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
  +5.20p +1.09% 483.20p 483.00p 483.60p 483.60p 469.20p 469.20p 427,085 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 1,045.7 136.7 32.5 14.9 1,642.30

Synthomer (SYNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 2018483.20001+5.20+1.09%469.19998483.6427,085
21 Feb 2018478+4.20+0.89%471.6479.40002276,602
20 Feb 2018473.80001+8.80+1.89%466.40002475.399991,033,374
19 Feb 2018465-3.40-0.73%465479.59997152,265
16 Feb 2018468.39999-1.40-0.30%467.39999473.00003325,405
15 Feb 2018469.80001+4.20+0.90%465469.99996373,514
14 Feb 2018465.6+3.40+0.74%456.80001466206,399
13 Feb 2018462.20001-4.60-0.99%461.39999469.19998271,477
12 Feb 2018466.79998+6.00+1.30%464468.20001432,481
09 Feb 2018460.79998+0.80+0.17%455.19998461.79998365,424
08 Feb 2018460-6.80-1.46%459470.6519,218
07 Feb 2018466.79998+6.60+1.43%458.6467.79998501,058
06 Feb 2018460.20001-12.00-2.54%459.39999466.20001777,572
05 Feb 2018472.19998-3.00-0.63%469.6474.19998490,480
02 Feb 2018475.19998-0.20-0.04%473.00003478290,962
01 Feb 2018475.39999+1.40+0.30%472.39999477.20001362,571
31 Jan 2018474.00003-2.20-0.46%472.00003479.79998422,678
30 Jan 2018476.20001-3.20-0.67%473.00003479.40002414,008
29 Jan 2018479.40002-5.00-1.03%477493.79998405,276
26 Jan 2018484.39999+10.40+2.19%472.6485.19998322,356
25 Jan 2018474.00003-4.40-0.92%472.19998479.40002248,464
24 Jan 2018478.40002-6.00-1.24%478.40002485.39999240,884
23 Jan 2018484.39999-3.00-0.62%481.40002491261,213
Download more Synthomer Historical Data

Synthomer (SYNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week468.8483.6465472.2131152k1M432k14.43.07%
1 Month478.6493.8455.2470.1036152k1M410k4.60.96%
3 Months478.3499.5455.2479.982260k1M394k4.91.02%
6 Months475508455.2483.108660k2M413k8.21.73%
1 Year449.3513.5438.4482.779760k2M505k33.97.55%
3 Years262513.5262389.322921k6M540k221.284.43%
5 Years212.3513.5170.3342.6398466M453k270.9127.60%
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:43 V: D:20180223 04:42:27