Shares Magazine
302.00p-2.00 (-0.66%)31 Mar 2025, 11:00
Synectics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 307.00p | 305.00p | 295.00p | 304.00p | 40,087 |
| Mar 27, 2025 | 307.00p | 310.00p | 304.00p | 307.00p | 9,344 |
| Mar 26, 2025 | 307.00p | 312.50p | 307.55p | 307.00p | 20,018 |
| Mar 25, 2025 | 315.00p | 315.00p | 303.17p | 307.00p | 60,956 |
| Mar 24, 2025 | 325.00p | 329.00p | 311.00p | 315.00p | 30,279 |
| Mar 21, 2025 | 330.00p | 330.00p | 321.00p | 325.00p | 17,314 |
| Mar 20, 2025 | 330.00p | 339.00p | 325.66p | 330.00p | 11,393 |
| Mar 19, 2025 | 315.00p | 334.70p | 314.17p | 330.00p | 40,642 |
| Mar 18, 2025 | 310.00p | 319.00p | 309.50p | 315.00p | 38,511 |
| Mar 17, 2025 | 305.00p | 318.50p | 301.50p | 310.00p | 47,390 |
| Mar 14, 2025 | 300.00p | 307.50p | 280.00p | 280.00p | 41,125 |
| Mar 13, 2025 | 300.00p | 306.30p | 296.55p | 300.00p | 27,735 |
| Mar 12, 2025 | 285.00p | 307.45p | 289.00p | 300.00p | 39,403 |
| Mar 11, 2025 | 290.00p | 299.00p | 283.33p | 285.00p | 71,960 |
| Mar 10, 2025 | 310.00p | 315.00p | 281.00p | 285.00p | 118,224 |
| Mar 7, 2025 | 295.00p | 318.50p | 293.60p | 310.00p | 60,365 |
| Mar 6, 2025 | 305.00p | 307.80p | 272.60p | 295.00p | 271,660 |
| Mar 5, 2025 | 335.00p | 335.00p | 292.50p | 305.00p | 187,038 |
| Mar 4, 2025 | 365.00p | 370.00p | 326.20p | 330.00p | 223,359 |
| Mar 3, 2025 | 360.00p | 370.00p | 354.50p | 360.00p | 24,043 |
| Feb 28, 2025 | 360.00p | 362.00p | 352.00p | 360.00p | 15,051 |
| Feb 27, 2025 | 355.00p | 365.50p | 352.20p | 360.00p | 19,986 |
| Feb 26, 2025 | 345.00p | 358.50p | 350.00p | 355.00p | 17,676 |
| Feb 25, 2025 | 346.00p | 350.00p | 340.00p | 345.00p | 23,932 |
| Feb 24, 2025 | 350.00p | 353.90p | 341.00p | 346.00p | 37,113 |
| Feb 21, 2025 | 355.00p | 355.45p | 342.00p | 350.00p | 24,353 |
| Feb 20, 2025 | 355.00p | 359.00p | 350.00p | 355.00p | 6,255 |
| Feb 19, 2025 | 358.00p | 361.00p | 351.00p | 355.00p | 22,889 |
| Feb 18, 2025 | 358.00p | 366.00p | 354.00p | 358.00p | 30,793 |
| Feb 17, 2025 | 355.00p | 366.00p | 352.00p | 358.00p | 38,801 |
| Feb 14, 2025 | 338.00p | 359.75p | 343.36p | 355.00p | 113,033 |
| Feb 13, 2025 | 338.00p | 343.44p | 330.00p | 338.00p | 17,558 |
| Feb 12, 2025 | 341.00p | 341.90p | 333.25p | 338.00p | 16,294 |
| Feb 11, 2025 | 341.00p | 342.41p | 335.25p | 341.00p | 15,514 |
| Feb 10, 2025 | 335.00p | 342.90p | 335.00p | 341.00p | 8,674 |
| Feb 7, 2025 | 335.00p | 339.75p | 335.00p | 335.00p | 8,497 |
| Feb 6, 2025 | 343.00p | 343.27p | 333.55p | 335.00p | 36,779 |
| Feb 5, 2025 | 335.00p | 348.25p | 338.50p | 343.00p | 41,957 |
| Feb 4, 2025 | 340.00p | 347.30p | 336.80p | 335.00p | 19,932 |
| Feb 3, 2025 | 345.00p | 350.00p | 331.50p | 342.00p | 34,153 |
| Jan 31, 2025 | 325.00p | 360.00p | 328.40p | 345.00p | 39,644 |
| Jan 30, 2025 | 320.00p | 330.00p | 316.60p | 325.00p | 22,036 |
| Jan 29, 2025 | 320.00p | 322.75p | 315.25p | 320.00p | 16,008 |
| Jan 28, 2025 | 315.00p | 330.00p | 313.50p | 320.00p | 27,776 |
| Jan 27, 2025 | 330.00p | 330.00p | 312.26p | 315.00p | 49,696 |
| Jan 24, 2025 | 332.00p | 333.92p | 320.00p | 320.00p | 43,058 |
| Jan 23, 2025 | 321.00p | 338.00p | 316.25p | 326.00p | 56,237 |
| Jan 22, 2025 | 320.00p | 321.80p | 313.95p | 321.00p | 27,684 |
| Jan 21, 2025 | 325.00p | 327.80p | 311.50p | 320.00p | 78,316 |
| Jan 20, 2025 | 333.00p | 335.00p | 311.00p | 325.00p | 126,589 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.95 | 10.27 |
| Moonpig Group PLC | 211.68 | 2.51 |
| Keller Group PLC | 1,398.00 | 1.30 |
| Imperial Brands PLC | 2,857.80 | 1.13 |
| British American Tobacco PLC | 3,156.00 | 1.02 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.80 | -11.68 |
| Close Brothers Group PLC | 278.44 | -7.12 |
| Raspberry Pi Holdings PLC | 465.20 | -6.55 |
| International Consolidated Airlines Group S.A. | 262.40 | -6.05 |
| Molten Ventures PLC | 263.09 | -5.36 |
| Ocado Group PLC | 278.70 | -5.30 |