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
  +1.80p +0.36% 495.00p 464.50p 520.00p 495.90p 491.10p 493.70p 132,539 17:30:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 1,045.7 136.7 32.5 15.2 1,682.41

Synthomer (SYNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jun 2017493.20001+3.70+0.76%485.5493.5398,169
20 Jun 2017489.50003+1.20+0.25%486.99996491.20001281,871
19 Jun 2017488.30001-8.60-1.73%486.80001499.29998533,673
16 Jun 2017496.90002+14.40+2.98%484.29998496.900021,123,685
15 Jun 2017482.5-22.00-4.36%478.79998507.5916,112
14 Jun 2017504.50003+8.90+1.80%497.09997511543,056
13 Jun 2017495.59997+3.50+0.71%491.70001498.6310,102
12 Jun 2017492.1-0.70-0.14%488.50003492.70001219,645
09 Jun 2017492.79998+3.90+0.80%487.49996494549,410
08 Jun 2017488.89999-6.10-1.23%484.20001492.29998652,033
07 Jun 2017495-6.00-1.20%494.09997501.99996412,783
06 Jun 2017501-7.50-1.47%496.799985081,163,715
05 Jun 2017508.5-1.00-0.20%506.5512371,114
02 Jun 2017509.5+1.00+0.20%507.5513.5352,910
01 Jun 2017508.5+4.50+0.89%503.49996509407,376
31 May 2017504.00003+3.00+0.60%502.49996506.5696,849
30 May 2017501+1.10+0.22%495.90002502.99996601,064
26 May 2017499.899990.000.00%498.1502.49996617,218
25 May 2017499.89999-2.10-0.42%499.39999504.50003242,119
24 May 2017501.99996-1.50-0.30%500.5504.50003271,501
23 May 2017503.49996+2.00+0.40%499.39999505.50003318,976
22 May 2017501.5+0.50+0.10%497.29998506.00003238,666
Download more Synthomer Historical Data

Synthomer (SYNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week504507.5478.80.000091k1M589k-9-1.79%
1 Month504.5513.5478.80.000091k1M531k-9.5-1.88%
3 Months475513.5469.30.000091k2M625k204.21%
6 Months370.8513.5369.20.000088k5M712k124.233.50%
1 Year330.6513.5300.30.000021k5M621k164.449.73%
3 Years234.3513.5181.90.0000466M498k260.7111.27%
5 Years139513.5126.40.0000466M504k356256.12%
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:20170622 22:04:44