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
  -3.30p -0.71% 463.00p 461.90p 462.20p 466.90p 460.20p 466.70p 338,413.00 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 1,045.7 136.7 32.5 14.2 1,573.65

Synthomer (SYNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017463-3.30-0.71%460.2466.9338,413
23 Mar 2017466.3+4.20+0.91%458.1466.7411,042
22 Mar 2017462.09998+1.60+0.35%452.6462.8673,051
21 Mar 2017460.5-7.60-1.62%459.30002471.9636,539
20 Mar 2017468.1-1.70-0.36%464.7470.6476,712
17 Mar 2017469.80002+5.70+1.23%462.59998469.80002696,916
16 Mar 2017464.09998-1.10-0.24%461.59998469.1388,287
15 Mar 2017465.2+5.20+1.13%458.9465.2493,819
14 Mar 2017460-2.90-0.63%459470.61,074,502
13 Mar 2017462.90002+7.60+1.67%455.30002463835,057
10 Mar 2017455.30002-2.60-0.57%454.19998458.30002555,987
09 Mar 2017457.9+5.20+1.15%452.5461.31,063,406
08 Mar 2017452.69998-6.40-1.39%452.4461.8810,301
07 Mar 2017459.1+12.60+2.82%449.40002465.099981,295,705
06 Mar 2017446.5-6.30-1.39%444464.21,206,194
03 Mar 2017452.80002-1.90-0.42%449.2455.99997762,085
02 Mar 2017454.69998+5.20+1.16%448.5455.199982,020,433
01 Mar 2017449.5+2.90+0.65%444.6450.81,393,439
28 Feb 2017446.59998+4.00+0.90%441.1448.3507,925
27 Feb 2017442.6+1.50+0.34%440.69998445.59998512,490
Download more Synthomer Historical Data

Synthomer (SYNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week462.60471.90452.600.0000411k697k579k0.400.09%
1 Month440.30471.90438.400.0000372k2M809k22.705.16%
3 Months374.50471.90370.000.000088k5M824k88.5023.63%
6 Months365.90471.90339.600.000088k5M656k97.1026.54%
1 Year357.50471.90300.300.000021k5M578k105.5029.51%
3 Years265.40471.90181.900.0000466M472k197.6074.45%
5 Years245.00471.90126.400.0000468M512k218.0088.98%
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:20170326 05:28:47