Synthomer Plc (SYNT)
LSE
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 | -11.8 | -7.23039215686 | 163.2 | 163.2 | 148 | 161603 | 153.79735742 | DE |
| 4 | -20.6 | -11.976744186 | 172 | 178.4 | 148 | 229083 | 162.15558335 | DE |
| 12 | -33.6 | -18.1621621622 | 185 | 189.8 | 148 | 443890 | 174.50091152 | DE |
| 26 | -131.6 | -46.5017667845 | 283 | 292.5 | 148 | 437343 | 202.77437898 | DE |
| 52 | -27.6 | -15.4189944134 | 179 | 336 | 118 | 545755 | 203.65745069 | DE |
| 156 | -8048.6 | -98.1536585366 | 8200 | 8200 | 118 | 1338365 | 2518.71147966 | DE |
| 260 | -6856.6 | -97.8396118721 | 7008 | 11410 | 118 | 1168105 | 4277.42767626 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 151.4 | 3.2 | 2.16 | 151 | 154 | 148.19999 | 318677 |
| 1735925400 | 148.19999 | -10.2 | -6.44 | 157 | 157 | 148 | 330025 |
| 1735839000 | 158.4 | -2.6 | -1.61 | 161.19999 | 161.19999 | 158 | 89783 |
| 1735666200 | 161 | 1.2 | 0.75 | 158 | 161.6 | 158 | 61500 |
| 1735579800 | 159.8 | -1.2 | -0.75 | 163.19999 | 163.19999 | 156.19999 | 165105 |
| 1735320600 | 161 | 2.6 | 1.64 | 157 | 161.4 | 157 | 76628 |
| 1735061400 | 158.4 | -2.2 | -1.37 | 162.8 | 162.8 | 158.4 | 81108 |
| 1734975000 | 160.6 | 6.2 | 4.02 | 154 | 161.6 | 151.19999 | 181585 |
| 1734715800 | 154.4 | -5.6 | -3.50 | 159 | 159.6 | 154.4 | 843998 |
| 1734629400 | 160 | -5 | -3.03 | 163 | 163 | 157.19999 | 267156 |
| 1734543000 | 165 | 0 | 0.00 | 169 | 169 | 163.8 | 141025 |
| 1734456600 | 165 | -1.4 | -0.84 | 164.8 | 167.4 | 164 | 257985 |
| 1734370200 | 166.4 | -4.8 | -2.80 | 170 | 170.6 | 166 | 177685 |
| 1734111000 | 171.2 | -3.8 | -2.17 | 175.4 | 178.4 | 170 | 271966 |
| 1734024600 | 175 | 5.6 | 3.31 | 170 | 175.4 | 167.8 | 322074 |
| 1733938200 | 169.4 | 0.6 | 0.36 | 168 | 169.4 | 162.6 | 263942 |
| 1733851800 | 168.8 | -2.2 | -1.29 | 176 | 176 | 167 | 184967 |
| 1733765400 | 171 | 1 | 0.59 | 172 | 175.6 | 169.2 | 177877 |
| 1733506200 | 170 | 8.2 | 5.07 | 167 | 170.6 | 162.8 | 439557 |
| 1733419800 | 161.8 | -9.2 | -5.38 | 171.2 | 171.4 | 161.8 | 227535 |
| 1733333400 | 171 | 2.4 | 1.42 | 167 | 175.4 | 167 | 87356 |
| 1733247000 | 168.6 | 1.6 | 0.96 | 166 | 171 | 166 | 118542 |
| 1733160600 | 167 | 0 | 0.00 | 166 | 171.4 | 165.19999 | 202158 |
| 1732901400 | 167 | 1 | 0.60 | 168 | 170 | 165.19999 | 136867 |
| 1732815000 | 166 | 4.4 | 2.72 | 160 | 166.6 | 160 | 200821 |
| 1732728600 | 161.6 | -3.6 | -2.18 | 170 | 170 | 161.4 | 88121 |
| 1732642200 | 165.19999 | -5.6 | -3.28 | 170.2 | 170.8 | 165 | 178582 |
| 1732555800 | 170.8 | 6.8 | 4.15 | 167.8 | 172 | 164.8 | 347641 |
| 1732296600 | 164 | 0.2 | 0.12 | 163 | 166.6 | 161.8 | 190308 |
| 1732210200 | 163.8 | 4.8 | 3.02 | 160 | 163.8 | 157 | 334402 |
| 1732123800 | 159 | -6.6 | -3.99 | 163 | 166.19999 | 159 | 354019 |
| 1732037400 | 165.6 | -7.8 | -4.50 | 173 | 173.2 | 164.19999 | 183021 |
| 1731951000 | 173.4 | -0.6 | -0.34 | 178.4 | 178.4 | 169.4 | 180987 |
| 1731691800 | 174 | 2.8 | 1.64 | 173 | 177 | 170 | 261305 |
| 1731605400 | 171.2 | 2.6 | 1.54 | 166 | 172 | 166 | 203440 |
| 1731519000 | 168.6 | -7.4 | -4.20 | 177.8 | 177.8 | 167.19999 | 374588 |
| 1731432600 | 176 | -5.2 | -2.87 | 181.2 | 181.2 | 172.6 | 771010 |
| 1731346200 | 181.2 | 2.4 | 1.34 | 180.6 | 183 | 179.8 | 210217 |
| 1731087000 | 178.8 | -9.4 | -4.99 | 187.4 | 188.2 | 178.6 | 379676 |
| 1731000600 | 188.2 | 7.2 | 3.98 | 180 | 189.8 | 180 | 233826 |
| 1730914200 | 181 | -0.8 | -0.44 | 182 | 185.8 | 177.8 | 183418 |
| 1730827800 | 181.8 | -3.2 | -1.73 | 184.8 | 185.8 | 181.4 | 167264 |
| 1730741400 | 185 | -0.6 | -0.32 | 184 | 188 | 184 | 166186 |
| 1730482200 | 185.6 | 5.6 | 3.11 | 180 | 186 | 178.8 | 220378 |
| 1730395800 | 180 | 7.2 | 4.17 | 176 | 187 | 175 | 560393 |
| 1730309400 | 172.8 | 1.8 | 1.05 | 169.6 | 175 | 167 | 863878 |
| 1730223000 | 171 | -6.2 | -3.50 | 175 | 175.4 | 168 | 806106 |
| 1730136600 | 177.2 | 1.6 | 0.91 | 175 | 177.2 | 173.2 | 184128 |
| 1729873800 | 175.6 | -5.6 | -3.09 | 183.8 | 183.8 | 175.6 | 225119 |
| 1729787400 | 181.2 | -0.8 | -0.44 | 184 | 186 | 181.2 | 2242946 |
| 1729701000 | 182 | 2.8 | 1.56 | 180 | 183.4 | 177.6 | 654618 |
| 1729614600 | 179.2 | 3.8 | 2.17 | 176.4 | 187 | 175.8 | 5823624 |
| 1729528200 | 175.4 | -2 | -1.13 | 176 | 180 | 174.4 | 352298 |
| 1729269000 | 177.4 | -1 | -0.56 | 178 | 184 | 176 | 257312 |
| 1729182600 | 178.4 | -4.6 | -2.51 | 189 | 189 | 178.4 | 2001646 |
| 1729096200 | 183 | -1.2 | -0.65 | 184 | 188 | 183 | 381926 |
| 1729009800 | 184.2 | 2.2 | 1.21 | 180 | 185.8 | 178.8 | 295329 |
| 1728923400 | 182 | 0.4 | 0.22 | 185 | 187.6 | 180 | 316771 |
| 1728664200 | 181.6 | 2 | 1.11 | 180 | 186.2 | 175 | 2308773 |
| 1728577800 | 179.6 | -5.6 | -3.02 | 183.8 | 183.8 | 178 | 335559 |
| 1728491400 | 185.2 | -4.4 | -2.32 | 193 | 193 | 184 | 671269 |
| 1728405000 | 189.6 | -5.6 | -2.87 | 190 | 190.2 | 187 | 523767 |
| 1728318600 | 195.2 | -3 | -1.51 | 196.8 | 198.4 | 194 | 199908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
