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
  -1.50p -0.30% 502.00p 502.00p 503.00p 504.50p 500.50p 501.00p 271,501 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 1,045.7 136.7 32.5 15.4 1,706.20

Synthomer (SYNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2017503.49996+2.00+0.40%499.39999505.50003318,976
22 May 2017501.5+0.50+0.10%497.29998506.00003238,666
19 May 2017501+0.50+0.10%495.09997501.99996225,976
18 May 2017500.5+3.00+0.60%494.90002504.50003852,550
17 May 2017497.5-8.50-1.68%496.79998505.00003371,507
16 May 2017506.00003+6.00+1.20%499.70001508370,798
15 May 2017500-1.00-0.20%499.89999503.49996463,185
12 May 20175010.000.00%498.200015071,150,754
11 May 2017501-2.50-0.50%499.20001503.499962,145,111
10 May 2017503.49996-0.50-0.10%500506.00003553,440
09 May 2017504.00003+2.00+0.40%501.99996505.500031,056,205
08 May 2017501.99996-2.50-0.50%501.5506.00003237,790
05 May 2017504.50003+1.50+0.30%500.5505.50003253,046
04 May 2017502.99996+3.20+0.64%498.40002502.99996255,185
03 May 2017499.79998+1.50+0.30%493.89999500851,379
02 May 2017498.29998+3.70+0.75%493.29998498.899991,534,802
28 Apr 2017494.59997-0.40-0.08%492.899994961,193,912
27 Apr 2017495-2.20-0.44%492.70001497.61,144,512
26 Apr 2017497.20001+0.80+0.16%494.5498.1436,426
25 Apr 2017496.40002+1.70+0.34%493.29998500.5648,752
24 Apr 2017494.70001+9.50+1.96%484.80001494.70001335,133
Download more Synthomer Historical Data

Synthomer (SYNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week505506494.90.0000226k853k402k-3-0.59%
1 Month494.7508492.70.0000226k2M719k7.31.48%
3 Months447.95084440.0000226k2M733k54.112.08%
6 Months349.2508348.50.000088k5M698k152.843.76%
1 Year343.6508300.30.000021k5M616k158.446.10%
3 Years257.5508181.90.0000466M493k244.594.95%
5 Years200.1508126.40.0000468M511k301.9150.87%
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:35 V: D:20170524 21:39:02