Synectics
(SNX)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/01/2025
|
335.00p
|
338.50p
|
325.00p
|
333.00p
|
56,838
|
|
16/01/2025
|
350.00p
|
354.00p
|
330.00p
|
350.00p
|
37,123
|
|
15/01/2025
|
360.00p
|
361.00p
|
342.10p
|
350.00p
|
42,223
|
|
14/01/2025
|
360.00p
|
363.50p
|
356.00p
|
360.00p
|
26,347
|
|
13/01/2025
|
360.00p
|
369.00p
|
360.00p
|
360.00p
|
40,391
|
|
10/01/2025
|
360.00p
|
372.00p
|
358.30p
|
360.00p
|
13,756
|
|
09/01/2025
|
360.00p
|
361.95p
|
357.16p
|
360.00p
|
20,590
|
|
08/01/2025
|
360.00p
|
362.38p
|
355.50p
|
360.00p
|
16,182
|
|
07/01/2025
|
360.00p
|
363.00p
|
340.00p
|
360.00p
|
59,579
|
|
06/01/2025
|
365.00p
|
370.00p
|
350.20p
|
355.00p
|
54,170
|
|
03/01/2025
|
360.00p
|
370.00p
|
360.00p
|
365.00p
|
90,644
|
|
02/01/2025
|
352.00p
|
367.50p
|
351.00p
|
360.00p
|
35,808
|
|
01/01/2025
|
352.00p
|
358.88p
|
349.76p
|
352.00p
|
17,264
|
|
31/12/2024
|
352.00p
|
358.88p
|
349.76p
|
352.00p
|
17,264
|
|
30/12/2024
|
352.00p
|
360.00p
|
349.00p
|
352.00p
|
59,821
|
|
27/12/2024
|
345.00p
|
359.00p
|
345.00p
|
352.00p
|
37,286
|
|
26/12/2024
|
345.00p
|
350.00p
|
342.10p
|
345.00p
|
19,742
|
|
25/12/2024
|
345.00p
|
350.00p
|
342.10p
|
345.00p
|
19,742
|
|
24/12/2024
|
345.00p
|
350.00p
|
342.10p
|
345.00p
|
19,742
|
|
23/12/2024
|
345.00p
|
349.50p
|
341.50p
|
345.00p
|
37,763
|
|
20/12/2024
|
345.00p
|
349.50p
|
342.00p
|
345.00p
|
21,389
|
|
19/12/2024
|
345.00p
|
348.90p
|
342.51p
|
345.00p
|
17,047
|
|
18/12/2024
|
345.00p
|
350.00p
|
343.00p
|
345.00p
|
22,069
|
|
17/12/2024
|
345.00p
|
350.00p
|
345.00p
|
345.00p
|
31,882
|
|
16/12/2024
|
345.00p
|
350.00p
|
343.13p
|
345.00p
|
39,131
|
|
13/12/2024
|
345.00p
|
347.44p
|
340.20p
|
345.00p
|
51,583
|
|
12/12/2024
|
345.00p
|
345.50p
|
340.00p
|
345.00p
|
17,624
|
|
11/12/2024
|
345.00p
|
349.50p
|
342.00p
|
345.00p
|
30,845
|
|
10/12/2024
|
347.00p
|
352.00p
|
341.50p
|
346.00p
|
58,979
|
|
09/12/2024
|
325.00p
|
359.50p
|
322.00p
|
347.00p
|
224,041
|
|
06/12/2024
|
309.00p
|
312.23p
|
306.52p
|
309.00p
|
14,014
|
|
05/12/2024
|
320.00p
|
320.00p
|
305.80p
|
309.00p
|
103,286
|
|
04/12/2024
|
305.00p
|
314.00p
|
305.00p
|
310.00p
|
44,448
|
|
03/12/2024
|
295.00p
|
310.00p
|
294.00p
|
305.00p
|
32,989
|
|
02/12/2024
|
305.00p
|
305.00p
|
290.00p
|
295.00p
|
27,100
|
|
29/11/2024
|
305.00p
|
305.00p
|
300.00p
|
305.00p
|
21,106
|
|
28/11/2024
|
305.00p
|
305.70p
|
301.30p
|
305.00p
|
6,422
|
|
27/11/2024
|
305.00p
|
305.99p
|
301.30p
|
305.00p
|
23,234
|
|
26/11/2024
|
313.00p
|
313.70p
|
302.05p
|
305.00p
|
33,735
|
|
25/11/2024
|
315.00p
|
325.50p
|
306.00p
|
315.00p
|
88,313
|
|
22/11/2024
|
313.00p
|
313.40p
|
307.50p
|
313.00p
|
12,264
|
|
21/11/2024
|
315.00p
|
315.00p
|
307.40p
|
313.00p
|
26,899
|
|
20/11/2024
|
315.00p
|
315.45p
|
312.50p
|
315.00p
|
16,724
|
|
19/11/2024
|
315.00p
|
316.00p
|
312.20p
|
315.00p
|
17,298
|
|
18/11/2024
|
310.00p
|
320.00p
|
310.00p
|
315.00p
|
26,994
|
|
15/11/2024
|
305.00p
|
310.00p
|
305.00p
|
305.00p
|
12,496
|
|
14/11/2024
|
295.00p
|
310.00p
|
295.00p
|
305.00p
|
31,040
|
|
13/11/2024
|
305.00p
|
306.00p
|
292.00p
|
295.00p
|
23,963
|
|
12/11/2024
|
315.00p
|
316.20p
|
302.50p
|
305.00p
|
24,501
|
|
11/11/2024
|
315.00p
|
327.00p
|
310.00p
|
315.00p
|
108,680
|
|
08/11/2024
|
295.00p
|
328.00p
|
295.00p
|
306.00p
|
84,577
|
|
07/11/2024
|
288.00p
|
307.00p
|
287.34p
|
295.00p
|
34,057
|
|
06/11/2024
|
290.00p
|
300.00p
|
286.40p
|
288.00p
|
26,875
|
|
05/11/2024
|
280.00p
|
296.30p
|
280.00p
|
290.00p
|
37,995
|
|
04/11/2024
|
261.00p
|
286.45p
|
260.40p
|
280.00p
|
59,158
|
|
01/11/2024
|
258.00p
|
260.52p
|
250.00p
|
253.00p
|
34,651
|
|
31/10/2024
|
260.00p
|
269.00p
|
253.20p
|
260.00p
|
15,243
|
|
30/10/2024
|
245.00p
|
290.00p
|
231.68p
|
260.00p
|
89,751
|
|
29/10/2024
|
245.00p
|
250.00p
|
239.79p
|
245.00p
|
56,682
|
|
28/10/2024
|
260.00p
|
260.00p
|
242.50p
|
245.00p
|
33,997
|
|
25/10/2024
|
260.00p
|
261.00p
|
253.22p
|
260.00p
|
14,110
|
|
24/10/2024
|
260.00p
|
260.00p
|
253.50p
|
260.00p
|
10,365
|
|
23/10/2024
|
260.00p
|
265.00p
|
252.00p
|
260.00p
|
11,568
|
|
22/10/2024
|
260.00p
|
266.95p
|
252.00p
|
260.00p
|
39,984
|
|
21/10/2024
|
260.00p
|
270.00p
|
250.00p
|
260.00p
|
36,558
|
|
18/10/2024
|
260.00p
|
275.00p
|
254.00p
|
260.00p
|
22,924
|
|
17/10/2024
|
255.00p
|
268.00p
|
252.55p
|
260.00p
|
26,439
|
|
16/10/2024
|
255.00p
|
260.00p
|
251.50p
|
260.00p
|
27,932
|
|
15/10/2024
|
255.00p
|
258.00p
|
250.00p
|
255.00p
|
24,909
|
|
14/10/2024
|
285.00p
|
285.00p
|
250.00p
|
255.00p
|
104,483
|
|
11/10/2024
|
290.00p
|
290.00p
|
280.00p
|
285.00p
|
21,094
|
|
10/10/2024
|
280.00p
|
299.00p
|
277.60p
|
290.00p
|
97,050
|
|
09/10/2024
|
280.00p
|
282.90p
|
272.60p
|
280.00p
|
31,695
|
|
08/10/2024
|
270.00p
|
285.95p
|
269.20p
|
280.00p
|
48,819
|
|
07/10/2024
|
270.00p
|
278.00p
|
265.00p
|
270.00p
|
44,353
|
|
04/10/2024
|
270.00p
|
277.50p
|
262.00p
|
270.00p
|
35,100
|
|
03/10/2024
|
270.00p
|
280.00p
|
268.80p
|
270.00p
|
42,930
|
|
02/10/2024
|
270.00p
|
276.00p
|
266.66p
|
270.00p
|
27,679
|
|
01/10/2024
|
260.00p
|
278.60p
|
260.00p
|
270.00p
|
143,830
|
|
30/09/2024
|
250.00p
|
261.60p
|
241.40p
|
260.00p
|
49,475
|
|
27/09/2024
|
255.00p
|
256.95p
|
246.26p
|
250.00p
|
10,882
|
|
26/09/2024
|
260.00p
|
260.00p
|
248.50p
|
255.00p
|
47,512
|
|
25/09/2024
|
265.00p
|
269.48p
|
242.56p
|
260.00p
|
77,091
|
|
24/09/2024
|
265.00p
|
270.00p
|
255.00p
|
265.00p
|
64,282
|
|
23/09/2024
|
245.00p
|
268.00p
|
245.00p
|
265.00p
|
58,632
|
|
20/09/2024
|
232.00p
|
250.00p
|
227.52p
|
245.00p
|
39,281
|
|
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
|