| Share Name |
Share Symbol |
Market |
Type |
Share ISIN |
Share Description |
| Synthomer Plc |
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 |
| |
-8.60 |
-2.85% |
293.20 |
292.40 |
293.40 |
299.20 |
288.60 |
299.20 |
58,758 |
10:45:26 |
| Industry Sector |
Turnover (m) |
Profit (m) |
EPS - Basic |
PE Ratio |
Market Cap (m) |
| Chemicals |
1,459.1 |
100.5 |
21.5 |
13.6 |
1,246 |
Synthomer (SYNT) 1 Month Share Price History
| Date |
Share Price |
Share Price Change |
Share Price % Change |
Low Price |
High Price |
Shares Traded |
| 06 Aug 2020 | 301.80 | 6.40 | 2.17% | 297.20 | 315.00 | 1,046,113 |
| 05 Aug 2020 | 295.40 | 7.60 | 2.64% | 285.60 | 295.40 | 305,259 |
| 04 Aug 2020 | 287.80 | -1.60 | -0.55% | 285.20 | 289.40 | 363,946 |
| 03 Aug 2020 | 289.40 | -0.60 | -0.21% | 284.00 | 290.20 | 433,237 |
| 31 Jul 2020 | 290.00 | -1.40 | -0.48% | 289.80 | 294.20 | 372,864 |
| 30 Jul 2020 | 291.40 | -5.00 | -1.69% | 289.00 | 301.60 | 298,939 |
| 29 Jul 2020 | 296.40 | -6.60 | -2.18% | 295.80 | 305.60 | 262,249 |
| 28 Jul 2020 | 303.00 | -7.20 | -2.32% | 302.40 | 315.20 | 705,862 |
| 27 Jul 2020 | 310.20 | 0.20 | 0.06% | 307.40 | 313.60 | 548,794 |
| 24 Jul 2020 | 310.00 | 1.00 | 0.32% | 304.40 | 312.40 | 726,456 |
| 23 Jul 2020 | 309.00 | 3.20 | 1.05% | 306.40 | 311.40 | 269,204 |
| 22 Jul 2020 | 305.80 | 0.80 | 0.26% | 302.80 | 307.20 | 164,076 |
| 21 Jul 2020 | 305.00 | -2.40 | -0.78% | 304.00 | 314.40 | 2,331,742 |
| 20 Jul 2020 | 307.40 | 3.60 | 1.18% | 303.00 | 311.40 | 215,849 |
| 17 Jul 2020 | 303.80 | 2.20 | 0.73% | 296.60 | 304.00 | 338,855 |
| 16 Jul 2020 | 301.60 | 1.80 | 0.6% | 298.00 | 305.00 | 314,397 |
| 15 Jul 2020 | 299.80 | 4.60 | 1.56% | 297.20 | 302.20 | 728,006 |
| 14 Jul 2020 | 295.20 | -0.20 | -0.07% | 287.40 | 295.20 | 476,879 |
| 13 Jul 2020 | 295.40 | 6.20 | 2.14% | 288.00 | 296.40 | 269,614 |
| 10 Jul 2020 | 289.20 | 8.40 | 2.99% | 277.60 | 291.00 | 487,677 |
| 09 Jul 2020 | 280.80 | 7.00 | 2.56% | 272.00 | 284.40 | 700,174 |
| 08 Jul 2020 | 273.80 | -11.80 | -4.13% | 273.80 | 284.80 | 575,265 |
| 07 Jul 2020 | 285.60 | -2.00 | -0.7% | 283.60 | 290.00 | 400,200 |
Synthomer Plc (SYNT) Historical Summary
| Period † |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 294.00 | 315.00 | 284.00 | 295.13 | 504,284 | -0.80 | -0.27% |
| 1 Month | 277.60 | 315.20 | 277.60 | 300.81 | 533,001 | 15.60 | 5.62% |
| 3 Months | 289.60 | 328.60 | 261.20 | 291.91 | 722,202 | 3.60 | 1.24% |
| 6 Months | 332.80 | 342.60 | 182.30 | 272.10 | 886,953 | -39.60 | -11.9% |
| 1 Year | 283.80 | 371.00 | 182.30 | 296.67 | 1,013,623 | 9.40 | 3.31% |
| 3 Years | 500.50 | 580.50 | 182.30 | 376.39 | 788,306 | -207.30 | -41.42% |
| 5 Years | 328.60 | 580.50 | 182.30 | 381.27 | 681,394 | -35.40 | -10.77% |
PLUS1
