Synopsys Inc (0LBP)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 89.43 | 89.43 | 89.43 | 767 | 89.43 | DE |
| 4 | 0 | 0 | 89.43 | 89.43 | 89.43 | 2021 | 89.43 | DE |
| 12 | 0 | 0 | 89.43 | 89.43 | 89.43 | 1369 | 89.43 | DE |
| 26 | 0 | 0 | 89.43 | 89.43 | 89.43 | 1606 | 89.43 | DE |
| 52 | 0 | 0 | 89.43 | 89.43 | 89.43 | 3589 | 89.43 | DE |
| 156 | 0 | 0 | 89.43 | 89.43 | 89.43 | 3668 | 89.43 | DE |
| 260 | 0 | 0 | 89.43 | 89.43 | 89.43 | 2660 | 89.43 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 732 |
| 1742405400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 115 |
| 1742319000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1476 |
| 1742232600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1275 |
| 1741973400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 237 |
| 1741887000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 229 |
| 1741800600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 724 |
| 1741714200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 90 |
| 1741627800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 203 |
| 1741368600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 27173 |
| 1741282200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 2970 |
| 1741195800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 90 |
| 1741109400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 562 |
| 1741023000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 407 |
| 1740763800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 147 |
| 1740677400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1684 |
| 1740591000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 802 |
| 1740504600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 974 |
| 1740418200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 355 |
| 1740159000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 181 |
| 1740072600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 401 |
| 1739986200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 9420 |
| 1739899800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 130 |
| 1739813400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 0 |
| 1739554200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 261 |
| 1739467800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 152 |
| 1739381400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 389 |
| 1739295000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 173 |
| 1739208600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 2475 |
| 1738949400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 450 |
| 1738863000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 144 |
| 1738776600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 365 |
| 1738690200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 262 |
| 1738603800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 549 |
| 1738344600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 391 |
| 1738258200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 576 |
| 1738171800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 800 |
| 1738085400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1225 |
| 1737999000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1986 |
| 1737739800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 3564 |
| 1737653400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 905 |
| 1737567000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1361 |
| 1737480600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 645 |
| 1737394200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 0 |
| 1737135000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 922 |
| 1737048600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1299 |
| 1736962200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 533 |
| 1736875800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 363 |
| 1736789400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 3574 |
| 1736530200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1263 |
| 1736443800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 0 |
| 1736357400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1440 |
| 1736271000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1007 |
| 1736184600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 422 |
| 1735925400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 688 |
| 1735839000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1200 |
| 1735666200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 320 |
| 1735579800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 553 |
| 1735320600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 133 |
| 1735061400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 495 |
| 1734975000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
