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
  +0.50p +0.09% 549.00p 549.50p 550.00p 552.00p 546.00p 547.50p 247,605 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 1,480.2 86.4 21.8 25.2 1,865.95

Synthomer (SYNT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2018549+0.50+0.09%546552247,605
19 Sep 2018548.50.000.00%547553380,377
18 Sep 2018548.5-0.50-0.09%548.5553228,682
17 Sep 2018549-5.50-0.99%549554154,361
14 Sep 2018554.5-3.00-0.54%551556.5478,323
13 Sep 2018557.5+6.00+1.09%548.5558420,726
12 Sep 2018551.5+3.00+0.55%545553505,680
11 Sep 2018548.5+0.50+0.09%543.5550.5238,367
10 Sep 2018548-2.00-0.36%545.5557.5157,098
07 Sep 2018550-4.00-0.72%543552.5248,986
06 Sep 2018554+0.50+0.09%550.5555.5429,266
05 Sep 2018553.5-3.00-0.54%551562.5353,534
04 Sep 2018556.5-6.50-1.15%555.5565206,454
03 Sep 2018563-4.00-0.71%558.5565160,897
31 Aug 2018567-3.00-0.53%563572425,274
30 Aug 2018570+2.00+0.35%561572329,750
29 Aug 2018568+2.00+0.35%565575297,464
28 Aug 2018566+1.50+0.27%562570.51,164,428
24 Aug 2018564.5-4.00-0.70%562569.5236,404
23 Aug 2018568.5+4.50+0.80%564.5569.5231,527
22 Aug 2018564-4.50-0.79%562578313,152
21 Aug 2018568.5+4.00+0.71%562.5570355,279
Download more Synthomer Historical Data

Synthomer (SYNT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week553558546552.5504154k478k332k-4-0.72%
1 Month564.5575543558.4596154k1M350k-15.5-2.75%
3 Months527.5580.5511543.2456154k3M466k21.54.08%
6 Months490.6580.5470.2523.0605124k5M582k58.411.90%
1 Year495580.5455.2506.784560k5M507k5410.91%
3 Years332.7580.5272.9435.376521k5M511k216.365.01%
5 Years238.6580.5181.9385.0446466M462k310.4130.09%
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:20180921 01:58:37