167.50p+0.00 (+0.00%)28 Mar 2024, 15:24
Synectics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 167.50p | 168.25p | 165.00p | 167.50p | 18,351 |
Mar 27, 2024 | 172.50p | 174.50p | 165.00p | 167.50p | 8,011 |
Mar 26, 2024 | 175.00p | 177.00p | 170.50p | 172.50p | 33,604 |
Mar 25, 2024 | 177.50p | 176.43p | 170.00p | 175.00p | 22,695 |
Mar 22, 2024 | 177.50p | 176.98p | 176.00p | 177.50p | 16,198 |
Mar 21, 2024 | 177.50p | 177.00p | 175.00p | 177.50p | 1,157 |
Mar 20, 2024 | 177.50p | 178.00p | 177.32p | 177.50p | 2,456 |
Mar 19, 2024 | 177.50p | 178.44p | 177.25p | 177.50p | 1,556 |
Mar 18, 2024 | 180.00p | 184.50p | 175.10p | 177.50p | 21,617 |
Mar 15, 2024 | 180.00p | 181.60p | 178.77p | 180.00p | 4,462 |
Mar 14, 2024 | 180.00p | 185.00p | 178.61p | 180.00p | 5,851 |
Mar 13, 2024 | 180.00p | 183.24p | 179.00p | 180.00p | 11,389 |
Mar 12, 2024 | 175.00p | 184.90p | 173.00p | 180.00p | 38,495 |
Mar 11, 2024 | 167.50p | 177.00p | 167.05p | 175.00p | 51,841 |
Mar 8, 2024 | 170.00p | 171.45p | 165.00p | 167.50p | 25,417 |
Mar 7, 2024 | 172.50p | 174.00p | 165.00p | 170.00p | 19,120 |
Mar 6, 2024 | 180.00p | 182.24p | 170.50p | 172.50p | 32,526 |
Mar 5, 2024 | 180.00p | 184.00p | 178.05p | 180.00p | 16,779 |
Mar 4, 2024 | 180.00p | 182.30p | 177.55p | 180.00p | 39,731 |
Mar 1, 2024 | 180.00p | 184.50p | 177.28p | 180.00p | 11,445 |
Feb 29, 2024 | 180.00p | 181.90p | 177.00p | 180.00p | 17,497 |
Feb 28, 2024 | 182.50p | 185.00p | 177.00p | 180.00p | 32,231 |
Feb 27, 2024 | 187.50p | 195.00p | 181.00p | 182.50p | 229,074 |
Feb 26, 2024 | 180.00p | 189.00p | 177.05p | 185.00p | 94,031 |
Feb 23, 2024 | 180.00p | 184.50p | 176.50p | 180.00p | 47,460 |
Feb 22, 2024 | 182.50p | 187.75p | 176.00p | 180.00p | 65,685 |
Feb 21, 2024 | 190.00p | 192.00p | 175.00p | 182.50p | 39,441 |
Feb 20, 2024 | 193.50p | 194.50p | 186.00p | 190.00p | 49,896 |
Feb 19, 2024 | 192.50p | 200.00p | 186.00p | 193.50p | 153,771 |
Feb 16, 2024 | 180.00p | 179.74p | 175.20p | 180.00p | 13,950 |
Feb 15, 2024 | 180.00p | 180.00p | 175.20p | 180.00p | 585 |
Feb 13, 2024 | 180.00p | 176.60p | 175.20p | 180.00p | 3,974 |
Feb 12, 2024 | 185.00p | 186.50p | 180.00p | 180.00p | 35,829 |
Feb 9, 2024 | 177.50p | 189.50p | 181.00p | 185.00p | 42,117 |
Feb 8, 2024 | 172.50p | 184.10p | 174.00p | 177.50p | 83,325 |
Feb 7, 2024 | 155.00p | 173.97p | 155.47p | 172.50p | 40,312 |
Feb 6, 2024 | 155.00p | 152.75p | 152.62p | 155.00p | 5,059 |
Feb 5, 2024 | 157.50p | 158.00p | 152.55p | 155.00p | 8,198 |
Feb 2, 2024 | 160.00p | 155.00p | 155.00p | 157.50p | 8,000 |
Feb 1, 2024 | 160.00p | 162.44p | 156.50p | 160.00p | 19,352 |
Jan 31, 2024 | 160.00p | 163.00p | 158.55p | 162.50p | 2,853 |
Jan 30, 2024 | 162.50p | 167.60p | 155.50p | 162.50p | 34,507 |
Jan 29, 2024 | 152.50p | 160.00p | 152.20p | 152.50p | 348 |
Jan 25, 2024 | 152.50p | 158.00p | 149.00p | 152.50p | 8,767 |
Jan 24, 2024 | 152.50p | 153.19p | 149.55p | 152.50p | 11,080 |
Jan 23, 2024 | 152.50p | 153.24p | 149.03p | 152.50p | 6,770 |
Jan 22, 2024 | 152.50p | 154.95p | 148.75p | 152.50p | 7,330 |
Jan 19, 2024 | 137.50p | 154.90p | 139.60p | 150.00p | 69,538 |
Jan 18, 2024 | 137.50p | 140.00p | 139.60p | 137.50p | 10,500 |
Jan 17, 2024 | 140.00p | 143.99p | 135.50p | 137.50p | 26,463 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.