295.00p+7.00 (+2.63%)07 Nov 2024, 17:15
Synectics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 7, 2024 | 288.00p | 307.00p | 287.34p | 295.00p | 34,057 |
Nov 6, 2024 | 290.00p | 300.00p | 286.40p | 288.00p | 26,875 |
Nov 5, 2024 | 280.00p | 296.30p | 282.25p | 290.00p | 37,995 |
Nov 4, 2024 | 261.00p | 286.44p | 260.40p | 280.00p | 59,158 |
Nov 1, 2024 | 258.00p | 260.52p | 250.00p | 253.00p | 34,651 |
Oct 31, 2024 | 260.00p | 269.00p | 253.20p | 260.00p | 15,243 |
Oct 30, 2024 | 245.00p | 290.00p | 231.68p | 260.00p | 94,751 |
Oct 29, 2024 | 245.00p | 250.00p | 239.79p | 245.00p | 56,682 |
Oct 28, 2024 | 260.00p | 253.37p | 242.50p | 245.00p | 45,824 |
Oct 25, 2024 | 260.00p | 265.00p | 253.22p | 260.00p | 23,788 |
Oct 24, 2024 | 260.00p | 258.00p | 258.00p | 260.00p | 18,065 |
Oct 23, 2024 | 260.00p | 265.00p | 252.00p | 260.00p | 11,568 |
Oct 22, 2024 | 260.00p | 266.95p | 252.00p | 260.00p | 39,984 |
Oct 21, 2024 | 260.00p | 270.00p | 250.00p | 260.00p | 36,558 |
Oct 18, 2024 | 260.00p | 275.00p | 254.00p | 260.00p | 22,924 |
Oct 17, 2024 | 255.00p | 268.00p | 252.55p | 260.00p | 26,439 |
Oct 16, 2024 | 255.00p | 260.00p | 251.50p | 260.00p | 27,932 |
Oct 15, 2024 | 255.00p | 258.00p | 250.00p | 255.00p | 24,909 |
Oct 14, 2024 | 285.00p | 281.50p | 250.00p | 255.00p | 104,483 |
Oct 11, 2024 | 290.00p | 289.20p | 277.75p | 285.00p | 24,809 |
Oct 10, 2024 | 280.00p | 299.00p | 277.60p | 290.00p | 102,050 |
Oct 9, 2024 | 280.00p | 282.90p | 272.60p | 280.00p | 31,695 |
Oct 8, 2024 | 270.00p | 285.95p | 269.20p | 280.00p | 56,319 |
Oct 7, 2024 | 270.00p | 280.00p | 265.00p | 270.00p | 58,353 |
Oct 4, 2024 | 270.00p | 277.50p | 262.00p | 270.00p | 38,573 |
Oct 3, 2024 | 270.00p | 280.00p | 268.80p | 270.00p | 42,930 |
Oct 2, 2024 | 270.00p | 276.00p | 266.67p | 270.00p | 27,679 |
Oct 1, 2024 | 260.00p | 278.60p | 262.00p | 270.00p | 155,811 |
Sep 30, 2024 | 250.00p | 261.60p | 241.40p | 260.00p | 61,406 |
Sep 27, 2024 | 255.00p | 256.95p | 246.26p | 250.00p | 15,882 |
Sep 26, 2024 | 260.00p | 259.30p | 248.50p | 255.00p | 47,512 |
Sep 25, 2024 | 265.00p | 269.49p | 242.56p | 260.00p | 88,917 |
Sep 24, 2024 | 265.00p | 270.00p | 255.00p | 265.00p | 64,282 |
Sep 23, 2024 | 245.00p | 268.00p | 248.80p | 265.00p | 58,632 |
Sep 20, 2024 | 232.00p | 250.00p | 227.52p | 245.00p | 45,371 |
Sep 19, 2024 | 245.00p | 246.25p | 210.00p | 232.00p | 105,154 |
Sep 18, 2024 | 255.00p | 258.89p | 244.20p | 245.00p | 38,976 |
Sep 17, 2024 | 235.00p | 259.75p | 231.00p | 255.00p | 103,737 |
Sep 16, 2024 | 225.00p | 244.80p | 221.00p | 235.00p | 226,640 |
Sep 13, 2024 | 194.50p | 206.00p | 198.00p | 203.00p | 72,080 |
Sep 12, 2024 | 194.50p | 198.00p | 190.00p | 194.50p | 39,983 |
Sep 11, 2024 | 195.00p | 196.22p | 190.00p | 194.50p | 16,955 |
Sep 10, 2024 | 195.00p | 197.50p | 192.26p | 195.00p | 19,521 |
Sep 9, 2024 | 192.50p | 200.00p | 192.50p | 195.00p | 45,237 |
Sep 6, 2024 | 186.00p | 188.00p | 183.68p | 186.00p | 14,547 |
Sep 5, 2024 | 186.00p | 187.92p | 182.16p | 186.00p | 23,782 |
Sep 4, 2024 | 185.00p | 187.40p | 182.75p | 186.00p | 37,474 |
Sep 3, 2024 | 190.00p | 188.75p | 185.20p | 187.50p | 36,649 |
Sep 2, 2024 | 195.00p | 196.00p | 183.53p | 190.00p | 65,000 |
Aug 30, 2024 | 195.00p | 199.75p | 192.07p | 196.00p | 61,477 |
Most Read
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