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
  -3.00p -0.58% 516.00p 515.50p 516.00p 518.50p 514.00p 518.50p 27,484 10:15:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 1,480.2 86.4 21.8 23.7 1,753.78

Synthomer (SYNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jul 20185190.000.00%514524299,531
17 Jul 2018519+5.00+0.97%511520.5206,908
16 Jul 2018514-2.50-0.48%513.5524.5207,579
13 Jul 2018516.5-6.00-1.15%516525197,643
12 Jul 2018522.5+6.50+1.26%514.5525.5272,599
11 Jul 2018516-8.50-1.62%514520.5227,484
10 Jul 2018524.5-0.50-0.10%521.5526.5407,770
09 Jul 2018525+1.00+0.19%522527244,139
06 Jul 2018524+6.00+1.16%517526.5417,024
05 Jul 2018518-1.00-0.19%516.5522218,487
04 Jul 2018519-4.50-0.86%514.5521209,186
03 Jul 2018523.50.000.00%5235261,002,115
02 Jul 2018523.5-3.50-0.66%519526241,326
29 Jun 2018527+3.50+0.67%524.5530.51,347,592
28 Jun 2018523.5-6.00-1.13%521529.5848,929
27 Jun 2018529.5+3.00+0.57%522529.5408,646
26 Jun 2018526.5-1.00-0.19%522.5529311,544
25 Jun 2018527.5-3.00-0.57%525.5531253,254
22 Jun 2018530.5+3.00+0.57%526530.5516,130
21 Jun 2018527.5-10.50-1.95%525.5547.5252,960
20 Jun 2018538-2.00-0.37%537.55451,325,568
19 Jun 2018540-7.50-1.37%537544284,084
Download more Synthomer Historical Data

Synthomer (SYNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week516.5525.5511518.5120198k300k237k-0.5-0.10%
1 Month547.5547.5511524.1139198k1M405k-31.5-5.75%
3 Months480559.5480517.3354124k5M719k367.50%
6 Months489.2559.5455.2503.7976124k5M575k26.85.48%
1 Year485.9559.5455.2495.901960k5M501k30.16.19%
3 Years310.6559.5272.9420.499721k5M529k205.466.13%
5 Years198.3559.5181.9374.3130466M458k317.7160.21%
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:42 V: D:20180719 09:58:45