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
  -1.40p -0.29% 478.00p 478.00p 478.30p 481.30p 477.40p 478.50p 517,727 16:29:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 1,045.7 136.7 32.5 14.7 1,624.63

Synthomer (SYNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 2017478-1.40-0.29%477.39999481.29998517,727
19 Oct 2017479.40002-1.70-0.35%478.20001482.89129221,662
18 Oct 2017481.09997+0.40+0.08%478.90002492.1503,077
17 Oct 2017480.70001-4.00-0.83%480.70001485.53897614,276
16 Oct 2017484.69998-5.30-1.08%483.89999490.6259,399
13 Oct 2017490.00003-4.00-0.81%489.30001494.20001242,068
12 Oct 2017494+1.90+0.39%489.89999495.09997283,451
11 Oct 2017492.1-1.50-0.30%490.5493309,630
10 Oct 2017493.59997-2.40-0.48%493.39999496987,864
09 Oct 2017496+3.80+0.77%491.30001496443,501
06 Oct 2017492.20001+2.10+0.43%487.89999492.39999257,960
05 Oct 2017490.1-2.70-0.55%487.49996490.30001372,577
04 Oct 2017492.79998+2.50+0.51%489.1493.29998231,382
03 Oct 2017490.30001+1.90+0.39%486.80001491.30001275,751
02 Oct 2017488.39999+0.10+0.02%485.80001491.899991,852,223
29 Sep 2017488.30001+2.60+0.54%485.6490.00003264,385
28 Sep 2017485.69998+4.20+0.87%480.79998488.50003321,893
27 Sep 2017481.5-4.80-0.99%478.59997486.999961,528,920
26 Sep 2017486.30001-2.40-0.49%483.5488.19998184,690
25 Sep 2017488.69998-1.30-0.27%485.99996490.30001214,110
22 Sep 2017490.00003+1.30+0.27%487.1494.59997220,688
Download more Synthomer Historical Data

Synthomer (SYNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week494.2494.2477.4482.4397222k614k368k-16.2-3.28%
1 Month490.2496477.4487.5669185k2M479k-12.2-2.49%
3 Months493.4501.5465.4482.9814138k2M445k-15.4-3.12%
6 Months480513.5465.4490.7106138k2M513k-2-0.42%
1 Year361.7513.5339.6453.590788k5M589k116.332.15%
3 Years216.2513.5188372.220421k6M524k261.8121.09%
5 Years151.3513.5144.1322.8219466M459k326.7215.93%
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:30 V: D:20171022 11:39:08