SYNT

Synthomer Historical Data - SYNT

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Synthomer Plc SYNT London Ordinary Share GB0009887422 ORD 10P
  Price Change Price Change % Stock Price Last Trade
-0.40 -0.08% 490.60 10:35:21
Open Price Low Price High Price Close Price Previous Close
500.50 489.20 500.50 490.60 491.00
more quote information »
Industry Sector
CHEMICALS

SYNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week517.50526.00485.00506.59439,482-26.90-5.2%
1 Month489.20527.00481.60504.66795,6821.400.29%
3 Months463.40527.00441.60477.78958,49227.205.87%
6 Months422.40527.00414.00457.311,045,99668.2016.15%
1 Year284.40527.00261.20403.90869,874206.2072.5%
3 Years498.60580.50182.30375.17898,925-8.00-1.6%
5 Years353.00580.50182.30394.34759,776137.6038.98%

SYNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 490.60 -0.40 -0.08% 500.50 500.50 489.20 935,753
May 13 2021 491.00 -5.00 -1.01% 488.60 492.60 485.00 280,218
May 12 2021 496.00 -8.00 -1.59% 499.40 506.50 495.40 360,462
May 11 2021 504.00 -11.00 -2.14% 507.50 510.00 500.00 472,212
May 10 2021 515.00 -0.50 -0.1% 524.50 524.50 513.50 486,527
May 07 2021 515.50 -4.50 -0.87% 517.50 526.00 514.00 597,991
May 06 2021 520.00 -2.00 -0.38% 521.00 527.00 516.50 495,073
May 05 2021 522.00 9.50 1.85% 501.50 522.50 501.50 871,556
May 04 2021 512.50 4.00 0.79% 498.80 517.00 498.80 683,951
Apr 30 2021 508.50 3.50 0.69% 494.40 508.50 494.40 778,283
Apr 29 2021 505.00 0.00 0.0% 510.00 510.00 502.50 298,828
Apr 28 2021 505.00 -6.50 -1.27% 520.50 520.50 503.00 488,351
Apr 27 2021 511.50 -6.00 -1.16% 512.50 519.50 507.00 1,347,058
Apr 26 2021 517.50 14.50 2.88% 496.80 518.00 496.80 1,203,118
Apr 23 2021 503.00 5.00 1.0% 498.00 505.00 496.60 1,702,969
Apr 22 2021 498.00 1.60 0.32% 488.20 506.50 488.20 697,861
Apr 21 2021 496.40 14.80 3.07% 494.80 509.00 493.00 2,577,515
Apr 20 2021 481.60 -12.20 -2.47% 494.00 498.00 481.60 1,150,113
Apr 19 2021 493.80 3.20 0.65% 491.00 495.60 489.20 335,752
Apr 16 2021 490.60 1.80 0.37% 489.20 492.40 486.80 307,516
See More Historical Prices »
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:20210516 17:31:34