tiprankstipranks
Trending News
More News >
Synectics PLC (GB:SNX)
LSE:SNX
UK Market
Advertisement

Synectics (SNX) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 31, 2025
295.00
305.00
295.25
297.50
297.50
+0.85%
80,838
1.49
Jul 30, 2025
302.50
302.50
291.50
295.00
295.00
-2.48%
166,135
3.19
Jul 29, 2025
307.50
310.00
290.55
302.50
302.50
-1.63%
84,529
1.66
Jul 28, 2025
307.50
310.00
305.00
307.50
307.50
0.00%
41,711
0.82
Jul 25, 2025
310.00
312.50
306.50
307.50
307.50
-0.81%
67,257
1.32
Jul 24, 2025
315.00
315.00
306.65
310.00
310.00
-0.90%
46,807
0.91
Jul 23, 2025
315.00
320.00
310.00
315.00
312.80
+0.70%
34,868
0.66
Jul 22, 2025
317.50
315.25
313.20
315.00
312.80
-0.09%
33,947
0.65
Jul 21, 2025
317.50
325.00
310.00
317.50
315.28
+0.70%
40,457
0.77
Jul 18, 2025
317.50
320.00
310.90
317.50
315.28
-0.08%
31,810
0.61
Jul 17, 2025
317.50
321.66
317.60
320.00
317.76
+1.50%
40,537
0.78
Jul 16, 2025
312.50
323.45
313.00
317.50
315.28
+2.31%
147,334
2.94
Jul 15, 2025
318.00
325.00
306.65
312.50
310.32
-1.66%
86,670
1.75
Jul 14, 2025
335.00
340.00
315.00
320.00
317.76
-3.81%
73,705
1.48
Jul 11, 2025
335.00
340.00
330.00
335.00
332.66
+0.70%
37,201
0.74
Jul 10, 2025
335.00
340.00
330.00
335.00
332.66
+0.70%
53,486
1.06
Jul 09, 2025
332.50
348.00
331.00
335.00
332.66
+1.46%
153,076
2.90
Jul 08, 2025
337.50
342.75
315.00
332.50
330.18
+2.24%
192,050
3.72
Jul 07, 2025
330.00
335.00
322.00
327.50
325.21
-0.06%
48,073
0.90
Jul 04, 2025
320.00
335.00
317.30
330.00
327.70
+3.85%
89,534
1.71
Jul 03, 2025
315.00
325.00
313.50
320.00
317.76
+2.30%
50,301
0.96
Jul 02, 2025
315.00
319.00
311.00
315.00
312.80
+0.70%
49,170
0.94
Jul 01, 2025
315.00
318.00
300.00
315.00
312.80
+0.70%
75,114
1.45
Jun 30, 2025
315.00
317.00
309.53
315.00
312.80
+0.70%
33,837
0.66
Jun 27, 2025
317.50
318.35
310.00
315.00
312.80
-0.09%
46,362
0.91
Jun 26, 2025
317.50
325.00
312.00
317.50
315.28
+0.70%
19,058
0.37
Jun 25, 2025
317.50
317.50
312.00
317.50
315.28
+0.70%
11,396
0.22
Jun 24, 2025
317.50
319.50
311.00
317.50
315.28
+0.70%
34,295
0.66
Jun 23, 2025
317.50
320.05
311.00
317.50
315.28
+0.70%
9,490
0.18
Jun 20, 2025
322.50
325.00
312.50
317.50
315.28
-0.86%
44,953
0.87
Jun 19, 2025
322.50
325.50
315.02
322.50
320.25
+0.70%
19,691
0.38
Jun 18, 2025
322.50
328.50
315.00
322.50
320.25
+0.70%
45,993
0.88
Jun 17, 2025
307.50
330.00
310.00
322.50
320.25
+5.62%
40,237
0.77
Jun 16, 2025
315.00
319.00
295.17
307.50
305.35
-1.69%
119,672
2.37
Jun 13, 2025
325.00
323.89
312.55
315.00
312.80
-2.40%
21,112
0.42
Jun 12, 2025
330.00
327.29
320.67
325.00
322.73
-0.82%
10,191
0.20
Jun 11, 2025
330.00
333.00
322.00
330.00
327.70
+0.70%
28,819
0.54
Jun 10, 2025
330.00
338.50
325.00
330.00
327.70
+0.70%
140,892
2.71
Jun 09, 2025
325.00
335.00
320.74
330.00
327.70
+3.05%
105,468
1.93
Jun 06, 2025
322.50
325.50
316.50
322.50
320.25
+0.70%
9,674
0.17
Jun 05, 2025
320.00
325.50
310.00
322.50
320.25
+1.49%
26,147
0.43
Jun 04, 2025
317.50
330.00
314.00
320.00
317.76
+3.95%
23,723
0.39
Jun 03, 2025
322.50
317.45
305.00
310.00
307.83
-3.20%
49,642
0.83
Jun 02, 2025
330.00
327.50
316.00
322.50
320.25
-1.59%
32,103
0.54
May 30, 2025
330.00
332.00
325.01
330.00
327.70
+0.70%
15,653
0.26
May 29, 2025
325.00
335.00
326.50
330.00
327.70
+2.25%
17,800
0.30
May 28, 2025
325.00
330.00
324.20
325.00
322.73
+0.70%
18,058
0.30
May 27, 2025
305.00
330.00
307.50
325.00
322.73
+7.31%
69,992
1.18
May 23, 2025
317.50
317.45
300.00
305.00
302.87
-3.26%
88,457
1.52
May 22, 2025
320.00
315.90
312.00
317.50
315.28
-0.08%
15,988
0.27
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis