Canada markets open in 4 hours 22 minutes

Synectics plc (SNX.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
130.000.00 (0.00%)
As of 08:31AM GMT. Market open.
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.000.000.00130.00130.004,270
Feb 03, 2023130.00127.80127.80130.00130.003,143
Feb 02, 2023130.00131.32127.80130.00130.002,691
Feb 01, 2023130.00131.68127.50130.00130.002,829
Jan 31, 2023132.50132.25125.75130.00130.0011,545
Jan 30, 2023132.50134.44132.38132.50132.508,950
Jan 27, 2023135.00135.55132.66132.50132.5014,000
Jan 26, 2023137.50137.50137.50135.00135.003,000
Jan 25, 2023135.00140.00135.00137.50137.5012,100
Jan 24, 2023135.00139.00132.22135.00135.0033,110
Jan 23, 2023130.00141.45131.40135.00135.0046,554
Jan 20, 2023128.50132.00123.40129.00129.0010,027
Jan 19, 2023122.50130.00129.00128.50128.5017,986
Jan 18, 2023122.50123.44123.44122.50122.501,640
Jan 17, 2023122.50122.50122.50122.50122.50-
Jan 16, 2023122.50121.25121.25122.50122.50343
Jan 13, 2023122.50123.50120.50122.50122.509,400
Jan 12, 2023125.00125.00120.00122.50122.5016,796
Jan 11, 2023125.00126.25121.44125.00125.005,000
Jan 10, 2023125.00126.89126.89125.00125.003,546
Jan 09, 2023125.00126.89120.89125.00125.004,481
Jan 06, 2023125.00127.44126.00125.00125.001,280
Jan 05, 2023122.50126.00120.60125.00125.006,000
Jan 04, 2023122.50123.50121.55122.50122.505,581
Jan 03, 2023112.50128.88117.00122.50122.5040,492
Dec 30, 2022112.50112.50112.50112.50112.50-
Dec 29, 2022112.50107.00106.65112.50112.505,505
Dec 28, 2022110.00114.00109.66112.50112.5019,377
Dec 23, 2022110.00110.00110.00110.00110.00-
Dec 22, 2022110.00110.00110.00110.00110.00-
Dec 21, 2022110.00109.67109.67110.00110.001,364
Dec 20, 2022110.00110.00110.00110.00110.00-
Dec 19, 2022110.00109.80106.28110.00110.006,000
Dec 16, 2022111.50113.85105.00111.50111.5011,911
Dec 15, 2022111.50113.89106.06111.50111.5010,878
Dec 14, 2022110.00113.22105.83111.50111.507,170
Dec 13, 2022112.50117.89105.50110.00110.0036,790
Dec 12, 2022112.50106.55106.55112.50112.50334
Dec 09, 2022112.50112.50112.50112.50112.50-
Dec 08, 2022112.50106.55106.55112.50112.504
Dec 07, 2022112.50106.50106.50112.50112.501,335
Dec 06, 2022112.50112.50112.50112.50112.50-
Dec 05, 2022112.50112.50112.50112.50112.50-
Dec 02, 2022112.50109.68105.25112.50112.5011,000
Dec 01, 2022112.50112.50112.50112.50112.50-
Nov 30, 2022112.50113.00105.36112.50112.505,338
Nov 29, 2022110.00109.44105.00112.50112.505,388
Nov 28, 2022110.00109.75105.55110.00110.009,500
Nov 25, 2022112.50105.51105.00110.00110.007,590
Nov 24, 2022112.50111.00105.00112.50112.5020,000
Nov 23, 2022112.50105.35105.35112.50112.50279
Nov 22, 2022112.50112.50112.50112.50112.50-
Nov 21, 2022112.50112.50112.50112.50112.50-
Nov 18, 2022112.50105.35105.35112.50112.505
Nov 17, 2022112.50112.50112.50112.50112.50-
Nov 16, 2022112.50105.25105.25112.50112.50416
Nov 15, 2022112.50113.00105.25112.50112.503,120
Nov 14, 2022112.50112.50112.50112.50112.50-
Nov 11, 2022112.50105.30105.30112.50112.5017
Nov 10, 2022110.00110.00110.00110.00110.00-
Nov 09, 2022110.00105.20105.20110.00110.00870
Nov 08, 2022110.00112.50112.50110.00110.002,500
Nov 07, 2022110.00110.00110.00110.00110.00-
Nov 04, 2022110.00106.00105.20110.00110.00513
Nov 03, 2022110.00105.75105.75110.00110.008,000
Nov 02, 2022110.00114.44105.20110.00110.001,179
Nov 01, 2022105.00112.50107.24110.00110.0023,000
Oct 31, 2022105.00107.24102.55105.00105.00806
Oct 28, 2022105.00107.44101.75105.00105.001,508
Oct 27, 2022105.00107.44102.15105.00105.006,500
Oct 26, 2022105.00105.00105.00105.00105.00-
Oct 25, 2022104.00105.74105.00105.00105.0010,000
Oct 24, 2022104.00100.88100.25104.00104.007,000
Oct 21, 2022104.00106.44106.44104.00104.005,500
Oct 20, 2022105.00102.15100.75104.00104.0017,811
Oct 19, 2022105.00102.15102.15105.00105.00421
Oct 18, 2022107.00107.84102.15105.00105.0010,500
Oct 17, 2022107.00104.00104.00107.00107.00207
Oct 14, 2022107.00105.90105.90107.00107.004,000
Oct 13, 2022107.00104.00104.00107.00107.00157
Oct 12, 2022107.00104.20104.00107.00107.0035,000
Oct 11, 2022107.00107.00107.00107.00107.00-
Oct 10, 2022107.00108.80108.80107.00107.00491
Oct 07, 2022107.00107.00107.00107.00107.00-
Oct 06, 2022107.00105.82105.82107.00107.001,636
Oct 05, 2022107.00105.75105.75107.00107.0033
Oct 04, 2022105.00107.74107.74107.00107.005,000
Oct 03, 2022105.00110.00110.00105.00105.0013,869
Sept 30, 2022105.00102.00100.00105.00105.0023,910
Sept 29, 2022114.00114.74105.28105.00105.0014,784
Sept 28, 2022114.00114.00114.00114.00114.00-
Sept 27, 2022115.00115.00115.00115.00115.00-
Sept 26, 2022115.00110.20110.00110.20110.2029,140
Sept 23, 2022115.00110.00110.00115.00115.002,350
Sept 22, 2022115.00115.00115.00115.00115.00-
Sept 21, 2022115.00114.80114.74115.00115.00901
Sept 20, 2022115.00115.00115.00115.00115.00-
Sept 16, 2022115.00115.00115.00115.00115.00-
Sept 15, 2022115.00115.00115.00115.00115.00-
Sept 14, 2022116.50110.00110.00115.00115.005,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...