Synopsys Inc (0LBP)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 89.43 | 89.43 | 89.43 | 1808 | 89.43 | DE |
| 4 | 0 | 0 | 89.43 | 89.43 | 89.43 | 1179 | 89.43 | DE |
| 12 | 0 | 0 | 89.43 | 89.43 | 89.43 | 1690 | 89.43 | DE |
| 26 | 0 | 0 | 89.43 | 89.43 | 89.43 | 2994 | 89.43 | DE |
| 52 | 0 | 0 | 89.43 | 89.43 | 89.43 | 3499 | 89.43 | DE |
| 156 | 0 | 0 | 89.43 | 89.43 | 89.43 | 3704 | 89.43 | DE |
| 260 | 0 | 0 | 89.43 | 89.43 | 89.43 | 2629 | 89.43 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734715800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 650 |
| 1734629400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 643 |
| 1734543000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 635 |
| 1734456600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 825 |
| 1734370200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 348 |
| 1734111000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 736 |
| 1734024600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 462 |
| 1733938200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1445 |
| 1733851800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 890 |
| 1733765400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 656 |
| 1733506200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 861 |
| 1733419800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 31965 |
| 1733333400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1761 |
| 1733247000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1034 |
| 1733160600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 2681 |
| 1732901400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1093 |
| 1732815000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 0 |
| 1732728600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1243 |
| 1732642200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 2015 |
| 1732555800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 876 |
| 1732296600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1298 |
| 1732210200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 2389 |
| 1732123800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 3257 |
| 1732037400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1322 |
| 1731951000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 647 |
| 1731691800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1396 |
| 1731605400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 939 |
| 1731519000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1913 |
| 1731432600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1079 |
| 1731346200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1271 |
| 1731087000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1711 |
| 1731000600 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1589 |
| 1730914200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 2572 |
| 1730827800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 480 |
| 1730741400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 925 |
| 1730482200 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1094 |
| 1730395800 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1060 |
| 1730309400 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 1736 |
| 1730223000 | 89.43 | 0 | 0.00 | 89.43 | 89.43 | 89.43 | 5002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
