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
  +11.90p +2.44% 499.90p 499.90p 500.50p 504.00p 484.90p 484.90p 892,387 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 1,045.7 136.7 32.5 15.4 1,699.06

Synthomer (SYNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017499.89999+11.90+2.44%484.89999504.00003892,387
20 Jul 2017487.99996-0.20-0.04%482.89999492.5309,542
19 Jul 2017488.19998+5.20+1.08%482.70001489.89999444,622
18 Jul 20174830.000.00%479.09997484.69998613,819
17 Jul 2017483-0.20-0.04%481.29998485.99996376,153
14 Jul 2017483.20001+0.30+0.06%481.79998485316,609
13 Jul 2017482.89999+1.80+0.37%480.90002487.39999311,451
12 Jul 2017481.09997-2.10-0.43%478.70001486.89999383,344
11 Jul 2017483.20001-3.50-0.72%481.20001488.30001310,977
10 Jul 2017486.69998+1.30+0.27%481.59997488.69998478,168
07 Jul 2017485.39999+0.20+0.04%481.5485.39999462,657
06 Jul 2017485.19998-6.90-1.40%482.79998493.29998651,296
05 Jul 2017492.1+5.80+1.19%484.80001492.70001375,666
04 Jul 2017486.30001-3.30-0.67%482.70001487.89999487,829
03 Jul 2017489.6+1.50+0.31%485.30001492.20001450,881
30 Jun 2017488.1+1.30+0.27%483.1489.6359,498
29 Jun 2017486.80001-10.20-2.05%483.6499.70001400,012
28 Jun 2017497+3.00+0.61%488.39999498.799981,334,867
27 Jun 2017494-9.00-1.79%490.5504.50003551,627
26 Jun 2017502.99996+2.50+0.50%498.20001506.00003361,531
23 Jun 2017500.5+5.50+1.11%494.20001510.5416,621
Download more Synthomer Historical Data

Synthomer (SYNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week483.3504479.10.0000310k892k412k16.63.43%
1 Month496.1510.5478.70.0000310k1M470k3.80.77%
3 Months496513.5478.70.0000220k2M561k3.90.79%
6 Months410513.54100.0000220k5M731k89.921.93%
1 Year363513.5339.60.000088k5M622k136.937.71%
3 Years215.5513.5181.90.0000466M503k284.4131.97%
5 Years143513.5137.70.0000466M485k356.9249.58%
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:41 V: D:20170723 04:59:08