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
  -1.90p -0.43% 441.10p 440.40p 440.70p 444.70p 438.40p 440.30p 372,350.00 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 870.1 72.5 17.8 24.8 1,499.21

Synthomer (SYNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017441.1-1.90-0.43%438.4444.7372,350
23 Feb 2017443-2.80-0.63%442.00003449.3351,469
22 Feb 2017445.8-3.70-0.82%444.8450349,136
21 Feb 2017449.5+0.90+0.20%447.40002451.6756,503
20 Feb 2017448.59998-1.30-0.29%444.3450.9683,800
17 Feb 2017449.90002+1.00+0.22%446.8452.5838,328
16 Feb 2017448.90002-1.80-0.40%445.59998450.7510,118
15 Feb 2017450.7+3.00+0.67%445.4450.71,153,487
14 Feb 2017447.7-1.10-0.25%445.2449.3523,219
13 Feb 2017448.8-0.20-0.04%448.099984532,236,715
10 Feb 2017449+0.40+0.09%447.40002450982,076
09 Feb 2017448.59998-0.10-0.02%443.30002450556,129
08 Feb 2017448.7+1.50+0.34%447.2451.2984,733
07 Feb 2017447.2+0.30+0.07%444.9452803,346
06 Feb 2017446.90002-13.30-2.89%446.90002464.8976,943
03 Feb 2017460.2+12.60+2.82%443.8470.199981,818,017
02 Feb 2017447.59998-7.40-1.63%447.09998457.00003841,921
01 Feb 2017454.99997+4.20+0.93%452.6459.8685,311
31 Jan 2017450.8+9.00+2.04%441.69998452.69998709,837
30 Jan 2017441.80002+7.00+1.61%433.64502,778,173
27 Jan 2017434.8-3.90-0.89%432.2439.19998981,267
26 Jan 2017438.69998+7.00+1.62%429438.69998674,438
Download more Synthomer Historical Data

Synthomer (SYNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week452.50452.500.000.0000349k838k596k-11.40-2.52%
1 Month437.10470.200.000.0000349k3M976k4.000.92%
3 Months356.10470.200.000.000088k5M715k85.0023.87%
6 Months375.80470.200.000.000088k5M628k65.3017.38%
1 Year306.70470.200.000.000021k5M544k134.4043.82%
3 Years260.00470.200.000.0000466M457k181.1069.65%
5 Years213.80470.200.000.0000468M515k227.30106.31%
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:42 V: D:20170226 12:22:58