Synectics PLC SNX
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 170,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 170,00 | %0,00 | GBp 169,10 | GBp 175,00 | GBp 165,00 | 5,18K |
| 2026-09-30 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 167,80 | 16,28K |
| 2026-09-29 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 165,00 | 8,14K |
| 2026-09-28 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 165,00 | 4,18K |
| 2026-09-25 | GBp 170,00 | -%0,29 | GBp 167,50 | GBp 175,00 | GBp 165,98 | 45,70K |
| 2026-09-24 | GBp 170,50 | -%2,57 | GBp 175,00 | GBp 180,00 | GBp 165,00 | 14,54K |
| 2026-09-23 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 175,80 | GBp 171,91 | 20,35K |
| 2026-09-22 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 176,48 | GBp 171,71 | 38,46K |
| 2026-09-21 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 15,44K |
| 2026-09-18 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 171,50 | 15,22K |
| 2026-09-17 | GBp 175,00 | -%4,11 | GBp 182,50 | GBp 185,00 | GBp 170,00 | 37,40K |
| 2026-09-16 | GBp 182,50 | %0,00 | GBp 182,50 | GBp 180,00 | GBp 176,50 | 10,46K |
| 2026-09-15 | GBp 182,50 | %0,00 | GBp 182,50 | GBp 185,00 | GBp 177,50 | 6,73K |
| 2026-09-14 | GBp 182,50 | -%2,67 | GBp 187,50 | GBp 190,00 | GBp 180,00 | 26,11K |
| 2026-09-11 | GBp 187,50 | %0,00 | GBp 187,50 | GBp 190,00 | GBp 185,00 | 9,35K |
| 2026-09-10 | GBp 187,50 | %0,00 | GBp 187,50 | GBp 190,00 | GBp 185,00 | 21,76K |
| 2026-09-09 | GBp 187,50 | %0,00 | GBp 187,50 | GBp 190,00 | GBp 185,00 | 549 |
| 2026-09-08 | GBp 187,50 | %0,00 | GBp 187,50 | GBp 190,00 | GBp 185,00 | 5,09K |
| 2026-09-07 | GBp 187,50 | -%1,32 | GBp 190,00 | GBp 195,00 | GBp 185,00 | 5,79K |
| 2026-09-04 | GBp 190,00 | %0,00 | GBp 192,50 | GBp 193,00 | GBp 185,00 | 8,37K |
| 2026-09-03 | GBp 190,00 | -%1,30 | GBp 195,00 | GBp 200,00 | GBp 190,00 | 5,41K |
| 2026-09-02 | GBp 192,50 | -%2,53 | GBp 197,50 | GBp 200,00 | GBp 190,00 | 16,63K |
| 2026-09-01 | GBp 197,50 | %0,00 | GBp 197,50 | GBp 205,00 | GBp 191,26 | 10,24K |
| 2026-08-28 | GBp 197,50 | %0,00 | GBp 197,50 | GBp 205,00 | GBp 190,00 | 17,47K |
| 2026-08-27 | GBp 197,50 | %0,00 | GBp 197,50 | GBp 205,00 | GBp 194,77 | 25,08K |
| 2026-08-26 | GBp 197,50 | +%1,28 | GBp 195,00 | GBp 205,00 | GBp 190,00 | 17,32K |
| 2026-08-25 | GBp 195,00 | +%1,30 | GBp 192,50 | GBp 200,00 | GBp 194,10 | 36,81K |
| 2026-08-24 | GBp 192,50 | +%4,05 | GBp 187,50 | GBp 199,00 | GBp 180,00 | 47,51K |
| 2026-08-21 | GBp 185,00 | +%1,37 | GBp 182,50 | GBp 189,00 | GBp 177,00 | 61,45K |
| 2026-08-20 | GBp 182,50 | %0,00 | GBp 182,50 | GBp 190,00 | GBp 175,00 | 26,11K |
| 2026-08-19 | GBp 182,50 | %0,00 | GBp 182,50 | GBp 190,00 | GBp 175,00 | 26,93K |
| 2026-08-18 | GBp 182,50 | -%12,05 | GBp 190,00 | GBp 192,49 | GBp 176,11 | 135,03K |
| 2026-08-17 | GBp 207,50 | +%3,75 | GBp 200,00 | GBp 210,00 | GBp 198,00 | 30,85K |
| 2026-08-14 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 9,76K |
| 2026-08-13 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 198,00 | 4,39K |
| 2026-08-12 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 123,43K |
| 2026-08-11 | GBp 200,00 | +%2,56 | GBp 197,50 | GBp 205,00 | GBp 196,55 | 108,24K |
| 2026-08-10 | GBp 195,00 | +%5,41 | GBp 185,00 | GBp 199,00 | GBp 185,00 | 66,79K |
| 2026-08-07 | GBp 185,00 | +%1,37 | GBp 182,50 | GBp 190,00 | GBp 180,00 | 20,08K |
| 2026-08-06 | GBp 182,50 | %0,00 | GBp 182,50 | GBp 185,00 | GBp 180,00 | 47,52K |
| 2026-08-05 | GBp 182,50 | -%1,35 | GBp 185,00 | GBp 190,00 | GBp 180,20 | 74,90K |
| 2026-08-04 | GBp 185,00 | %0,00 | GBp 185,00 | GBp 184,00 | GBp 180,20 | 2,77K |
| 2026-08-03 | GBp 185,00 | %0,00 | GBp 185,00 | GBp 190,00 | GBp 180,00 | 2,75K |
| 2026-07-31 | GBp 185,00 | %0,00 | GBp 185,00 | GBp 190,00 | GBp 182,00 | 4,75K |
| 2026-07-30 | GBp 185,00 | %0,00 | GBp 185,00 | GBp 190,00 | GBp 180,00 | 23,33K |
| 2026-07-29 | GBp 185,00 | %0,00 | GBp 185,00 | GBp 190,00 | GBp 180,00 | 6,30K |
| 2026-07-28 | GBp 185,00 | %0,00 | GBp 185,00 | GBp 185,50 | GBp 180,00 | 9,94K |
| 2026-07-27 | GBp 185,00 | %0,00 | GBp 185,00 | GBp 190,00 | GBp 180,00 | 13,20K |
| 2026-07-24 | GBp 185,00 | -%2,63 | GBp 190,00 | GBp 195,00 | GBp 180,00 | 33,08K |
| 2026-07-23 | GBp 190,00 | -%2,56 | GBp 195,00 | GBp 200,00 | GBp 186,20 | 9,76K |
| 2026-07-22 | GBp 195,00 | %0,00 | GBp 195,00 | GBp 197,75 | GBp 190,00 | 8,51K |
| 2026-07-21 | GBp 195,00 | -%2,50 | GBp 200,00 | GBp 198,00 | GBp 190,00 | 16,83K |
| 2026-07-20 | GBp 200,00 | +%1,27 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 8,69K |
| 2026-07-17 | GBp 197,50 | -%1,25 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 10,15K |
| 2026-07-16 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 32,42K |
| 2026-07-15 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 201,80 | GBp 198,00 | 3,62K |
| 2026-07-14 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 60,93K |
| 2026-07-13 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 10,81K |
| 2026-07-10 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 199,11 | 2,44K |
| 2026-07-09 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 199,11 | 33,34K |
| 2026-07-08 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 93,14K |
| 2026-07-07 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 5,21K |
| 2026-07-06 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 12,20K |
| 2026-07-03 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 28,09K |
| 2026-07-02 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 198,50 | GBp 197,05 | 11,61K |
| 2026-07-01 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 201,38 | GBp 198,50 | 30,75K |
| 2026-06-30 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 200,90 | GBp 198,31 | 8,64K |
| 2026-06-29 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 5,05K |
| 2026-06-26 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 32,13K |
| 2026-06-25 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 36,31K |
| 2026-06-24 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 9,11K |
| 2026-06-23 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 24,15K |
| 2026-06-22 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 6,44K |
| 2026-06-19 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 198,10 | 4,62K |
| 2026-06-18 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 198,10 | 70,03K |
| 2026-06-17 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 201,00 | GBp 197,00 | 23,67K |
| 2026-06-16 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 197,10 | 22,03K |
| 2026-06-15 | GBp 200,00 | +%1,27 | GBp 197,50 | GBp 205,00 | GBp 194,14 | 28,23K |
| 2026-06-12 | GBp 197,50 | %0,00 | GBp 197,50 | GBp 197,50 | GBp 195,60 | 11,44K |
| 2026-06-11 | GBp 197,50 | -%1,25 | GBp 200,00 | GBp 204,40 | GBp 194,50 | 26,64K |
| 2026-06-10 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 198,80 | GBp 195,00 | 11,54K |
| 2026-06-09 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 195,20 | GBp 195,00 | 2,83K |
| 2026-06-08 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 46,85K |
| 2026-06-05 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 198,40 | GBp 198,40 | 6,30K |
| 2026-06-04 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 200,00 | GBp 198,21 | 32,26K |
| 2026-06-03 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 202,50 | GBp 195,00 | 6,38K |
| 2026-06-02 | GBp 200,00 | +%2,56 | GBp 195,00 | GBp 203,88 | GBp 190,00 | 49,79K |
| 2026-06-01 | GBp 195,00 | -%1,27 | GBp 197,50 | GBp 205,00 | GBp 190,00 | 66,96K |
| 2026-05-29 | GBp 197,50 | %0,00 | GBp 197,50 | GBp 205,00 | GBp 190,00 | 17,20K |
| 2026-05-28 | GBp 197,50 | %0,00 | GBp 197,50 | GBp 200,50 | GBp 196,00 | 23,80K |