167.50p+0.00 (+0.00%)28 Mar 2024, 15:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Synectics PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024167.50p168.25p165.00p167.50p18,351
Mar 27, 2024172.50p174.50p165.00p167.50p8,011
Mar 26, 2024175.00p177.00p170.50p172.50p33,604
Mar 25, 2024177.50p176.43p170.00p175.00p22,695
Mar 22, 2024177.50p176.98p176.00p177.50p16,198
Mar 21, 2024177.50p177.00p175.00p177.50p1,157
Mar 20, 2024177.50p178.00p177.32p177.50p2,456
Mar 19, 2024177.50p178.44p177.25p177.50p1,556
Mar 18, 2024180.00p184.50p175.10p177.50p21,617
Mar 15, 2024180.00p181.60p178.77p180.00p4,462
Mar 14, 2024180.00p185.00p178.61p180.00p5,851
Mar 13, 2024180.00p183.24p179.00p180.00p11,389
Mar 12, 2024175.00p184.90p173.00p180.00p38,495
Mar 11, 2024167.50p177.00p167.05p175.00p51,841
Mar 8, 2024170.00p171.45p165.00p167.50p25,417
Mar 7, 2024172.50p174.00p165.00p170.00p19,120
Mar 6, 2024180.00p182.24p170.50p172.50p32,526
Mar 5, 2024180.00p184.00p178.05p180.00p16,779
Mar 4, 2024180.00p182.30p177.55p180.00p39,731
Mar 1, 2024180.00p184.50p177.28p180.00p11,445
Feb 29, 2024180.00p181.90p177.00p180.00p17,497
Feb 28, 2024182.50p185.00p177.00p180.00p32,231
Feb 27, 2024187.50p195.00p181.00p182.50p229,074
Feb 26, 2024180.00p189.00p177.05p185.00p94,031
Feb 23, 2024180.00p184.50p176.50p180.00p47,460
Feb 22, 2024182.50p187.75p176.00p180.00p65,685
Feb 21, 2024190.00p192.00p175.00p182.50p39,441
Feb 20, 2024193.50p194.50p186.00p190.00p49,896
Feb 19, 2024192.50p200.00p186.00p193.50p153,771
Feb 16, 2024180.00p179.74p175.20p180.00p13,950
Feb 15, 2024180.00p180.00p175.20p180.00p585
Feb 13, 2024180.00p176.60p175.20p180.00p3,974
Feb 12, 2024185.00p186.50p180.00p180.00p35,829
Feb 9, 2024177.50p189.50p181.00p185.00p42,117
Feb 8, 2024172.50p184.10p174.00p177.50p83,325
Feb 7, 2024155.00p173.97p155.47p172.50p40,312
Feb 6, 2024155.00p152.75p152.62p155.00p5,059
Feb 5, 2024157.50p158.00p152.55p155.00p8,198
Feb 2, 2024160.00p155.00p155.00p157.50p8,000
Feb 1, 2024160.00p162.44p156.50p160.00p19,352
Jan 31, 2024160.00p163.00p158.55p162.50p2,853
Jan 30, 2024162.50p167.60p155.50p162.50p34,507
Jan 29, 2024152.50p160.00p152.20p152.50p348
Jan 25, 2024152.50p158.00p149.00p152.50p8,767
Jan 24, 2024152.50p153.19p149.55p152.50p11,080
Jan 23, 2024152.50p153.24p149.03p152.50p6,770
Jan 22, 2024152.50p154.95p148.75p152.50p7,330
Jan 19, 2024137.50p154.90p139.60p150.00p69,538
Jan 18, 2024137.50p140.00p139.60p137.50p10,500
Jan 17, 2024140.00p143.99p135.50p137.50p26,463
Showing 1 to 50 of 208