Buy
Sell
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 2020301.806.402.17%297.20315.001,046,113
05 Aug 2020295.407.602.64%285.60295.40305,259
04 Aug 2020287.80-1.60-0.55%285.20289.40363,946
03 Aug 2020289.40-0.60-0.21%284.00290.20433,237
31 Jul 2020290.00-1.40-0.48%289.80294.20372,864
30 Jul 2020291.40-5.00-1.69%289.00301.60298,939
29 Jul 2020296.40-6.60-2.18%295.80305.60262,249
28 Jul 2020303.00-7.20-2.32%302.40315.20705,862
27 Jul 2020310.200.200.06%307.40313.60548,794
24 Jul 2020310.001.000.32%304.40312.40726,456
23 Jul 2020309.003.201.05%306.40311.40269,204
22 Jul 2020305.800.800.26%302.80307.20164,076
21 Jul 2020305.00-2.40-0.78%304.00314.402,331,742
20 Jul 2020307.403.601.18%303.00311.40215,849
17 Jul 2020303.802.200.73%296.60304.00338,855
16 Jul 2020301.601.800.6%298.00305.00314,397
15 Jul 2020299.804.601.56%297.20302.20728,006
14 Jul 2020295.20-0.20-0.07%287.40295.20476,879
13 Jul 2020295.406.202.14%288.00296.40269,614
10 Jul 2020289.208.402.99%277.60291.00487,677
09 Jul 2020280.807.002.56%272.00284.40700,174
08 Jul 2020273.80-11.80-4.13%273.80284.80575,265
07 Jul 2020285.60-2.00-0.7%283.60290.00400,200
Download more Synthomer Plc Historical Data

Synthomer Plc (SYNT) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week294.00315.00284.00295.13504,284-0.80-0.27%
1 Month277.60315.20277.60300.81533,00115.605.62%
3 Months289.60328.60261.20291.91722,2023.601.24%
6 Months332.80342.60182.30272.10886,953-39.60-11.9%
1 Year283.80371.00182.30296.671,013,6239.403.31%
3 Years500.50580.50182.30376.39788,306-207.30-41.42%
5 Years328.60580.50182.30381.27681,394-35.40-10.77%
ADVFN Advertorial
Your Recent History
LSE
SYNT
Synthomer
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200807 10:11:21