89p
|
244.20p
|
255.00p
|
38,976
|
|
17/09/2024
|
235.00p
|
259.75p
|
231.00p
|
255.00p
|
103,737
|
|
16/09/2024
|
225.00p
|
244.80p
|
220.00p
|
235.00p
|
226,640
|
|
13/09/2024
|
194.50p
|
206.00p
|
194.50p
|
194.50p
|
72,080
|
|
12/09/2024
|
194.50p
|
198.00p
|
190.00p
|
194.50p
|
39,983
|
|
11/09/2024
|
195.00p
|
196.23p
|
190.00p
|
194.50p
|
16,955
|
|
10/09/2024
|
195.00p
|
197.50p
|
192.26p
|
195.00p
|
19,521
|
|
09/09/2024
|
192.50p
|
200.00p
|
192.50p
|
195.00p
|
45,237
|
|
06/09/2024
|
186.00p
|
188.00p
|
183.67p
|
186.00p
|
14,547
|
|
05/09/2024
|
186.00p
|
187.92p
|
182.16p
|
186.00p
|
18,460
|
|
04/09/2024
|
185.00p
|
187.40p
|
182.75p
|
186.00p
|
37,474
|
|
03/09/2024
|
190.00p
|
190.00p
|
185.20p
|
187.50p
|
36,649
|
|
02/09/2024
|
195.00p
|
196.00p
|
183.53p
|
196.00p
|
60,000
|
|
30/08/2024
|
195.00p
|
199.75p
|
192.07p
|
196.00p
|
46,477
|
|
29/08/2024
|
200.50p
|
200.50p
|
181.14p
|
195.00p
|
340,159
|
|
28/08/2024
|
203.00p
|
205.25p
|
200.57p
|
203.00p
|
137,571
|
|
27/08/2024
|
195.00p
|
203.80p
|
194.50p
|
203.00p
|
69,852
|
|
26/08/2024
|
187.50p
|
190.00p
|
187.15p
|
190.00p
|
38,994
|
|
23/08/2024
|
187.50p
|
190.00p
|
187.15p
|
190.00p
|
38,994
|
|
22/08/2024
|
187.50p
|
190.00p
|
187.15p
|
190.00p
|
38,994
|
|
21/08/2024
|
182.50p
|
189.20p
|
182.50p
|
187.50p
|
94,790
|
|
20/08/2024
|
182.50p
|
183.15p
|
181.17p
|
182.50p
|
25,283
|
|
19/08/2024
|
182.50p
|
183.89p
|
180.50p
|
182.50p
|
29,364
|
|
16/08/2024
|
180.00p
|
183.50p
|
177.50p
|
182.50p
|
20,497
|
|
15/08/2024
|
180.00p
|
181.50p
|
180.00p
|
180.00p
|
22,563
|
|
14/08/2024
|
180.00p
|
181.93p
|
177.45p
|
180.00p
|
19,951
|
|
13/08/2024
|
180.00p
|
182.50p
|
177.00p
|
180.00p
|
11,001
|
|
12/08/2024
|
180.00p
|
184.63p
|
176.00p
|
180.00p
|
34,627
|
|
09/08/2024
|
177.50p
|
181.89p
|
176.00p
|
180.00p
|
30,001
|
|
08/08/2024
|
180.00p
|
182.50p
|
174.44p
|
177.50p
|
39,525
|
|
07/08/2024
|
175.00p
|
184.00p
|
175.00p
|
180.00p
|
72,834
|
|
06/08/2024
|
167.50p
|
178.25p
|
167.50p
|
175.00p
|
49,765
|
|
05/08/2024
|
175.00p
|
178.50p
|
161.00p
|
167.50p
|
147,105
|
|
02/08/2024
|
180.00p
|
180.00p
|
175.00p
|
175.00p
|
25,127
|
|
01/08/2024
|
177.50p
|
180.00p
|
177.50p
|
180.00p
|
44,656
|
|
31/07/2024
|
177.50p
|
180.00p
|
177.50p
|
177.50p
|
56,441
|
|
30/07/2024
|
177.50p
|
178.98p
|
177.50p
|
177.50p
|
16,754
|
|
29/07/2024
|
177.50p
|
179.25p
|
176.25p
|
177.50p
|
25,365
|
|
26/07/2024
|
176.50p
|
177.50p
|
173.50p
|
176.50p
|
49,654
|
|
25/07/2024
|
175.00p
|
176.50p
|
171.00p
|
176.50p
|
37,692
|
|
24/07/2024
|
182.50p
|
182.50p
|
173.70p
|
176.50p
|
79,399
|
|
23/07/2024
|
182.50p
|
184.95p
|
180.00p
|
182.50p
|
38,786
|
|
22/07/2024
|
187.50p
|
192.00p
|
181.00p
|
183.00p
|
47,357
|
|
19/07/2024
|
190.00p
|
190.00p
|
180.00p
|
187.50p
|
27,139
|
|
18/07/2024
|
190.00p
|
190.90p
|
186.00p
|
190.00p
|
25,982
|
|
17/07/2024
|
190.00p
|
191.07p
|
189.00p
|
190.00p
|
47,050
|
|
16/07/2024
|
190.00p
|
193.00p
|
186.30p
|
190.00p
|
55,631
|
|
15/07/2024
|
193.00p
|
199.00p
|
186.00p
|
190.00p
|
148,412
|
|
12/07/2024
|
184.00p
|
200.00p
|
184.00p
|
197.50p
|
373,443
|
|
11/07/2024
|
184.00p
|
186.60p
|
184.00p
|
184.00p
|
28,783
|
|
10/07/2024
|
185.50p
|
188.00p
|
184.00p
|
185.50p
|
66,534
|
|
09/07/2024
|
187.50p
|
193.25p
|
182.26p
|
185.50p
|
154,336
|
|
08/07/2024
|
185.00p
|
189.50p
|
180.00p
|
185.00p
|
104,835
|
|
05/07/2024
|
187.50p
|
187.50p
|
180.67p
|
182.50p
|
33,294
|
|
04/07/2024
|
188.50p
|
188.50p
|
185.92p
|
187.50p
|
33,344
|
|
03/07/2024
|
190.00p
|
190.18p
|
185.10p
|
188.50p
|
15,077
|
|
02/07/2024
|
190.00p
|
191.09p
|
188.27p
|
189.00p
|
26,480
|
|
01/07/2024
|
182.50p
|
194.50p
|
182.50p
|
190.00p
|
45,446
|
|
28/06/2024
|
182.50p
|
184.23p
|
181.10p
|
182.50p
|
25,554
|
|
27/06/2024
|
182.50p
|
183.60p
|
181.50p
|
182.50p
|
46,172
|
|
26/06/2024
|
185.00p
|
185.00p
|
180.00p
|
182.50p
|
6,701
|
|
25/06/2024
|
187.50p
|
187.50p
|
185.00p
|
185.00p
|
6,772
|
|
24/06/2024
|
190.00p
|
190.00p
|
182.00p
|
187.50p
|
28,316
|
|
21/06/2024
|
192.50p
|
192.50p
|
185.25p
|
190.00p
|
8,717
|
|
20/06/2024
|
192.50p
|
192.50p
|
190.00p
|
192.50p
|
25,592
|
|
19/06/2024
|
192.50p
|
192.50p
|
190.00p
|
192.50p
|
19,405
|
|
18/06/2024
|
185.00p
|
200.00p
|
185.00p
|
192.50p
|
165,023
|
|
17/06/2024
|
176.00p
|
176.36p
|
176.00p
|
176.00p
|
0
|
|
14/06/2024
|
176.00p
|
179.20p
|
174.66p
|
176.00p
|
37,365
|
|
13/06/2024
|
176.00p
|
178.90p
|
173.85p
|
176.00p
|
50,317
|
|
12/06/2024
|
176.00p
|
180.00p
|
174.00p
|
176.00p
|
19,078
|
|
11/06/2024
|
176.00p
|
178.96p
|
174.08p
|
176.00p
|
19,521
|
|
10/06/2024
|
176.00p
|
179.12p
|
174.25p
|
176.00p
|
14,241
|
|
07/06/2024
|
176.00p
|
179.12p
|
174.00p
|
176.00p
|
14,691
|
|
06/06/2024
|
176.00p
|
179.48p
|
176.00p
|
176.00p
|
47,234
|
|
05/06/2024
|
175.00p
|
180.00p
|
175.00p
|
176.00p
|
41,173
|
|
04/06/2024
|
185.00p
|
188.25p
|
169.84p
|
175.00p
|
87,143
|
|
03/06/2024
|
185.00p
|
186.85p
|
180.50p
|
185.00p
|
12,046
|
|
31/05/2024
|
187.50p
|
187.50p
|
180.50p
|
185.00p
|
3,571
|
|
30/05/2024
|
187.50p
|
189.50p
|
187.50p
|
187.50p
|
13,993
|
|
29/05/2024
|
190.00p
|
192.07p
|
187.50p
|
187.50p
|
2,039
|
|
28/05/2024
|
190.00p
|
192.70p
|
190.00p
|
190.00p
|
11,890
|
|
27/05/2024
|
185.00p
|
195.00p
|
185.00p
|
190.00p
|
65,858
|
|
24/05/2024
|
185.00p
|
195.00p
|
185.00p
|
190.00p
|
53,082
|
|
23/05/2024
|
182.50p
|
190.00p
|
181.00p
|
185.00p
|
26,323
|
|
22/05/2024
|
182.50p
|
188.00p
|
178.60p
|
182.50p
|
15,614
|
|
21/05/2024
|
182.50p
|
182.50p
|
177.25p
|
182.50p
|
1,828
|
|
20/05/2024
|
182.50p
|
183.44p
|
175.75p
|
182.50p
|
11,178
|
|
17/05/2024
|
182.50p
|
184.00p
|
177.55p
|
182.50p
|
5,646
|
|
16/05/2024
|
180.00p
|
182.50p
|
177.13p
|
182.50p
|
8,182
|
|
15/05/2024
|
185.00p
|
188.00p
|
177.50p
|
180.00p
|
11,339
|
|
14/05/2024
|
182.50p
|
187.00p
|
176.00p
|
185.00p
|
14,284
|
|
13/05/2024
|
175.00p
|
182.50p
|
173.37p
|
182.50p
|
26,802
|
|
10/05/2024
|
182.50p
|
182.50p
|
170.60p
|
175.00p
|
38,964
|
|
09/05/2024
|
182.50p
|
183.35p
|
180.25p
|
182.50p
|
17,093
|
|
08/05/2024
|
182.50p
|
183.45p
|
181.05p
|
182.50p
|
6,122
|
|
07/05/2024
|
190.00p
|
192.30p
|
180.00p
|
182.50p
|
52,317
|
|
06/05/2024
|
190.00p
|
192.50p
|
188.91p
|
190.00p
|
4,650
|
|
03/05/2024
|
190.00p
|
192.50p
|
188.91p
|
190.00p
|
4,650
|
|
02/05/2024
|
190.00p
|
192.40p
|
185.00p
|
190.00p
|
5,545
|
|
01/05/2024
|
190.00p
|
194.50p
|
187.89p
|
190.00p
|
20,877
|
|
30/04/2024
|
190.00p
|
194.50p
|
190.00p
|
190.00p
|
399
|
|
29/04/2024
|
190.00p
|
195.00p
|
187.55p
|
190.00p
|
15,436
|
|
26/04/2024
|
190.00p
|
192.50p
|
190.00p
|
190.00p
|
6,853
|
|
25/04/2024
|
187.50p
|
191.25p
|
186.00p
|
190.00p
|
13,751
|
|
24/04/2024
|
190.00p
|
193.75p
|
180.00p
|
187.50p
|
30,381
|
|
23/04/2024
|
187.50p
|
189.73p
|
185.50p
|
187.50p
|
8,025
|
|
22/04/2024
|
187.50p
|
191.00p
|
185.06p
|
187.50p
|
8,651
|
|
19/04/2024
|
187.50p
|
191.45p
|
187.50p
|
187.50p
|
4,908
|
|
18/04/2024
|
187.50p
|
190.80p
|
186.00p
|
187.50p
|
4,775
|
|
17/04/2024
|
187.50p
|
193.50p
|
185.67p
|
193.00p
|
18,714
|
|
16/04/2024
|
187.50p
|
192.00p
|
182.00p
|
185.00p
|
17,227
|
|
15/04/2024
|
187.50p
|
192.68p
|
181.22p
|
187.50p
|
17,422
|
|
12/04/2024
|
187.50p
|
193.00p
|
186.53p
|
193.00p
|
24,431
|
|
11/04/2024
|
180.00p
|
192.50p
|
175.00p
|
187.50p
|
121,400
|
|
10/04/2024
|
180.00p
|
182.15p
|
180.00p
|
180.00p
|
7,429
|
|
09/04/2024
|
177.50p
|
190.00p
|
176.00p
|
180.00p
|
38,480
|
|
08/04/2024
|
170.00p
|
184.10p
|
170.00p
|
177.50p
|
39,195
|
|
05/04/2024
|
170.00p
|
175.00p
|
168.50p
|
170.00p
|
9,583
|
|
04/04/2024
|
170.00p
|
174.00p
|
170.00p
|
170.00p
|
3,151
|
|
03/04/2024
|
167.50p
|
172.00p
|
167.00p
|
170.00p
|
8,592
|
|
02/04/2024
|
167.50p
|
169.75p
|
166.75p
|
167.50p
|
24,569
|
|
01/04/2024
|
167.50p
|
168.25p
|
165.00p
|
167.50p
|
18,351
|
|
29/03/2024
|
167.50p
|
168.25p
|
165.00p
|
167.50p
|
18,351
|
|
28/03/2024
|
167.50p
|
168.25p
|
165.00p
|
167.50p
|
18,351
|
|
27/03/2024
|
172.50p
|
174.50p
|
165.00p
|
167.50p
|
8,011
|
|
26/03/2024
|
175.00p
|
177.00p
|
170.50p
|
172.50p
|
33,604
|
|
25/03/2024
|
177.50p
|
177.50p
|
170.00p
|
175.00p
|
14,036
|
|
22/03/2024
|
177.50p
|
177.50p
|
176.00p
|
177.50p
|
16,198
|
|
21/03/2024
|
177.50p
|
177.50p
|
175.00p
|
177.50p
|
1,157
|
|
20/03/2024
|
177.50p
|
178.00p
|
177.32p
|
177.50p
|
2,456
|
|
19/03/2024
|
177.50p
|
178.44p
|
177.25p
|
177.50p
|
1,556
|