Market data

Select a section

Synectics

(SNX)
Sector: Industrial Support Services
318.75p
5.75p 1.84
Last updated: 12:39:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section