1. Share Prices

  2. Synectics PLC (SNX)

270.00p+0.00 (+0.00%)04 Oct 2024, 17:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Synectics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 4, 2024270.00p277.50p262.00p270.00p38,573
Oct 3, 2024270.00p280.00p268.80p270.00p42,930
Oct 2, 2024270.00p276.00p266.67p270.00p27,679
Oct 1, 2024260.00p278.60p262.00p270.00p155,811
Sep 30, 2024250.00p261.60p241.40p260.00p61,406
Sep 27, 2024255.00p256.95p246.26p250.00p15,882
Sep 26, 2024260.00p259.30p248.50p255.00p47,512
Sep 25, 2024265.00p269.49p242.56p260.00p88,917
Sep 24, 2024265.00p270.00p255.00p265.00p64,282
Sep 23, 2024245.00p268.00p248.80p265.00p58,632
Sep 20, 2024232.00p250.00p227.52p245.00p45,371
Sep 19, 2024245.00p246.25p210.00p232.00p105,154
Sep 18, 2024255.00p258.89p244.20p245.00p38,976
Sep 17, 2024235.00p259.75p231.00p255.00p103,737
Sep 16, 2024225.00p244.80p221.00p235.00p226,640
Sep 13, 2024194.50p206.00p198.00p203.00p72,080
Sep 12, 2024194.50p198.00p190.00p194.50p39,983
Sep 11, 2024195.00p196.22p190.00p194.50p16,955
Sep 10, 2024195.00p197.50p192.26p195.00p19,521
Sep 9, 2024192.50p200.00p192.50p195.00p45,237
Sep 6, 2024186.00p188.00p183.68p186.00p14,547
Sep 5, 2024186.00p187.92p182.16p186.00p23,782
Sep 4, 2024185.00p187.40p182.75p186.00p37,474
Sep 3, 2024190.00p188.75p185.20p187.50p36,649
Sep 2, 2024195.00p196.00p183.53p190.00p65,000
Aug 30, 2024195.00p199.75p192.07p196.00p61,477
Aug 29, 2024200.50p198.50p181.14p195.00p347,966
Aug 28, 2024203.00p205.25p200.57p203.00p137,571
Aug 27, 2024195.00p203.80p194.50p203.00p77,980
Aug 23, 2024190.00p199.50p190.30p195.00p75,487
Aug 22, 2024187.50p190.00p187.15p190.00p38,994
Aug 21, 2024182.50p189.20p183.78p187.50p99,790
Aug 20, 2024182.50p183.15p181.17p182.50p25,283
Aug 19, 2024182.50p183.89p180.50p182.50p61,272
Aug 16, 2024180.00p183.50p177.50p182.50p24,874
Aug 15, 2024180.00p181.50p180.00p180.00p22,563
Aug 14, 2024180.00p181.93p177.44p180.00p29,951
Aug 13, 2024180.00p182.50p177.00p180.00p26,501
Aug 12, 2024180.00p184.63p176.00p180.00p42,627
Aug 9, 2024177.50p181.89p176.00p180.00p30,001
Aug 8, 2024180.00p182.50p174.44p177.50p39,525
Aug 7, 2024175.00p184.00p178.75p180.00p82,834
Aug 6, 2024167.50p178.25p169.88p175.00p49,765
Aug 5, 2024175.00p178.50p161.00p167.50p147,105
Aug 2, 2024180.00p179.25p176.00p175.00p25,127
Aug 1, 2024177.50p179.45p178.00p180.00p44,656
Jul 31, 2024177.50p180.00p177.50p177.50p56,441
Jul 30, 2024177.50p178.97p178.29p177.50p16,754
Jul 29, 2024177.50p179.25p176.25p177.50p33,775
Jul 26, 2024176.50p177.50p173.50p177.50p49,654
12345
Showing 1 to 50 of 235

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.