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
Synthomer Plc SYNT London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
2.50 0.47% 529.50 10:35:02
Open Price Low Price High Price Close Price Previous Close
524.00 521.00 528.50 529.50 527.00
more quote information »
Industry Sector
CHEMICALS

SYNT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week534.00534.50517.50527.17966,573-4.50-0.84%
1 Month486.40534.50486.40517.20982,91543.108.86%
3 Months517.50564.50485.00519.00747,03812.002.32%
6 Months436.40564.50432.20489.64916,59693.1021.33%
1 Year301.60564.50284.00445.20886,786227.9075.56%
3 Years522.50580.50182.30377.89917,5077.001.34%
5 Years372.50580.50182.30401.22776,419157.0042.15%

SYNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 529.50 2.50 0.47% 524.00 529.50 521.00 866,960
Jul 29 2021 527.00 7.00 1.35% 523.50 527.00 518.00 1,449,246
Jul 28 2021 520.00 -2.00 -0.38% 533.50 533.50 517.50 358,049
Jul 27 2021 522.00 -9.50 -1.79% 529.50 531.50 519.00 712,391
Jul 26 2021 531.50 2.50 0.47% 526.50 534.50 526.00 897,022
Jul 23 2021 529.00 4.50 0.86% 534.00 534.00 522.50 1,416,155
Jul 22 2021 524.50 9.00 1.75% 510.50 524.50 510.50 3,019,403
Jul 21 2021 515.50 5.00 0.98% 517.50 521.50 509.00 1,008,439
Jul 20 2021 510.50 7.50 1.49% 508.00 510.50 504.00 831,199
Jul 19 2021 503.00 0.50 0.1% 507.50 508.50 496.20 511,123
Jul 16 2021 502.50 -7.50 -1.47% 509.50 515.50 500.50 342,658
Jul 15 2021 510.00 -7.00 -1.35% 516.00 523.00 508.50 560,331
Jul 14 2021 517.00 -1.00 -0.19% 518.00 520.50 511.50 262,264
Jul 13 2021 518.00 -5.50 -1.05% 522.00 526.00 518.00 609,645
Jul 12 2021 523.50 3.00 0.58% 530.00 530.00 516.50 261,274
Jul 09 2021 520.50 18.00 3.58% 512.00 524.00 507.00 2,088,804
Jul 08 2021 502.50 -9.00 -1.76% 508.00 511.00 497.20 402,997
Jul 07 2021 511.50 5.00 0.99% 509.00 513.50 508.00 760,431
Jul 06 2021 506.50 -3.50 -0.69% 497.60 515.00 497.60 3,477,952
Jul 05 2021 510.00 10.00 2.0% 505.00 512.50 501.00 377,057
Jul 02 2021 500.00 2.60 0.52% 486.40 506.00 486.40 311,860
Jul 01 2021 497.40 5.80 1.18% 494.00 499.40 490.80 530,345
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:20210731 14:29:40