Synthomer PLC (7YC2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.355 | -10.1428571429 | 3.5 | 3.5 | 3.19 | 212 | 3.26887728 | DE |
| 12 | -0.245 | -7.22713864307 | 3.39 | 4 | 2.98 | 872 | 3.52326047 | DE |
| 26 | 1.485 | 89.4578313253 | 1.66 | 4 | 1.59 | 2153 | 2.6647368 | DE |
| 52 | -6.054 | -65.8115012501 | 9.199 | 9.329 | 1.42 | 1976 | 2.27566275 | DE |
| 156 | -6.054 | -65.8115012501 | 9.199 | 9.329 | 1.42 | 1976 | 2.27566275 | DE |
| 260 | -6.054 | -65.8115012501 | 9.199 | 9.329 | 1.42 | 1976 | 2.27566275 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371160 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1722284760 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1722025560 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1721939160 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1721852760 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1721766360 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1721679960 | 3.19 | -0.12 | -3.48 | 3.19 | 3.19 | 3.19 | 5 |
| 1721420760 | 3.305 | 0.06 | 1.85 | 3.305 | 3.305 | 3.305 | 244 |
| 1721334360 | 3.245 | 0.04 | 1.09 | 3.245 | 3.245 | 3.245 | 956 |
| 1721248020 | 3.21 | -0.07 | -1.98 | 3.21 | 3.21 | 3.21 | 65 |
| 1721161560 | 3.275 | 0 | 0.00 | 3.275 | 3.275 | 3.275 | 0 |
| 1721075160 | 3.275 | 0 | 0.00 | 3.275 | 3.275 | 3.275 | 0 |
| 1720815960 | 3.275 | -0.13 | -3.82 | 3.275 | 3.275 | 3.275 | 17 |
| 1720729620 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1720643220 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1720556820 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1720470420 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1720211220 | 3.405 | 0.05 | 1.49 | 3.405 | 3.405 | 3.405 | 25 |
| 1720124820 | 3.355 | 0.38 | 12.58 | 3.5 | 3.5 | 3.355 | 171 |
| 1720038420 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1719952020 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1719865620 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1719606420 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1719520020 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1719433620 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1719347220 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1719260820 | 2.98 | -0.12 | -3.72 | 2.98 | 2.98 | 2.98 | 100 |
| 1719001560 | 3.095 | 0 | 0.00 | 3.095 | 3.095 | 3.095 | 0 |
| 1718915160 | 3.095 | -0.25 | -7.34 | 3.095 | 3.095 | 3.095 | 350 |
| 1718828760 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1718742360 | 3.34 | 0.15 | 4.54 | 3.34 | 3.34 | 3.34 | 13 |
| 1718656020 | 3.195 | -0.44 | -12.10 | 3.195 | 3.195 | 3.195 | 86 |
| 1718396820 | 3.635 | 0 | 0.00 | 3.635 | 3.635 | 3.635 | 0 |
| 1718310420 | 3.635 | 0 | 0.00 | 3.635 | 3.635 | 3.635 | 0 |
| 1718224020 | 3.635 | 0 | 0.00 | 3.635 | 3.635 | 3.635 | 0 |
| 1718137620 | 3.635 | 0.2 | 5.82 | 3.635 | 3.635 | 3.635 | 979 |
| 1718051220 | 3.435 | 0 | 0.00 | 3.435 | 3.435 | 3.435 | 0 |
| 1717792020 | 3.435 | 0 | 0.00 | 3.435 | 3.435 | 3.435 | 0 |
| 1717705620 | 3.435 | 0 | 0.00 | 3.435 | 3.435 | 3.435 | 0 |
| 1717619220 | 3.435 | 0 | 0.00 | 3.435 | 3.435 | 3.435 | 0 |
| 1717532820 | 3.435 | 0 | 0.00 | 3.435 | 3.435 | 3.435 | 0 |
| 1717446420 | 3.435 | 0 | 0.00 | 3.435 | 3.435 | 3.435 | 0 |
| 1717187220 | 3.435 | 0 | 0.00 | 3.435 | 3.435 | 3.435 | 0 |
| 1717100820 | 3.435 | -0.17 | -4.58 | 3.35 | 3.435 | 3.35 | 3162 |
| 1717014420 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1716928020 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1716841620 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1716582420 | 3.6 | 0.03 | 0.84 | 3.515 | 3.6 | 3.515 | 3300 |
| 1716496020 | 3.57 | 0.03 | 0.99 | 3.57 | 3.57 | 3.57 | 1048 |
| 1716409620 | 3.535 | -0.16 | -4.20 | 3.75 | 3.75 | 3.535 | 1500 |
| 1716323160 | 3.69 | 0.3 | 8.85 | 4 | 4 | 3.69 | 3170 |
| 1716236760 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1715977560 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1715891160 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1715804760 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1715718360 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1715631960 | 3.39 | -0.01 | -0.29 | 3.39 | 3.39 | 3.39 | 500 |
| 1715372820 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1715286420 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1715200020 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1715113620 | 3.4 | -0.12 | -3.27 | 3.465 | 3.465 | 3.4 | 3450 |
| 1715027220 | 3.515 | 0.15 | 4.30 | 3.475 | 3.515 | 3.475 | 1500 |
| 1714768020 | 3.37 | 0.52 | 18.25 | 3.37 | 3.37 | 3.37 | 30 |
| 1714629600 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
