195.00p+5.00 (+2.63%)23 Aug 2024, 17:15
Synectics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 3, 2024 | 190.00p | 190.18p | 185.10p | 188.50p | 15,077 |
Jul 2, 2024 | 190.00p | 191.09p | 188.27p | 189.00p | 26,480 |
Jul 1, 2024 | 182.50p | 194.50p | 184.90p | 190.00p | 45,446 |
Jun 28, 2024 | 182.50p | 184.22p | 181.10p | 182.50p | 25,554 |
Jun 27, 2024 | 182.50p | 183.60p | 181.50p | 182.50p | 46,172 |
Jun 26, 2024 | 185.00p | 185.00p | 180.00p | 182.50p | 6,701 |
Jun 25, 2024 | 187.50p | 185.90p | 183.00p | 185.00p | 11,772 |
Jun 24, 2024 | 190.00p | 189.00p | 182.00p | 187.50p | 38,316 |
Jun 21, 2024 | 192.50p | 190.64p | 185.25p | 190.00p | 8,717 |
Jun 20, 2024 | 192.50p | 191.00p | 190.00p | 192.50p | 25,592 |
Jun 19, 2024 | 192.50p | 191.30p | 190.00p | 192.50p | 19,405 |
Jun 18, 2024 | 185.00p | 200.00p | 190.00p | 192.50p | 185,023 |
Jun 14, 2024 | 176.00p | 179.20p | 174.66p | 176.00p | 37,365 |
Jun 13, 2024 | 176.00p | 179.20p | 173.85p | 176.00p | 60,317 |
Jun 12, 2024 | 176.00p | 180.00p | 174.00p | 176.00p | 19,077 |
Jun 11, 2024 | 176.00p | 178.96p | 174.08p | 176.00p | 19,521 |
Jun 10, 2024 | 176.00p | 179.12p | 174.25p | 176.00p | 14,241 |
Jun 7, 2024 | 176.00p | 179.12p | 174.00p | 176.00p | 14,691 |
Jun 6, 2024 | 176.00p | 179.48p | 178.00p | 176.00p | 47,234 |
Jun 5, 2024 | 175.00p | 180.00p | 178.00p | 176.00p | 41,173 |
Jun 4, 2024 | 185.00p | 188.25p | 169.84p | 175.00p | 97,143 |
Jun 3, 2024 | 185.00p | 186.85p | 180.50p | 185.00p | 12,046 |
May 31, 2024 | 187.50p | 187.50p | 180.50p | 185.00p | 18,571 |
May 30, 2024 | 187.50p | 189.50p | 188.00p | 187.50p | 13,993 |
May 29, 2024 | 190.00p | 192.07p | 187.62p | 187.50p | 12,039 |
May 28, 2024 | 190.00p | 192.70p | 192.00p | 190.00p | 11,890 |
May 24, 2024 | 185.00p | 195.00p | 190.00p | 190.00p | 65,858 |
May 23, 2024 | 182.50p | 190.00p | 181.00p | 185.00p | 31,323 |
May 22, 2024 | 182.50p | 188.00p | 178.60p | 182.50p | 15,614 |
May 21, 2024 | 182.50p | 182.20p | 177.25p | 182.50p | 1,828 |
May 20, 2024 | 182.50p | 183.44p | 175.75p | 182.50p | 11,178 |
May 17, 2024 | 182.50p | 184.00p | 177.55p | 182.50p | 5,646 |
May 16, 2024 | 180.00p | 182.50p | 177.13p | 182.50p | 8,182 |
May 15, 2024 | 185.00p | 188.00p | 177.50p | 180.00p | 11,339 |
May 14, 2024 | 182.50p | 187.00p | 176.00p | 185.00p | 14,284 |
May 13, 2024 | 175.00p | 182.00p | 173.37p | 182.50p | 26,802 |
May 10, 2024 | 182.50p | 182.25p | 170.60p | 175.00p | 38,964 |
May 9, 2024 | 182.50p | 183.35p | 180.25p | 182.50p | 17,093 |
May 8, 2024 | 182.50p | 183.45p | 181.05p | 182.50p | 6,122 |
May 7, 2024 | 190.00p | 192.30p | 180.00p | 182.50p | 52,317 |
May 3, 2024 | 190.00p | 192.50p | 188.91p | 190.00p | 4,650 |
May 2, 2024 | 190.00p | 192.40p | 185.00p | 190.00p | 5,545 |
May 1, 2024 | 190.00p | 194.50p | 187.88p | 190.00p | 20,877 |
Apr 30, 2024 | 190.00p | 194.50p | 191.40p | 190.00p | 399 |
Apr 29, 2024 | 190.00p | 195.00p | 187.55p | 190.00p | 15,436 |
Apr 26, 2024 | 190.00p | 192.50p | 190.50p | 190.00p | 6,853 |
Apr 25, 2024 | 187.50p | 191.25p | 186.00p | 190.00p | 13,751 |
Apr 24, 2024 | 190.00p | 193.75p | 180.00p | 187.50p | 30,381 |
Apr 23, 2024 | 187.50p | 189.72p | 185.50p | 187.50p | 8,025 |
Apr 22, 2024 | 187.50p | 191.00p | 185.06p | 187.50p | 8,651 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.