Synthomer PLC (7YC2)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714681620 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1714508820 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1714422420 | 2.85 | 0.08 | 2.89 | 2.85 | 2.85 | 2.85 | 2903 |
| 1714163220 | 2.77 | -0.07 | -2.46 | 2.77 | 2.77 | 2.77 | 1750 |
| 1714076820 | 2.84 | -0.04 | -1.39 | 2.84 | 2.84 | 2.84 | 250 |
| 1713990360 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1713903960 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1713817560 | 2.88 | 0.03 | 1.05 | 2.845 | 2.88 | 2.845 | 1100 |
| 1713558420 | 2.85 | -0.09 | -3.06 | 2.85 | 2.85 | 2.85 | 172 |
| 1713472020 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1713385620 | 2.94 | -0.09 | -2.97 | 2.94 | 2.94 | 2.94 | 785 |
| 1713299220 | 3.0299999 | -0.03 | -0.82 | 3.0299999 | 3.0299999 | 3.0299999 | 1500 |
| 1713212820 | 3.055 | 0.05 | 1.66 | 3.055 | 3.055 | 3.055 | 500 |
| 1712953620 | 3.005 | 0.01 | 0.33 | 3.005 | 3.005 | 3.005 | 1133 |
| 1712867160 | 2.995 | 0 | 0.00 | 2.995 | 2.995 | 2.995 | 0 |
| 1712780760 | 2.995 | 0 | 0.00 | 2.995 | 2.995 | 2.995 | 0 |
| 1712694360 | 2.995 | -0.03 | -0.83 | 2.995 | 2.995 | 2.995 | 31 |
| 1712607960 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1712348760 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1712262360 | 3.02 | 0.02 | 0.67 | 3.02 | 3.025 | 3 | 16107 |
| 1712175960 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1712089560 | 3 | -0.02 | -0.66 | 3.04 | 3.04 | 2.97 | 6306 |
| 1711661160 | 3.02 | 0.22 | 7.86 | 3.04 | 3.04 | 3.02 | 502 |
| 1711574820 | 2.8 | 0 | 0.00 | 2.7799999 | 2.8 | 2.7799999 | 4403 |
| 1711488360 | 2.8 | 0.1 | 3.70 | 2.8 | 2.8 | 2.8 | 34 |
| 1711401960 | 2.7 | -0.14 | -4.93 | 2.7 | 2.7 | 2.7 | 62 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
