105.00p+0.00 (+0.00%)01 Jul 2022, 13:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Synectics PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 1, 2022105.00p105.44p105.44p105.00p2,500
Jun 30, 2022105.00p103.50p103.50p105.00p130
Jun 29, 2022105.00p103.50p103.50p105.00p46
Jun 28, 2022105.00p105.44p103.10p105.00p1,800
Jun 27, 2022105.00p114.00p101.75p105.00p26,344
Jun 24, 2022105.00p100.75p100.00p105.00p8,000
Jun 23, 2022105.00p108.00p100.00p105.00p8,247
Jun 21, 2022102.50p110.00p100.50p105.00p35,043
Jun 20, 2022105.00p100.11p100.11p102.50p3,000
Jun 17, 2022105.00p100.50p100.50p105.00p69
Jun 16, 2022106.00p102.24p102.24p105.00p988
Jun 15, 2022106.00p108.00p105.00p106.00p3,962
Jun 14, 2022106.00p108.40p105.00p106.00p3,813
Jun 13, 2022105.00p107.50p103.10p105.00p22,042
Jun 10, 2022105.00p107.40p102.15p105.00p26,032
Jun 9, 2022105.00p107.20p107.20p105.00p30,000
Jun 8, 2022110.00p107.50p100.00p105.00p24,492
Jun 7, 2022110.00p109.90p105.00p110.00p35,823
Jun 6, 2022110.00p110.14p105.00p110.00p8,272
Jun 1, 2022110.00p110.24p105.10p110.00p4,967
May 31, 2022109.00p109.67p109.38p110.00p7,726
May 30, 2022109.00p105.00p105.00p109.00p54
May 27, 2022109.00p105.00p105.00p109.00p212
May 26, 2022109.00p105.65p105.65p109.00p450
May 25, 2022107.50p108.24p105.00p109.00p24,360
May 24, 2022108.50p109.76p105.00p107.50p9,801
May 23, 2022110.00p108.00p108.00p108.50p3,395
May 20, 2022110.00p109.80p108.00p110.00p1,376
May 19, 2022110.00p110.78p108.00p110.00p6,791
May 18, 2022110.00p110.89p108.00p110.00p1,415
May 17, 2022114.00p111.00p109.85p110.00p8,205
May 16, 2022114.00p110.00p110.00p114.00p20
May 13, 2022114.00p110.19p110.00p114.00p7,274
May 12, 2022113.00p113.00p108.20p113.00p293
May 11, 2022112.50p108.99p108.18p113.00p968
May 10, 2022111.50p110.73p107.06p112.50p37,609
May 9, 2022111.50p111.00p110.00p111.50p1,913
May 6, 2022111.50p113.00p108.00p111.50p5,832
May 5, 2022113.00p113.00p108.10p111.50p8,107
May 4, 2022117.50p116.00p107.75p110.00p30,818
May 3, 2022120.00p116.70p115.20p117.50p6,104
Apr 29, 2022115.00p125.00p110.00p120.00p24,835
Apr 28, 2022115.00p116.44p110.00p115.00p3,524
Apr 27, 2022115.00p111.20p110.90p115.00p2,601
Apr 26, 2022125.00p122.11p115.00p115.00p26,908
Apr 25, 2022125.00p122.00p122.00p125.00p1,000
Apr 22, 2022122.50p125.00p120.00p125.00p7,871
Apr 21, 2022122.50p124.45p121.20p122.50p5,148
Apr 20, 2022125.00p125.00p114.45p122.50p38,158
Apr 19, 2022127.50p125.00p120.11p125.00p14,036
Showing 1 to 50 of 226