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
  +2.20p +0.45% 488.70p 488.60p 488.90p 495.00p 484.10p 495.00p 259,312 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 1,045.7 136.7 32.5 15.0 1,661.00

Synthomer (SYNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2017486.49996-1.30-0.27%485.5487.80001399,876
19 Sep 2017487.80001+1.60+0.33%484.89999497.6189,967
18 Sep 2017486.19998+1.20+0.25%484.29998487.6477,865
15 Sep 2017485-2.50-0.51%482.79998487.49996955,916
14 Sep 2017487.49996+2.50+0.52%482.79998487.6731,233
13 Sep 2017485+0.30+0.06%484.29998488.1523,569
12 Sep 2017484.69998+3.00+0.62%479.70001485.19998535,876
11 Sep 2017481.70001+2.60+0.54%479.09997481.90002138,111
08 Sep 2017479.09997+0.10+0.02%476.1480.70001183,546
07 Sep 2017479+1.00+0.21%476481487,409
06 Sep 2017478-0.80-0.17%475.70001478.40002619,284
05 Sep 2017478.79998+6.70+1.42%471.89999481445,418
04 Sep 2017472.1-1.00-0.21%470.99996491.1251,568
01 Sep 2017473.1+0.20+0.04%471.69998477.59997307,370
31 Aug 2017472.89999+0.10+0.02%467473.80001479,908
30 Aug 2017472.80001+2.80+0.60%469.39999473.89999286,707
29 Aug 2017469.99996-1.40-0.30%465.40002472.69998459,499
25 Aug 2017471.39999+0.20+0.04%470.1475.1333,194
24 Aug 2017471.19998-2.20-0.46%471.19998475231,910
23 Aug 2017473.39999-1.10-0.23%471.49996476.89999262,625
22 Aug 2017474.5+4.50+0.96%470.39999475.1283,166
21 Aug 2017469.99996-3.40-0.72%467.70001473.19998546,340
Download more Synthomer Historical Data

Synthomer (SYNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week484.7497.6482.8486.2826190k956k551k40.83%
1 Month475497.6465.4480.1458138k956k423k13.72.88%
3 Months491.8505465.4483.6378138k956k442k-3.1-0.63%
6 Months459.9513.5453.1488.7017138k2M537k28.86.26%
1 Year368.7513.5339.6445.048988k5M596k12032.55%
3 Years222.3513.5181.9366.844721k6M519k266.4119.84%
5 Years164.2513.5144.1315.2075466M466k324.5197.62%
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:40 V: D:20170921 21:13:59