Synthomer PLC (SYNTS)

SYNTS
🏛️ Vereinigtes Königreich →
71.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 2,960.35 2,968.51 2,846.23 2,943.46 0.0M
2021-12-30 2,971.45 2,990.60 2,949.35 2,968.51 0.0M
2021-12-29 2,915.47 3,008.28 2,910.17 2,971.45 0.1M
2021-12-24 2,958.19 2,958.19 2,888.95 2,888.95 0.0M
2021-12-23 2,887.48 2,947.88 2,887.48 2,934.62 0.1M
2021-12-22 2,911.05 2,924.31 2,884.53 2,896.32 0.1M
2021-12-21 2,899.27 2,914.00 2,877.17 2,894.85 0.1M
2021-12-20 2,821.19 2,879.32 2,801.72 2,862.44 0.1M
2021-12-17 2,996.50 2,996.50 2,863.91 2,863.91 0.4M
2021-12-16 2,941.99 2,959.67 2,869.80 2,950.83 0.2M
2021-12-15 2,924.31 2,933.15 2,828.55 2,863.91 0.4M
2021-12-14 2,964.09 2,964.09 2,906.63 2,918.42 0.2M
2021-12-13 3,024.49 3,026.79 2,914.00 2,937.57 0.1M
2021-12-10 3,009.76 3,065.74 2,975.87 2,990.60 0.1M
2021-12-09 3,249.89 3,249.89 3,051.01 3,074.58 0.1M
2021-12-08 3,244.00 3,255.64 3,158.55 3,158.55 0.1M
2021-12-07 3,074.58 3,193.91 3,019.83 3,193.91 0.3M
2021-12-06 3,422.25 3,425.20 2,987.66 2,995.02 0.5M
2021-12-03 3,447.30 3,552.04 3,447.30 3,498.86 0.1M
2021-12-02 3,497.39 3,559.26 3,477.87 3,482.65 0.1M
2021-12-01 3,401.63 3,531.27 3,401.63 3,531.27 0.1M
2021-11-30 3,456.14 3,492.97 3,429.62 3,464.98 0.1M
2021-11-29 3,550.42 3,559.41 3,508.14 3,519.48 0.1M
2021-11-26 3,531.27 3,560.14 3,498.86 3,501.81 0.0M
2021-11-25 3,641.76 3,656.49 3,604.93 3,610.82 0.0M
2021-11-24 3,808.23 3,808.23 3,616.08 3,637.34 0.0M
2021-11-23 3,749.30 3,786.13 3,701.43 3,701.43 0.1M
2021-11-22 3,760.35 3,789.82 3,702.16 3,778.77 0.1M
2021-11-19 3,856.11 3,856.11 3,706.30 3,749.30 0.1M
2021-11-18 3,712.62 3,778.77 3,712.62 3,764.04 0.0M
2021-11-17 3,646.18 3,764.04 3,646.18 3,716.16 0.1M
2021-11-16 3,808.23 3,808.23 3,712.47 3,723.52 0.1M
2021-11-15 3,726.03 3,771.40 3,719.84 3,749.30 0.0M
2021-11-12 3,719.84 3,749.30 3,690.38 3,734.57 0.2M
2021-11-11 3,653.55 3,716.16 3,653.55 3,716.16 0.1M
2021-11-10 3,660.94 3,713.42 3,656.49 3,690.38 0.1M
2021-11-09 3,716.16 3,745.62 3,668.28 3,668.28 0.1M
2021-11-08 3,683.01 3,756.67 3,683.01 3,738.26 0.1M
2021-11-05 3,748.39 3,767.72 3,701.43 3,767.72 0.1M
2021-11-04 3,749.30 3,760.35 3,719.84 3,749.30 0.3M
2021-11-03 3,756.67 3,786.13 3,716.16 3,719.84 0.2M
2021-11-02 3,811.92 3,811.92 3,749.30 3,749.30 0.2M
2021-11-01 3,800.87 3,800.87 3,730.30 3,793.50 0.2M
2021-10-29 3,719.84 3,741.94 3,632.92 3,730.89 0.1M
2021-10-28 3,543.06 3,749.30 3,491.49 3,640.29 0.2M
2021-10-27 3,562.21 3,571.05 3,459.08 3,491.49 0.1M
2021-10-26 3,497.39 3,566.63 3,473.82 3,557.79 0.1M
2021-10-25 3,535.69 3,535.69 3,454.02 3,491.49 0.1M
2021-10-22 3,516.54 3,516.54 3,425.20 3,450.24 0.1M
2021-10-21 3,526.85 3,526.85 3,407.52 3,431.09 0.1M
2021-10-20 3,462.03 3,467.92 3,436.98 3,463.50 0.1M
2021-10-19 3,526.85 3,526.85 3,420.78 3,460.56 0.1M
2021-10-18 3,420.49 3,447.30 3,395.74 3,447.30 0.0M
2021-10-15 3,451.72 3,451.72 3,382.48 3,410.47 0.1M
2021-10-14 3,364.80 3,424.72 3,364.80 3,404.57 0.1M
2021-10-13 3,347.12 3,423.73 3,347.12 3,381.00 0.1M
2021-10-12 3,359.79 3,379.53 3,327.97 3,379.53 0.1M
2021-10-11 3,314.71 3,429.62 3,314.71 3,381.00 0.1M
2021-10-08 3,479.71 3,479.71 3,344.17 3,395.74 0.1M
2021-10-07 3,432.57 3,475.29 3,369.22 3,398.68 0.1M
2021-10-06 3,459.08 3,509.76 3,428.15 3,429.62 0.1M
2021-10-05 3,525.38 3,546.00 3,478.23 3,529.80 0.1M
2021-10-04 3,548.98 3,585.78 3,504.75 3,504.75 0.1M
2021-10-01 3,671.22 3,671.22 3,575.47 3,575.47 0.1M
2021-09-30 3,741.94 3,741.94 3,625.56 3,665.33 0.1M
2021-09-29 3,701.43 3,738.26 3,649.13 3,655.02 0.1M
2021-09-28 3,760.35 3,760.35 3,666.80 3,701.43 0.1M
2021-09-27 3,889.26 3,889.26 3,775.09 3,782.45 0.0M
2021-09-24 3,896.62 3,896.62 3,775.09 3,800.87 0.1M
2021-09-23 3,841.38 3,878.21 3,830.33 3,863.48 0.0M
2021-09-22 3,683.01 3,837.70 3,683.01 3,819.28 0.0M
2021-09-21 3,767.72 3,800.87 3,730.89 3,775.09 0.1M
2021-09-20 3,683.01 3,741.94 3,613.77 3,741.94 0.1M
2021-09-17 3,668.28 3,760.35 3,668.28 3,730.89 0.2M
2021-09-16 3,727.80 3,782.45 3,677.12 3,752.99 0.1M
2021-09-15 3,889.26 3,889.26 3,694.06 3,712.47 0.1M
2021-09-14 3,786.13 3,810.15 3,767.72 3,789.82 0.1M
2021-09-13 3,800.87 3,834.01 3,764.04 3,808.23 0.1M
2021-09-10 3,878.21 3,896.62 3,808.23 3,808.23 0.0M
2021-09-09 3,885.58 3,885.58 3,815.60 3,859.79 0.1M
2021-09-08 3,830.33 3,903.99 3,830.33 3,881.89 0.1M
2021-09-07 3,999.75 4,018.16 3,867.16 3,903.99 0.1M
2021-09-06 3,948.19 4,018.16 3,944.50 4,010.80 0.1M
2021-09-03 3,841.38 3,966.60 3,837.70 3,944.50 0.1M
2021-09-02 3,911.36 3,931.91 3,889.26 3,915.04 0.1M
2021-09-01 4,003.43 4,003.43 3,883.24 3,907.67 0.1M
2021-08-31 3,955.55 4,025.53 3,940.82 3,940.82 0.1M
2021-08-27 4,003.43 4,003.43 3,955.55 3,977.65 0.0M
2021-08-26 3,955.55 4,003.43 3,933.45 4,003.43 0.0M
2021-08-25 3,977.65 4,021.85 3,959.24 3,977.65 0.1M
2021-08-24 4,036.58 4,036.58 3,970.28 3,977.65 0.0M
2021-08-23 4,058.68 4,058.68 3,977.65 4,003.43 0.1M
2021-08-20 3,999.75 4,058.68 3,962.92 4,014.48 0.1M
2021-08-19 3,892.94 4,036.58 3,892.94 3,977.65 0.2M
2021-08-18 4,032.90 4,032.90 3,974.76 3,985.02 0.0M
2021-08-17 4,007.11 4,043.94 3,973.97 3,992.38 0.1M
2021-08-16 4,066.04 4,084.46 3,970.28 4,014.48 0.0M
2021-08-13 4,202.31 4,202.31 4,047.73 4,062.36 0.1M
2021-08-12 4,150.75 4,192.66 4,128.65 4,154.44 0.0M
2021-08-11 4,135.02 4,139.70 4,073.41 4,128.65 0.0M
2021-08-10 4,066.04 4,113.92 4,014.48 4,073.41 0.1M
2021-08-09 3,950.83 4,014.48 3,867.16 4,014.48 0.1M
2021-08-06 3,885.58 3,918.72 3,778.77 3,889.26 0.2M
2021-08-05 3,995.07 4,014.61 3,834.01 3,966.60 0.1M
2021-08-04 4,025.53 4,026.91 3,915.05 3,937.14 0.2M
2021-08-03 3,922.41 4,032.90 3,889.26 3,996.07 0.1M
2021-08-02 3,929.77 4,007.11 3,889.26 3,915.04 0.0M
2021-07-30 3,869.67 3,900.31 3,837.70 3,900.31 0.1M
2021-07-29 3,852.52 3,881.89 3,815.60 3,881.89 0.2M
2021-07-28 3,929.77 3,929.77 3,811.92 3,830.33 0.0M
2021-07-27 3,870.84 3,915.04 3,822.96 3,845.06 0.1M
2021-07-26 3,870.84 3,940.82 3,870.84 3,915.04 0.1M
2021-07-23 3,933.45 3,933.45 3,848.75 3,896.62 0.2M
2021-07-22 3,760.35 3,863.48 3,760.35 3,863.48 0.4M
2021-07-21 3,811.92 3,841.38 3,749.30 3,797.18 0.1M
2021-07-20 3,741.94 3,760.35 3,712.47 3,760.35 0.1M
2021-07-19 3,738.26 3,745.62 3,655.02 3,705.11 0.1M
2021-07-16 3,782.14 3,800.87 3,686.69 3,701.43 0.0M
2021-07-15 3,808.23 3,856.11 3,745.62 3,756.67 0.1M
2021-07-14 3,815.60 3,834.01 3,767.72 3,808.23 0.0M
2021-07-13 3,850.94 3,874.53 3,815.60 3,815.60 0.1M
2021-07-12 3,903.99 3,903.99 3,804.55 3,856.11 0.0M
2021-07-09 3,771.40 3,863.48 3,734.57 3,834.01 0.1M
2021-07-08 3,712.47 3,764.04 3,662.39 3,701.43 0.0M
2021-07-07 3,761.92 3,786.13 3,741.94 3,767.72 0.1M
2021-07-06 3,665.33 3,793.50 3,665.33 3,730.89 0.2M
2021-07-05 3,723.52 3,776.03 3,593.14 3,756.67 0.0M
2021-07-02 3,582.83 3,727.21 3,582.83 3,683.01 0.0M
2021-07-01 3,638.81 3,678.59 3,615.24 3,663.86 0.1M
2021-06-30 3,775.09 3,793.50 3,621.14 3,621.14 0.1M
2021-06-29 3,741.94 3,741.94 3,627.03 3,738.26 0.1M
2021-06-28 3,665.33 3,730.89 3,643.23 3,653.55 0.1M
2021-06-25 3,719.10 3,769.74 3,707.35 3,730.89 0.1M
2021-06-24 3,830.33 3,848.75 3,716.16 3,716.16 0.1M
2021-06-23 3,985.02 3,985.02 3,841.38 3,841.38 0.1M
2021-06-22 3,830.33 3,911.36 3,830.33 3,896.62 0.0M
2021-06-21 3,749.30 3,867.16 3,749.30 3,859.79 0.1M
2021-06-18 4,036.58 4,036.58 3,826.65 3,826.65 0.2M
2021-06-17 3,926.09 4,003.43 3,897.83 3,937.14 0.1M
2021-06-16 4,036.58 4,036.58 3,944.50 4,007.11 0.1M
2021-06-15 3,999.75 4,018.16 3,985.02 3,999.75 0.1M
2021-06-14 4,051.09 4,054.99 3,985.02 4,003.43 0.0M
2021-06-11 4,077.09 4,077.09 3,973.97 3,999.75 0.0M
2021-06-10 3,959.24 4,010.80 3,959.24 3,988.70 0.1M
2021-06-09 4,110.24 4,110.24 3,955.55 3,988.70 0.0M
2021-06-08 3,999.75 4,021.85 3,988.70 4,018.16 0.0M
2021-06-07 4,078.15 4,106.56 4,007.11 4,021.85 0.0M
2021-06-04 3,993.92 4,080.78 3,993.92 4,066.04 0.1M
2021-06-03 4,158.12 4,158.12 3,960.13 3,996.07 0.1M
2021-06-02 3,903.99 4,066.04 3,903.99 4,066.04 0.1M
2021-06-01 3,937.14 4,007.11 3,918.72 4,007.11 0.0M
2021-05-28 3,900.31 3,926.09 3,817.07 3,896.62 0.0M
2021-05-27 3,826.65 3,870.84 3,800.87 3,815.60 0.1M
2021-05-26 3,852.43 3,852.43 3,793.50 3,830.33 0.0M
2021-05-25 3,756.67 3,800.87 3,705.11 3,778.77 0.1M
2021-05-24 3,624.08 3,756.67 3,624.08 3,719.84 0.0M
2021-05-21 3,632.92 3,730.89 3,632.92 3,708.79 0.0M
2021-05-20 3,705.11 3,708.79 3,659.03 3,708.79 0.0M
2021-05-19 3,668.28 3,705.67 3,618.19 3,663.86 0.0M
2021-05-18 3,644.71 3,701.43 3,624.08 3,701.43 0.0M
2021-05-17 3,631.45 3,643.23 3,588.72 3,612.30 0.1M
2021-05-14 3,686.69 3,686.69 3,603.46 3,613.77 0.1M
2021-05-13 3,599.04 3,628.50 3,572.52 3,616.72 0.0M
2021-05-12 3,671.00 3,730.89 3,649.13 3,653.55 0.0M
2021-05-11 3,738.26 3,756.67 3,683.01 3,712.47 0.1M
2021-05-10 3,863.48 3,863.48 3,782.45 3,793.50 0.1M
2021-05-07 3,811.92 3,874.53 3,786.13 3,797.18 0.1M
2021-05-06 3,837.70 3,881.89 3,804.55 3,830.33 0.1M
2021-05-05 3,694.06 3,848.75 3,694.06 3,845.06 0.1M
2021-05-04 3,674.17 3,808.23 3,674.17 3,775.09 0.1M
2021-04-30 3,641.76 3,745.62 3,641.76 3,745.62 0.1M
2021-04-29 3,756.67 3,756.67 3,701.43 3,719.84 0.0M
2021-04-28 3,834.01 3,834.01 3,705.11 3,719.84 0.0M
2021-04-27 3,794.23 3,826.65 3,734.57 3,767.72 0.2M
2021-04-26 3,659.44 3,815.60 3,659.44 3,811.92 0.2M
2021-04-23 3,668.28 3,719.84 3,657.97 3,705.11 0.3M
2021-04-22 3,596.09 3,730.89 3,585.54 3,668.28 0.1M
2021-04-21 3,644.71 3,749.30 3,631.45 3,656.49 0.2M
2021-04-20 3,638.81 3,668.28 3,547.48 3,547.48 0.0M
2021-04-19 3,606.75 3,650.60 3,603.46 3,637.34 0.0M
2021-04-16 3,603.46 3,627.03 3,585.78 3,613.77 0.0M
2021-04-15 3,568.10 3,600.51 3,535.92 3,600.51 0.1M
2021-04-14 3,464.98 3,568.10 3,464.98 3,510.65 0.0M
2021-04-13 3,419.31 3,543.06 3,419.31 3,526.85 0.0M
2021-04-12 3,501.81 3,568.10 3,476.76 3,506.23 0.1M
2021-04-09 3,462.03 3,563.68 3,462.03 3,541.58 0.0M
2021-04-08 3,487.07 3,573.99 3,487.07 3,538.64 0.1M
2021-04-07 3,503.28 3,510.65 3,454.66 3,487.07 0.0M
2021-04-06 3,495.91 3,535.69 3,476.76 3,484.13 0.1M
2021-04-01 3,385.42 3,479.71 3,375.11 3,453.19 0.1M
2021-03-31 3,458.71 3,464.98 3,417.83 3,417.83 0.1M
2021-03-30 3,350.07 3,473.24 3,350.07 3,447.30 0.0M
2021-03-29 3,491.49 3,491.49 3,410.47 3,419.31 0.1M
2021-03-26 3,314.71 3,430.77 3,299.40 3,410.47 0.1M
2021-03-25 3,252.83 3,367.74 3,252.83 3,357.43 0.1M
2021-03-24 3,364.80 3,381.00 3,292.61 3,327.97 0.1M
2021-03-23 3,327.97 3,401.63 3,327.97 3,366.27 0.1M
2021-03-22 3,360.38 3,414.89 3,314.71 3,394.26 0.1M
2021-03-19 3,434.04 3,434.04 3,326.49 3,326.49 0.2M
2021-03-18 3,314.71 3,407.52 3,313.24 3,389.84 0.1M
2021-03-17 3,277.88 3,355.96 3,277.88 3,327.97 0.1M
2021-03-16 3,447.30 3,447.30 3,277.88 3,319.13 0.1M
2021-03-15 3,379.53 3,464.98 3,339.75 3,339.75 0.1M
2021-03-12 3,406.05 3,478.23 3,406.05 3,434.04 0.1M
2021-03-11 3,470.87 3,498.86 3,400.15 3,491.49 0.2M
2021-03-10 3,457.61 3,457.61 3,354.49 3,388.37 0.3M
2021-03-09 3,370.69 3,463.50 3,320.60 3,385.42 0.2M
2021-03-08 3,401.63 3,438.46 3,308.82 3,370.69 0.1M
2021-03-05 3,279.35 3,381.00 3,261.67 3,329.44 0.2M
2021-03-04 3,513.59 3,528.32 3,293.64 3,308.82 0.1M
2021-03-03 3,498.86 3,548.95 3,478.23 3,510.65 0.1M
2021-03-02 3,448.66 3,503.28 3,439.93 3,478.23 0.1M
2021-03-01 3,428.15 3,481.18 3,386.90 3,454.66 0.1M
2021-02-26 3,355.96 3,445.82 3,355.96 3,386.90 0.1M
2021-02-25 3,454.66 3,482.65 3,413.41 3,432.57 0.1M
2021-02-24 3,342.70 3,535.69 3,323.55 3,411.94 0.2M
2021-02-23 3,708.79 3,757.41 3,403.10 3,425.20 0.2M
2021-02-22 3,506.23 3,756.67 3,479.71 3,756.67 0.2M
2021-02-19 3,413.41 3,518.01 3,413.41 3,515.06 0.3M
2021-02-18 3,447.64 3,479.71 3,434.04 3,472.34 0.1M
2021-02-17 3,572.52 3,572.52 3,434.04 3,441.40 0.3M
2021-02-16 3,435.51 3,551.89 3,435.51 3,491.49 0.0M
2021-02-15 3,501.81 3,560.73 3,466.45 3,500.33 0.1M
2021-02-12 3,469.40 3,469.40 3,388.37 3,442.88 0.0M
2021-02-11 3,413.41 3,417.83 3,319.13 3,417.83 0.1M
2021-02-10 3,304.40 3,344.17 3,285.91 3,341.23 0.2M
2021-02-09 3,323.55 3,336.81 3,289.66 3,292.61 0.2M
2021-02-08 3,264.62 3,330.91 3,264.62 3,313.24 0.2M
2021-02-05 3,342.70 3,342.70 3,199.80 3,307.34 0.1M
2021-02-04 3,306.46 3,329.44 3,263.15 3,263.15 0.1M
2021-02-03 3,344.17 3,344.17 3,269.04 3,292.61 0.1M
2021-02-02 3,241.05 3,301.45 3,220.42 3,271.99 0.2M
2021-02-01 3,214.53 3,241.05 3,168.86 3,223.37 0.2M
2021-01-29 3,233.68 3,233.68 3,089.23 3,167.39 0.1M
2021-01-28 3,111.41 3,192.43 3,101.09 3,171.81 0.1M
2021-01-27 3,216.00 3,221.90 3,127.61 3,142.34 0.1M
2021-01-26 3,058.37 3,180.65 3,049.53 3,179.17 0.1M
2021-01-25 3,277.88 3,279.35 3,106.99 3,106.99 0.1M
2021-01-22 3,241.05 3,291.14 3,189.48 3,204.22 0.5M
2021-01-21 3,167.39 3,252.53 3,164.44 3,230.74 0.2M
2021-01-20 3,182.12 3,254.31 3,142.34 3,221.90 0.3M
2021-01-19 3,161.50 3,161.50 3,076.05 3,133.50 0.1M
2021-01-18 3,104.04 3,112.88 3,076.05 3,086.36 0.1M
2021-01-15 3,285.24 3,299.98 3,096.67 3,101.09 0.2M
2021-01-14 3,325.02 3,436.98 3,161.50 3,283.77 0.2M
2021-01-13 3,389.84 3,389.84 3,280.83 3,282.30 0.0M
2021-01-12 3,336.81 3,360.38 3,332.39 3,355.96 0.1M
2021-01-11 3,400.15 3,400.15 3,322.08 3,335.33 0.4M
2021-01-08 3,342.70 3,351.54 3,307.34 3,316.18 0.1M
2021-01-07 3,363.32 3,372.16 3,308.82 3,323.55 0.1M
2021-01-06 3,344.17 3,345.65 3,298.50 3,344.17 0.1M
2021-01-05 3,279.35 3,354.49 3,279.35 3,308.82 0.1M
2021-01-04 3,344.17 3,361.85 3,301.45 3,307.34 0.1M