Synthomer Plc (SYNT)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:20 | 264.5 | 60062 | UT | 265.0 | 266.5 | Sell | 410,224 | 218 | LSE | |
| 11:29:32 | 266.0 | 1010 | AT | 265.0 | 266.0 | Buy | 350,162 | 217 | LSE | |
| 11:29:32 | 266.0 | 1 | AT | 265.0 | 266.0 | Buy | 349,152 | 216 | LSE | |
| 11:29:30 | 266.0 | 161 | AT | 265.0 | 266.0 | Buy | 349,151 | 215 | LSE | |
| 11:29:30 | 266.0 | 692 | AT | 265.0 | 266.0 | Buy | 348,990 | 214 | LSE | |
| 11:29:30 | 266.0 | 1008 | AT | 265.0 | 266.0 | Buy | 348,298 | 213 | LSE | |
| 11:29:29 | 266.0 | 3 | AT | 265.0 | 266.0 | Buy | 347,290 | 212 | LSE | |
| 11:29:24 | 266.0 | 1011 | AT | 265.0 | 266.0 | Buy | 347,287 | 211 | LSE | |
| 11:29:24 | 266.0 | 1011 | AT | 265.0 | 266.0 | Buy | 346,276 | 210 | LSE | |
| 11:29:24 | 266.0 | 1011 | AT | 265.0 | 266.0 | Buy | 345,265 | 209 | LSE | |
| 11:29:24 | 266.0 | 1011 | AT | 265.0 | 266.0 | Buy | 344,254 | 208 | LSE | |
| 11:29:24 | 266.0 | 118 | AT | 265.0 | 266.0 | Buy | 343,243 | 207 | LSE | |
| 11:29:24 | 266.0 | 893 | AT | 265.0 | 266.0 | Buy | 343,125 | 206 | LSE | |
| 11:29:24 | 266.0 | 1011 | AT | 265.0 | 266.0 | Buy | 342,232 | 205 | LSE | |
| 11:29:24 | 266.0 | 1011 | AT | 265.0 | 266.0 | Buy | 341,221 | 204 | LSE | |
| 11:29:24 | 266.0 | 1011 | AT | 265.0 | 266.0 | Buy | 340,210 | 203 | LSE | |
| 11:29:24 | 266.0 | 1011 | AT | 265.0 | 266.0 | Buy | 339,199 | 202 | LSE | |
| 11:29:24 | 266.0 | 1011 | AT | 265.5 | 266.0 | Buy | 338,188 | 201 | LSE | |
| 11:29:24 | 268.5 | 433 | AT | 268.5 | 269.5 | Sell | 337,177 | 200 | LSE | |
| 11:29:24 | 268.5 | 254 | AT | 268.5 | 269.5 | Sell | 336,744 | 199 | LSE | |
| 11:29:24 | 266.0 | 1054 | AT | 266.0 | 269.5 | Sell | 336,490 | 198 | LSE | |
| 11:29:24 | 266.0 | 2258 | AT | 266.0 | 269.5 | Sell | 335,436 | 197 | LSE | |
| 11:29:24 | 266.0 | 496 | AT | 266.0 | 269.5 | Sell | 333,178 | 196 | LSE | |
| 11:29:24 | 266.0 | 197 | AT | 266.0 | 269.5 | Sell | 332,682 | 195 | LSE | |
| 11:29:24 | 266.0 | 169 | AT | 266.0 | 269.5 | Sell | 332,485 | 194 | LSE | |
| 11:29:24 | 266.5 | 177 | AT | 266.5 | 269.5 | Sell | 332,316 | 193 | LSE | |
| 11:29:24 | 266.5 | 188 | AT | 266.5 | 269.5 | Sell | 332,139 | 192 | LSE | |
| 11:29:24 | 267.0 | 545 | AT | 267.0 | 269.5 | Sell | 331,951 | 191 | LSE | |
| 11:29:24 | 267.0 | 186 | AT | 267.0 | 269.5 | Sell | 331,406 | 190 | LSE | |
| 11:29:24 | 267.0 | 182 | AT | 267.0 | 269.5 | Sell | 331,220 | 189 | LSE | |
| 11:29:24 | 267.5 | 190 | AT | 267.5 | 269.5 | Sell | 331,038 | 188 | LSE | |
| 11:29:24 | 267.5 | 193 | AT | 267.5 | 269.5 | Sell | 330,848 | 187 | LSE | |
| 11:29:24 | 267.5 | 553 | AT | 267.5 | 269.5 | Sell | 330,655 | 186 | LSE | |
| 11:29:24 | 268.0 | 561 | AT | 268.0 | 269.5 | Sell | 330,102 | 185 | LSE | |
| 11:29:24 | 268.5 | 466 | AT | 268.5 | 269.5 | Sell | 329,541 | 184 | LSE | |
| 11:29:24 | 268.5 | 108 | AT | 268.5 | 269.5 | Sell | 329,075 | 183 | LSE | |
| 11:19:07 | 268.5 | 15 | AT | 268.0 | 268.5 | Buy | 328,967 | 182 | LSE | |
| 11:19:07 | 268.5 | 184 | AT | 268.0 | 268.5 | Buy | 328,952 | 181 | LSE | |
| 11:19:07 | 268.5 | 648 | AT | 268.0 | 268.5 | Buy | 328,768 | 180 | LSE | |
| 11:19:07 | 268.5 | 250 | AT | 268.0 | 268.5 | Buy | 328,120 | 179 | LSE | |
| 11:19:07 | 268.5 | 250 | AT | 268.0 | 268.5 | Buy | 327,870 | 178 | LSE | |
| 11:19:07 | 268.5 | 250 | AT | 268.0 | 268.5 | Buy | 327,620 | 177 | LSE | |
| 11:19:07 | 268.5 | 250 | AT | 268.0 | 268.5 | Buy | 327,370 | 176 | LSE | |
| 11:19:07 | 268.5 | 250 | AT | 268.0 | 268.5 | Buy | 327,120 | 175 | LSE | |
| 11:16:45 | 268.5 | 213 | AT | 268.5 | 269.5 | Sell | 326,870 | 174 | LSE | |
| 11:16:45 | 268.5 | 1739 | AT | 268.5 | 269.5 | Sell | 326,657 | 173 | LSE | |
| 11:12:03 | 269.0 | 80 | AT | 269.0 | 269.5 | Sell | 324,918 | 172 | LSE | |
| 11:12:03 | 269.0 | 40 | AT | 269.0 | 269.5 | Sell | 324,838 | 171 | LSE | |
| 11:12:00 | 269.0 | 1 | O | 269.0 | 269.5 | Sell | 324,798 | 170 | LSE | |
| 11:11:34 | 269.0 | 31 | AT | 268.5 | 269.0 | Buy | 324,797 | 169 | LSE | |
| 11:11:12 | 269.0 | 338 | AT | 269.0 | 269.5 | Sell | 324,766 | 168 | LSE | |
| 11:11:12 | 269.0 | 31 | AT | 268.0 | 269.0 | Buy | 324,428 | 167 | LSE | |
| 11:11:12 | 269.0 | 8 | AT | 268.0 | 269.0 | Buy | 324,397 | 166 | LSE | |
| 11:11:12 | 269.0 | 523 | AT | 268.0 | 269.0 | Buy | 324,389 | 165 | LSE | |
| 11:11:11 | 268.5 | 175 | AT | 268.0 | 268.5 | Buy | 323,866 | 164 | LSE | |
| 11:10:05 | 268.0 | 3470 | O | 267.5 | 268.5 | 323,691 | 163 | LSE | ||
| 11:10:05 | 268.0 | 100 | AT | 267.5 | 268.0 | Buy | 320,221 | 162 | LSE | |
| 11:10:05 | 268.0 | 3470 | O | 267.5 | 268.0 | Buy | 320,121 | 161 | LSE | |
| 11:10:05 | 268.0 | 134 | AT | 267.5 | 268.0 | Buy | 316,651 | 160 | LSE | |
| 11:10:05 | 268.0 | 12 | AT | 267.5 | 268.0 | Buy | 316,517 | 159 | LSE | |
| 11:08:14 | 267.0 | 991 | AT | 267.0 | 268.0 | Sell | 316,505 | 158 | LSE | |
| 11:08:14 | 267.0 | 1118 | AT | 267.0 | 268.0 | Sell | 315,514 | 157 | LSE | |
| 11:08:14 | 267.0 | 191 | AT | 267.0 | 268.0 | Sell | 314,396 | 156 | LSE | |
| 11:08:14 | 267.0 | 200 | AT | 267.0 | 268.0 | Sell | 314,205 | 155 | LSE | |
| 11:08:08 | 267.5 | 99 | AT | 267.0 | 267.5 | Buy | 314,005 | 154 | LSE | |
| 11:08:08 | 267.5 | 201 | AT | 267.0 | 267.5 | Buy | 313,906 | 153 | LSE | |
| 11:08:08 | 267.5 | 147 | AT | 267.0 | 267.5 | Buy | 313,705 | 152 | LSE | |
| 11:07:59 | 266.61 | 3000 | O | 267.0 | 267.5 | Sell | 313,558 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
