1. Share Prices

  2. Synectics PLC (SNX)

313.00p+0.00 (+0.00%)22 Nov 2024, 17:15
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
Nov 22, 2024313.00p313.40p307.50p313.00p12,264
Nov 21, 2024315.00p315.00p307.40p313.00p26,899
Nov 20, 2024315.00p315.45p312.50p315.00p16,724
Nov 19, 2024315.00p316.00p312.20p315.00p17,298
Nov 18, 2024310.00p320.00p315.00p315.00p31,994
Nov 15, 2024305.00p310.00p306.51p305.00p21,496
Nov 14, 2024295.00p310.00p295.00p305.00p34,540
Nov 13, 2024305.00p306.00p292.00p295.00p23,963
Nov 12, 2024315.00p316.20p302.50p305.00p24,501
Nov 11, 2024315.00p327.00p310.00p315.00p108,680
Nov 8, 2024295.00p328.00p297.50p306.00p89,577
Nov 7, 2024288.00p307.00p287.34p295.00p34,057
Nov 6, 2024290.00p300.00p286.40p288.00p26,875
Nov 5, 2024280.00p296.30p282.25p290.00p37,995
Nov 4, 2024261.00p286.44p260.40p280.00p59,158
Nov 1, 2024258.00p260.52p250.00p253.00p34,651
Oct 31, 2024260.00p269.00p253.20p260.00p15,243
Oct 30, 2024245.00p290.00p231.68p260.00p94,751
Oct 29, 2024245.00p250.00p239.79p245.00p56,682
Oct 28, 2024260.00p253.37p242.50p245.00p45,824
Oct 25, 2024260.00p265.00p253.22p260.00p23,788
Oct 24, 2024260.00p258.00p258.00p260.00p18,065
Oct 23, 2024260.00p265.00p252.00p260.00p11,568
Oct 22, 2024260.00p266.95p252.00p260.00p39,984
Oct 21, 2024260.00p270.00p250.00p260.00p36,558
Oct 18, 2024260.00p275.00p254.00p260.00p22,924
Oct 17, 2024255.00p268.00p252.55p260.00p26,439
Oct 16, 2024255.00p260.00p251.50p260.00p27,932
Oct 15, 2024255.00p258.00p250.00p255.00p24,909
Oct 14, 2024285.00p281.50p250.00p255.00p104,483
Oct 11, 2024290.00p289.20p277.75p285.00p24,809
Oct 10, 2024280.00p299.00p277.60p290.00p102,050
Oct 9, 2024280.00p282.90p272.60p280.00p31,695
Oct 8, 2024270.00p285.95p269.20p280.00p56,319
Oct 7, 2024270.00p280.00p265.00p270.00p58,353
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
12345
Showing 1 to 50 of 244

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.