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
  +0.30p +0.06% 477.40p 476.70p 476.90p 477.90p 472.40p 476.20p 506,647 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 1,045.7 136.7 32.5 14.7 1,622.59

Synthomer (SYNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017477.39999+0.30+0.06%472.39999477.89999506,647
16 Nov 2017477.1+1.30+0.27%474.69998477.70001317,748
15 Nov 2017475.79998-3.20-0.67%471.6479366,529
14 Nov 2017479+7.90+1.68%464.70001480.29998422,931
13 Nov 2017471.1-6.80-1.42%468.20001483.1214,027
10 Nov 2017477.89999-4.90-1.01%476.5495.59997209,762
09 Nov 2017482.79998-15.10-3.03%482.79998498260,339
08 Nov 2017497.90002+2.30+0.46%484.80001498.70001211,624
07 Nov 2017495.59997-1.40-0.28%493.39999502.99996400,844
06 Nov 2017497-3.00-0.60%493.59997508237,153
03 Nov 20175000.000.00%498.40002500.51,093,970
02 Nov 2017500+0.70+0.14%495501.5616,859
01 Nov 2017499.29998+9.50+1.94%489.19998502.99996718,634
31 Oct 2017489.80001+6.60+1.37%483493.70001692,599
30 Oct 2017483.20001+0.20+0.04%483485.99996224,507
27 Oct 2017483+0.70+0.15%479.92541485253,742
26 Oct 2017482.29998+4.30+0.90%477.5483.20001205,705
25 Oct 2017478+3.00+0.63%465.40002480.59997425,040
24 Oct 2017475-1.20-0.25%472.6478.5345,913
23 Oct 2017476.20001-1.80-0.38%474.80001484.89999182,421
20 Oct 2017478-1.40-0.29%477.39999481.29998517,727
19 Oct 2017479.40002-1.70-0.35%478.20001482.89129221,662
Download more Synthomer Historical Data

Synthomer (SYNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week485.1495.6464.7476.5845210k507k306k-7.7-1.59%
1 Month478.5508464.7487.7137182k1M388k-1.1-0.23%
3 Months475.1508464.7485.4594138k2M430k2.30.48%
6 Months495.1513.5464.7488.2962138k2M454k-17.7-3.58%
1 Year343.8513.5343.8463.087388k5M575k133.638.86%
3 Years211.1513.5210.3377.793921k6M524k266.3126.15%
5 Years166.7513.5166328.6848466M456k310.7186.38%
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:20171119 21:57:38