Synectics plc (SNX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:31AM GMT. Market open.
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 0.00 | 0.00 | 0.00 | 130.00 | 130.00 | 4,270 |
| Feb 03, 2023 | 130.00 | 127.80 | 127.80 | 130.00 | 130.00 | 3,143 |
| Feb 02, 2023 | 130.00 | 131.32 | 127.80 | 130.00 | 130.00 | 2,691 |
| Feb 01, 2023 | 130.00 | 131.68 | 127.50 | 130.00 | 130.00 | 2,829 |
| Jan 31, 2023 | 132.50 | 132.25 | 125.75 | 130.00 | 130.00 | 11,545 |
| Jan 30, 2023 | 132.50 | 134.44 | 132.38 | 132.50 | 132.50 | 8,950 |
| Jan 27, 2023 | 135.00 | 135.55 | 132.66 | 132.50 | 132.50 | 14,000 |
| Jan 26, 2023 | 137.50 | 137.50 | 137.50 | 135.00 | 135.00 | 3,000 |
| Jan 25, 2023 | 135.00 | 140.00 | 135.00 | 137.50 | 137.50 | 12,100 |
| Jan 24, 2023 | 135.00 | 139.00 | 132.22 | 135.00 | 135.00 | 33,110 |
| Jan 23, 2023 | 130.00 | 141.45 | 131.40 | 135.00 | 135.00 | 46,554 |
| Jan 20, 2023 | 128.50 | 132.00 | 123.40 | 129.00 | 129.00 | 10,027 |
| Jan 19, 2023 | 122.50 | 130.00 | 129.00 | 128.50 | 128.50 | 17,986 |
| Jan 18, 2023 | 122.50 | 123.44 | 123.44 | 122.50 | 122.50 | 1,640 |
| Jan 17, 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| Jan 16, 2023 | 122.50 | 121.25 | 121.25 | 122.50 | 122.50 | 343 |
| Jan 13, 2023 | 122.50 | 123.50 | 120.50 | 122.50 | 122.50 | 9,400 |
| Jan 12, 2023 | 125.00 | 125.00 | 120.00 | 122.50 | 122.50 | 16,796 |
| Jan 11, 2023 | 125.00 | 126.25 | 121.44 | 125.00 | 125.00 | 5,000 |
| Jan 10, 2023 | 125.00 | 126.89 | 126.89 | 125.00 | 125.00 | 3,546 |
| Jan 09, 2023 | 125.00 | 126.89 | 120.89 | 125.00 | 125.00 | 4,481 |
| Jan 06, 2023 | 125.00 | 127.44 | 126.00 | 125.00 | 125.00 | 1,280 |
| Jan 05, 2023 | 122.50 | 126.00 | 120.60 | 125.00 | 125.00 | 6,000 |
| Jan 04, 2023 | 122.50 | 123.50 | 121.55 | 122.50 | 122.50 | 5,581 |
| Jan 03, 2023 | 112.50 | 128.88 | 117.00 | 122.50 | 122.50 | 40,492 |
| Dec 30, 2022 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Dec 29, 2022 | 112.50 | 107.00 | 106.65 | 112.50 | 112.50 | 5,505 |
| Dec 28, 2022 | 110.00 | 114.00 | 109.66 | 112.50 | 112.50 | 19,377 |
| Dec 23, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Dec 22, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Dec 21, 2022 | 110.00 | 109.67 | 109.67 | 110.00 | 110.00 | 1,364 |
| Dec 20, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Dec 19, 2022 | 110.00 | 109.80 | 106.28 | 110.00 | 110.00 | 6,000 |
| Dec 16, 2022 | 111.50 | 113.85 | 105.00 | 111.50 | 111.50 | 11,911 |
| Dec 15, 2022 | 111.50 | 113.89 | 106.06 | 111.50 | 111.50 | 10,878 |
| Dec 14, 2022 | 110.00 | 113.22 | 105.83 | 111.50 | 111.50 | 7,170 |
| Dec 13, 2022 | 112.50 | 117.89 | 105.50 | 110.00 | 110.00 | 36,790 |
| Dec 12, 2022 | 112.50 | 106.55 | 106.55 | 112.50 | 112.50 | 334 |
| Dec 09, 2022 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Dec 08, 2022 | 112.50 | 106.55 | 106.55 | 112.50 | 112.50 | 4 |
| Dec 07, 2022 | 112.50 | 106.50 | 106.50 | 112.50 | 112.50 | 1,335 |
| Dec 06, 2022 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Dec 05, 2022 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Dec 02, 2022 | 112.50 | 109.68 | 105.25 | 112.50 | 112.50 | 11,000 |
| Dec 01, 2022 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Nov 30, 2022 | 112.50 | 113.00 | 105.36 | 112.50 | 112.50 | 5,338 |
| Nov 29, 2022 | 110.00 | 109.44 | 105.00 | 112.50 | 112.50 | 5,388 |
| Nov 28, 2022 | 110.00 | 109.75 | 105.55 | 110.00 | 110.00 | 9,500 |
| Nov 25, 2022 | 112.50 | 105.51 | 105.00 | 110.00 | 110.00 | 7,590 |
| Nov 24, 2022 | 112.50 | 111.00 | 105.00 | 112.50 | 112.50 | 20,000 |
| Nov 23, 2022 | 112.50 | 105.35 | 105.35 | 112.50 | 112.50 | 279 |
| Nov 22, 2022 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Nov 21, 2022 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Nov 18, 2022 | 112.50 | 105.35 | 105.35 | 112.50 | 112.50 | 5 |
| Nov 17, 2022 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Nov 16, 2022 | 112.50 | 105.25 | 105.25 | 112.50 | 112.50 | 416 |
| Nov 15, 2022 | 112.50 | 113.00 | 105.25 | 112.50 | 112.50 | 3,120 |
| Nov 14, 2022 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Nov 11, 2022 | 112.50 | 105.30 | 105.30 | 112.50 | 112.50 | 17 |
| Nov 10, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Nov 09, 2022 | 110.00 | 105.20 | 105.20 | 110.00 | 110.00 | 870 |
| Nov 08, 2022 | 110.00 | 112.50 | 112.50 | 110.00 | 110.00 | 2,500 |
| Nov 07, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Nov 04, 2022 | 110.00 | 106.00 | 105.20 | 110.00 | 110.00 | 513 |
| Nov 03, 2022 | 110.00 | 105.75 | 105.75 | 110.00 | 110.00 | 8,000 |
| Nov 02, 2022 | 110.00 | 114.44 | 105.20 | 110.00 | 110.00 | 1,179 |
| Nov 01, 2022 | 105.00 | 112.50 | 107.24 | 110.00 | 110.00 | 23,000 |
| Oct 31, 2022 | 105.00 | 107.24 | 102.55 | 105.00 | 105.00 | 806 |
| Oct 28, 2022 | 105.00 | 107.44 | 101.75 | 105.00 | 105.00 | 1,508 |
| Oct 27, 2022 | 105.00 | 107.44 | 102.15 | 105.00 | 105.00 | 6,500 |
| Oct 26, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Oct 25, 2022 | 104.00 | 105.74 | 105.00 | 105.00 | 105.00 | 10,000 |
| Oct 24, 2022 | 104.00 | 100.88 | 100.25 | 104.00 | 104.00 | 7,000 |
| Oct 21, 2022 | 104.00 | 106.44 | 106.44 | 104.00 | 104.00 | 5,500 |
| Oct 20, 2022 | 105.00 | 102.15 | 100.75 | 104.00 | 104.00 | 17,811 |
| Oct 19, 2022 | 105.00 | 102.15 | 102.15 | 105.00 | 105.00 | 421 |
| Oct 18, 2022 | 107.00 | 107.84 | 102.15 | 105.00 | 105.00 | 10,500 |
| Oct 17, 2022 | 107.00 | 104.00 | 104.00 | 107.00 | 107.00 | 207 |
| Oct 14, 2022 | 107.00 | 105.90 | 105.90 | 107.00 | 107.00 | 4,000 |
| Oct 13, 2022 | 107.00 | 104.00 | 104.00 | 107.00 | 107.00 | 157 |
| Oct 12, 2022 | 107.00 | 104.20 | 104.00 | 107.00 | 107.00 | 35,000 |
| Oct 11, 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Oct 10, 2022 | 107.00 | 108.80 | 108.80 | 107.00 | 107.00 | 491 |
| Oct 07, 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Oct 06, 2022 | 107.00 | 105.82 | 105.82 | 107.00 | 107.00 | 1,636 |
| Oct 05, 2022 | 107.00 | 105.75 | 105.75 | 107.00 | 107.00 | 33 |
| Oct 04, 2022 | 105.00 | 107.74 | 107.74 | 107.00 | 107.00 | 5,000 |
| Oct 03, 2022 | 105.00 | 110.00 | 110.00 | 105.00 | 105.00 | 13,869 |
| Sept 30, 2022 | 105.00 | 102.00 | 100.00 | 105.00 | 105.00 | 23,910 |
| Sept 29, 2022 | 114.00 | 114.74 | 105.28 | 105.00 | 105.00 | 14,784 |
| Sept 28, 2022 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Sept 27, 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Sept 26, 2022 | 115.00 | 110.20 | 110.00 | 110.20 | 110.20 | 29,140 |
| Sept 23, 2022 | 115.00 | 110.00 | 110.00 | 115.00 | 115.00 | 2,350 |
| Sept 22, 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Sept 21, 2022 | 115.00 | 114.80 | 114.74 | 115.00 | 115.00 | 901 |
| Sept 20, 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Sept 16, 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Sept 15, 2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Sept 14, 2022 | 116.50 | 110.00 | 110.00 | 115.00 | 115.00 | 5,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
