Canada markets closed

Synectics plc (SNX.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
177.60-4.90 (-2.68%)
At close: 03:57PM BST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024183.44183.44175.75177.60177.6011,178
May 17, 2024182.50184.00177.55182.50182.505,646
May 16, 2024180.00182.50177.13182.50182.508,182
May 15, 2024185.00188.00177.50180.00180.0011,339
May 14, 2024182.50187.00176.00185.00185.0014,284
May 13, 2024175.00182.00173.37182.50182.5026,802
May 10, 2024182.50182.25170.60175.00175.0038,964
May 09, 2024182.50183.35180.25182.50182.5017,093
May 08, 2024182.50183.45181.05182.50182.506,122
May 07, 2024190.00192.30180.00182.50182.5052,317
May 03, 2024190.00192.50188.90190.00190.004,650
May 02, 2024190.00192.40185.00190.00190.005,545
May 01, 2024190.00194.50187.88190.00190.0020,877
Apr 30, 2024190.00194.50191.40190.00190.00399
Apr 29, 2024190.00195.00187.55190.00190.0015,436
Apr 26, 2024190.00192.50190.50190.00190.006,853
Apr 25, 2024187.50191.25186.00190.00190.0013,751
Apr 24, 2024190.00193.75180.00187.50187.5030,381
Apr 23, 2024187.50189.73185.50187.50187.508,025
Apr 22, 2024187.50191.00185.05187.50187.508,651
Apr 19, 2024187.50191.45187.65187.50187.504,908
Apr 18, 2024187.50190.80186.00187.50187.504,775
Apr 17, 2024187.50193.50185.67193.00193.0018,714
Apr 16, 2024187.50192.00182.00185.00185.0017,227
Apr 15, 2024187.50192.68181.22187.50187.5017,422
Apr 12, 2024187.50193.00186.52193.00193.0024,431
Apr 11, 2024180.00192.50175.00187.50187.50121,400
Apr 11, 20243 Dividend
Apr 10, 2024180.00182.15181.80180.00177.007,429
Apr 09, 2024177.50190.00176.00180.00177.0038,480
Apr 08, 2024170.00184.10174.00177.50174.5439,195
Apr 05, 2024170.00175.00168.50170.00167.179,583
Apr 04, 2024170.00174.00174.00170.00167.173,151
Apr 03, 2024167.50172.00167.00170.00167.178,592
Apr 02, 2024167.50169.75166.75167.50164.7124,569
Mar 28, 2024167.50168.25165.00167.50164.7118,351
Mar 27, 2024172.50174.50165.00167.50164.718,011
Mar 26, 2024175.00177.00170.50172.50169.6333,604
Mar 25, 2024177.50176.43170.00175.00172.0822,695
Mar 22, 2024177.50176.98176.00177.50174.5416,198
Mar 21, 2024177.50177.00175.00177.50174.541,157
Mar 20, 2024177.50178.00177.32177.50174.542,456
Mar 19, 2024177.50178.44177.25177.50174.541,556
Mar 18, 2024180.00184.50175.10177.50174.5421,617
Mar 15, 2024180.00181.60178.77180.00177.004,462
Mar 14, 2024180.00185.00178.61180.00177.005,851
Mar 13, 2024180.00183.24179.00180.00177.0011,389
Mar 12, 2024175.00184.90173.00180.00177.0038,495
Mar 11, 2024167.50177.00167.05175.00172.0851,841
Mar 08, 2024170.00171.45165.00167.50164.7125,417
Mar 07, 2024172.50174.00165.00170.00167.1719,120
Mar 06, 2024180.00182.24170.50172.50169.6332,526
Mar 05, 2024180.00184.00178.05180.00177.0016,779
Mar 04, 2024180.00182.30177.55180.00177.0039,731
Mar 01, 2024180.00184.50177.27180.00177.0011,445
Feb 29, 2024180.00181.90177.00180.00177.0017,497
Feb 28, 2024182.50185.00177.00180.00177.0032,231
Feb 27, 2024187.50195.00181.00182.50179.46229,074
Feb 26, 2024180.00189.00177.05185.00181.9294,031
Feb 23, 2024180.00184.50176.50180.00177.0047,460
Feb 22, 2024182.50187.75176.00180.00177.0065,685
Feb 21, 2024190.00192.00175.00182.50179.4639,441
Feb 20, 2024193.50194.50186.00190.00186.8349,896
Feb 19, 2024192.50200.00186.00193.50190.28153,771
Feb 16, 2024180.00179.74175.20180.00177.0013,950
Feb 15, 2024180.00180.00175.20180.00177.00585
Feb 14, 2024180.00180.00180.00180.00177.00-
Feb 13, 2024180.00176.60175.20180.00177.003,974
Feb 12, 2024185.00186.50180.00180.00177.0035,829
Feb 09, 2024177.50189.50181.00185.00181.9242,117
Feb 08, 2024172.50184.10174.00177.50174.5483,325
Feb 07, 2024155.00173.98155.48172.50169.6340,312
Feb 06, 2024155.00152.76152.62155.00152.425,059
Feb 05, 2024157.50158.00152.55155.00152.428,198
Feb 02, 2024160.00155.00155.00157.50154.888,000
Feb 01, 2024160.00162.44156.50160.00157.3319,352
Jan 31, 2024160.00163.00158.55162.50159.792,853
Jan 30, 2024162.50167.60155.50162.50159.7934,507
Jan 29, 2024152.50160.00152.20152.50149.96348
Jan 26, 2024152.50152.50152.50152.50149.96-
Jan 25, 2024152.50158.00149.00152.50149.968,767
Jan 24, 2024152.50153.19149.55152.50149.9611,080
Jan 23, 2024152.50153.24149.02152.50149.966,770
Jan 22, 2024152.50154.95148.75152.50149.967,330
Jan 19, 2024137.50154.90139.60150.00147.5069,538
Jan 18, 2024137.50140.00139.60137.50135.2110,500
Jan 17, 2024140.00143.99135.50137.50135.2126,463
Jan 16, 2024142.50140.55135.50140.00137.6713,545
Jan 15, 2024145.00149.57135.60142.50140.1319,440
Jan 12, 2024150.00149.70145.00150.00147.5025,248
Jan 11, 2024150.00152.49146.50150.00147.507,954
Jan 10, 2024145.00155.00148.05150.00147.5082,209
Jan 09, 2024145.00150.00144.25145.00142.585,380
Jan 08, 2024145.00149.50140.50145.00142.5810,386
Jan 05, 2024147.50149.00140.00145.00142.5828,419
Jan 04, 2024147.50144.10140.75147.50145.045,000
Jan 03, 2024147.50153.73143.55147.50145.04330
Jan 02, 2024147.50153.95153.95147.50145.049,349
Dec 29, 2023147.50147.50147.50147.50145.04-
Dec 28, 2023147.50154.10140.75147.50145.041
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...