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
  -1.10p -0.23% 473.40p 473.50p 474.00p 474.40p 470.40p 473.80p 288,635 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 1,045.7 136.7 32.5 14.6 1,609.00

Synthomer (SYNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017473.39999-1.10-0.23%470.39999474.39999288,635
17 Aug 2017474.5-1.60-0.34%473.69998478.70001315,735
16 Aug 2017476.1-1.50-0.31%475.30001478.90002368,516
15 Aug 2017477.59997+2.60+0.55%474.89999487.80001430,742
14 Aug 2017475+1.50+0.32%471.49996478.09997456,516
11 Aug 2017473.50003+0.60+0.13%466.89999474.69998504,718
10 Aug 2017472.89999-11.50-2.37%470.89999485.80001854,868
09 Aug 2017484.39999+0.70+0.14%477.39999488.19998553,308
08 Aug 2017483.70001-9.20-1.87%480.79998501.5621,078
07 Aug 2017492.89999-0.20-0.04%488.50003500.5464,452
04 Aug 2017493.1+10.80+2.24%482.20001493.20001352,099
03 Aug 2017482.29998-1.40-0.29%481.40002490.00003303,285
02 Aug 2017483.70001-7.30-1.49%482.20001494.90002599,748
01 Aug 20174910.000.00%489.00003495.90002329,271
31 Jul 2017491+4.10+0.84%490.00003500266,815
28 Jul 2017486.89999-8.00-1.62%486.89999495.40002583,841
27 Jul 2017494.90002-5.10-1.02%493504.00003717,092
26 Jul 20175000.000.00%497.20001505.00003489,656
25 Jul 2017500+4.80+0.97%495.29998501.5331,839
24 Jul 2017495.20001-4.70-0.94%492.5501484,774
21 Jul 2017499.89999+11.90+2.44%484.89999504.00003892,387
Download more Synthomer Historical Data

Synthomer (SYNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week472.7487.8466.9475.2940316k505k415k0.70.15%
1 Month484.9505466.9486.5761267k892k496k-11.5-2.37%
3 Months498.1513.5466.9491.0380220k1M506k-24.7-4.96%
6 Months452.5513.5438.4481.5822220k2M607k20.94.62%
1 Year379.6513.5339.6434.036588k5M622k93.824.71%
3 Years230.9513.5181.9362.7985466M511k242.5105.02%
5 Years149.3513.5139.1306.0858466M479k324.1217.08%
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:20170821 04:49:33