- Share Prices
Synectics PLC (SNX)
105.00p+0.00 (+0.00%)01 Jul 2022, 13:18
Synectics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 1, 2022 | 105.00p | 105.44p | 105.44p | 105.00p | 2,500 |
Jun 30, 2022 | 105.00p | 103.50p | 103.50p | 105.00p | 130 |
Jun 29, 2022 | 105.00p | 103.50p | 103.50p | 105.00p | 46 |
Jun 28, 2022 | 105.00p | 105.44p | 103.10p | 105.00p | 1,800 |
Jun 27, 2022 | 105.00p | 114.00p | 101.75p | 105.00p | 26,344 |
Jun 24, 2022 | 105.00p | 100.75p | 100.00p | 105.00p | 8,000 |
Jun 23, 2022 | 105.00p | 108.00p | 100.00p | 105.00p | 8,247 |
Jun 21, 2022 | 102.50p | 110.00p | 100.50p | 105.00p | 35,043 |
Jun 20, 2022 | 105.00p | 100.11p | 100.11p | 102.50p | 3,000 |
Jun 17, 2022 | 105.00p | 100.50p | 100.50p | 105.00p | 69 |
Jun 16, 2022 | 106.00p | 102.24p | 102.24p | 105.00p | 988 |
Jun 15, 2022 | 106.00p | 108.00p | 105.00p | 106.00p | 3,962 |
Jun 14, 2022 | 106.00p | 108.40p | 105.00p | 106.00p | 3,813 |
Jun 13, 2022 | 105.00p | 107.50p | 103.10p | 105.00p | 22,042 |
Jun 10, 2022 | 105.00p | 107.40p | 102.15p | 105.00p | 26,032 |
Jun 9, 2022 | 105.00p | 107.20p | 107.20p | 105.00p | 30,000 |
Jun 8, 2022 | 110.00p | 107.50p | 100.00p | 105.00p | 24,492 |
Jun 7, 2022 | 110.00p | 109.90p | 105.00p | 110.00p | 35,823 |
Jun 6, 2022 | 110.00p | 110.14p | 105.00p | 110.00p | 8,272 |
Jun 1, 2022 | 110.00p | 110.24p | 105.10p | 110.00p | 4,967 |
May 31, 2022 | 109.00p | 109.67p | 109.38p | 110.00p | 7,726 |
May 30, 2022 | 109.00p | 105.00p | 105.00p | 109.00p | 54 |
May 27, 2022 | 109.00p | 105.00p | 105.00p | 109.00p | 212 |
May 26, 2022 | 109.00p | 105.65p | 105.65p | 109.00p | 450 |
May 25, 2022 | 107.50p | 108.24p | 105.00p | 109.00p | 24,360 |
May 24, 2022 | 108.50p | 109.76p | 105.00p | 107.50p | 9,801 |
May 23, 2022 | 110.00p | 108.00p | 108.00p | 108.50p | 3,395 |
May 20, 2022 | 110.00p | 109.80p | 108.00p | 110.00p | 1,376 |
May 19, 2022 | 110.00p | 110.78p | 108.00p | 110.00p | 6,791 |
May 18, 2022 | 110.00p | 110.89p | 108.00p | 110.00p | 1,415 |
May 17, 2022 | 114.00p | 111.00p | 109.85p | 110.00p | 8,205 |
May 16, 2022 | 114.00p | 110.00p | 110.00p | 114.00p | 20 |
May 13, 2022 | 114.00p | 110.19p | 110.00p | 114.00p | 7,274 |
May 12, 2022 | 113.00p | 113.00p | 108.20p | 113.00p | 293 |
May 11, 2022 | 112.50p | 108.99p | 108.18p | 113.00p | 968 |
May 10, 2022 | 111.50p | 110.73p | 107.06p | 112.50p | 37,609 |
May 9, 2022 | 111.50p | 111.00p | 110.00p | 111.50p | 1,913 |
May 6, 2022 | 111.50p | 113.00p | 108.00p | 111.50p | 5,832 |
May 5, 2022 | 113.00p | 113.00p | 108.10p | 111.50p | 8,107 |
May 4, 2022 | 117.50p | 116.00p | 107.75p | 110.00p | 30,818 |
May 3, 2022 | 120.00p | 116.70p | 115.20p | 117.50p | 6,104 |
Apr 29, 2022 | 115.00p | 125.00p | 110.00p | 120.00p | 24,835 |
Apr 28, 2022 | 115.00p | 116.44p | 110.00p | 115.00p | 3,524 |
Apr 27, 2022 | 115.00p | 111.20p | 110.90p | 115.00p | 2,601 |
Apr 26, 2022 | 125.00p | 122.11p | 115.00p | 115.00p | 26,908 |
Apr 25, 2022 | 125.00p | 122.00p | 122.00p | 125.00p | 1,000 |
Apr 22, 2022 | 122.50p | 125.00p | 120.00p | 125.00p | 7,871 |
Apr 21, 2022 | 122.50p | 124.45p | 121.20p | 122.50p | 5,148 |
Apr 20, 2022 | 125.00p | 125.00p | 114.45p | 122.50p | 38,158 |
Apr 19, 2022 | 127.50p | 125.00p | 120.11p | 125.00p | 14,036 |