Share Name Share Symbol Market Type Share ISIN Share Description
Synthomer LSE:SYNT London Ordinary Share GB0009887422 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 364.60p 363.50p 363.90p - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 870.1 72.5 17.8 20.5 1,239.21

Synthomer (SYNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 2016364.6+1.00+0.28%360.7364.6330,765
06 Dec 2016363.6-0.60-0.16%357.9365.8314,069
05 Dec 2016364.2+4.20+1.17%357.9366.3628,629
02 Dec 2016360-4.80-1.32%356.1366.4561,747
01 Dec 2016364.8-6.10-1.64%356.2368.5483,996
30 Nov 2016370.9+11.90+3.31%349.6370.9775,975
29 Nov 2016359+0.70+0.20%350.9361253,447
28 Nov 2016358.3+0.20+0.06%349.1360.3362,195
25 Nov 2016358.1+0.10+0.03%348.5358.7229,156
24 Nov 2016358-1.10-0.31%349.2359.6279,285
23 Nov 2016359.1+2.50+0.70%349.2360.4306,816
22 Nov 2016356.6+2.50+0.71%346.4358269,043
21 Nov 2016354.1-4.20-1.17%351359.5337,949
18 Nov 2016358.3+6.30+1.79%343.8358.3590,388
17 Nov 2016352+4.40+1.27%348.1355.1445,724
16 Nov 2016347.6+4.30+1.25%346.3350.8402,984
15 Nov 2016343.3-2.60-0.75%341.7350.4183,606
14 Nov 2016345.9-0.70-0.20%339.6351.8210,996
11 Nov 2016346.6-6.20-1.76%344.5361.3224,335
10 Nov 2016352.80.000.00%350.3361.62,806,740
09 Nov 2016352.8+4.60+1.32%343.7354.62,701,652
08 Nov 2016348.2-1.00-0.29%345.4355259,865
Download more Synthomer Historical Data

Synthomer (SYNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week360.40368.500.00363.2837314k629k464k4.201.17%
1 Month361.60370.900.00357.2197184k3M500k3.000.83%
3 Months357.10386.000.00363.0416184k3M519k7.502.10%
6 Months356.30390.600.00359.322621k4M546k8.302.33%
1 Year314.50390.600.00348.192721k4M457k50.1015.93%
3 Years227.40390.600.00312.7846466M422k137.2060.33%
5 Years153.00390.600.00250.2656468M508k211.60138.30%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:33 V: D:20161208 07:48:35