Synthomer plc SYNT
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 99,30-5,50 (-%5,25)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 101,40 | -%3,24 | GBp 104,00 | GBp 107,60 | GBp 100,40 | 308,61K |
| 2026-09-30 | GBp 104,80 | +%1,16 | GBp 104,00 | GBp 107,80 | GBp 102,20 | 352,07K |
| 2026-09-29 | GBp 103,60 | -%0,19 | GBp 105,00 | GBp 106,24 | GBp 103,60 | 332,47K |
| 2026-09-28 | GBp 103,80 | -%4,07 | GBp 109,00 | GBp 111,40 | GBp 103,80 | 367,86K |
| 2026-09-25 | GBp 108,20 | -%2,17 | GBp 111,00 | GBp 112,40 | GBp 108,18 | 289,15K |
| 2026-09-24 | GBp 110,60 | -%1,43 | GBp 111,20 | GBp 115,00 | GBp 109,20 | 509,44K |
| 2026-09-23 | GBp 112,20 | -%0,88 | GBp 113,20 | GBp 115,00 | GBp 109,00 | 910,45K |
| 2026-09-22 | GBp 113,20 | +%1,07 | GBp 112,20 | GBp 115,00 | GBp 111,20 | 265,64K |
| 2026-09-21 | GBp 112,00 | +%1,08 | GBp 111,60 | GBp 114,00 | GBp 107,68 | 325,51K |
| 2026-09-18 | GBp 110,80 | +%3,75 | GBp 106,60 | GBp 110,80 | GBp 102,80 | 741,08K |
| 2026-09-17 | GBp 106,80 | +%5,74 | GBp 100,80 | GBp 107,00 | GBp 99,10 | 585,68K |
| 2026-09-16 | GBp 101,00 | -%0,39 | GBp 100,20 | GBp 102,40 | GBp 99,00 | 1,36M |
| 2026-09-15 | GBp 101,40 | -%3,06 | GBp 104,60 | GBp 106,20 | GBp 100,00 | 1,13M |
| 2026-09-14 | GBp 104,60 | -%1,13 | GBp 106,00 | GBp 109,20 | GBp 103,57 | 538,28K |
| 2026-09-11 | GBp 105,80 | -%0,19 | GBp 107,40 | GBp 109,20 | GBp 105,00 | 538,36K |
| 2026-09-10 | GBp 106,00 | +%2,32 | GBp 104,00 | GBp 107,40 | GBp 100,60 | 333,88K |
| 2026-09-09 | GBp 103,60 | -%3,18 | GBp 106,60 | GBp 110,07 | GBp 103,60 | 219,68K |
| 2026-09-08 | GBp 107,00 | -%0,93 | GBp 113,80 | GBp 113,80 | GBp 106,04 | 204,07K |
| 2026-09-07 | GBp 108,00 | -%0,92 | GBp 107,60 | GBp 113,80 | GBp 106,00 | 938,64K |
| 2026-09-04 | GBp 109,00 | +%0,74 | GBp 108,20 | GBp 110,40 | GBp 107,80 | 244,55K |
| 2026-09-03 | GBp 108,20 | +%3,84 | GBp 105,00 | GBp 109,80 | GBp 103,20 | 306,56K |
| 2026-09-02 | GBp 104,20 | +%2,16 | GBp 102,00 | GBp 105,20 | GBp 101,00 | 389,86K |
| 2026-09-01 | GBp 102,00 | +%3,66 | GBp 97,00 | GBp 105,00 | GBp 94,60 | 817,73K |
| 2026-08-28 | GBp 98,40 | +%1,44 | GBp 97,00 | GBp 101,60 | GBp 97,00 | 275,40K |
| 2026-08-27 | GBp 97,00 | -%1,62 | GBp 97,00 | GBp 101,60 | GBp 97,00 | 649,00K |
| 2026-08-26 | GBp 98,60 | -%0,40 | GBp 97,00 | GBp 103,40 | GBp 97,00 | 235,03K |
| 2026-08-25 | GBp 99,00 | +%1,02 | GBp 99,50 | GBp 103,40 | GBp 97,20 | 828,11K |
| 2026-08-24 | GBp 98,00 | -%2,00 | GBp 99,00 | GBp 102,80 | GBp 97,53 | 240,30K |
| 2026-08-21 | GBp 100,00 | -%0,60 | GBp 100,00 | GBp 103,00 | GBp 100,00 | 343,52K |
| 2026-08-20 | GBp 100,60 | +%0,20 | GBp 100,00 | GBp 103,40 | GBp 99,30 | 409,77K |
| 2026-08-19 | GBp 100,40 | +%2,45 | GBp 97,90 | GBp 101,40 | GBp 95,60 | 724,36K |
| 2026-08-18 | GBp 98,00 | -%1,01 | GBp 100,00 | GBp 104,40 | GBp 96,10 | 527,93K |
| 2026-08-17 | GBp 99,00 | -%2,17 | GBp 100,00 | GBp 104,80 | GBp 99,00 | 404,80K |
| 2026-08-14 | GBp 101,20 | +%1,40 | GBp 100,00 | GBp 104,40 | GBp 98,00 | 763,49K |
| 2026-08-13 | GBp 99,80 | -%4,04 | GBp 101,00 | GBp 104,57 | GBp 99,00 | 759,25K |
| 2026-08-12 | GBp 104,00 | +%0,19 | GBp 103,20 | GBp 107,60 | GBp 101,20 | 1,34M |
| 2026-08-11 | GBp 103,80 | -%7,65 | GBp 113,20 | GBp 115,00 | GBp 102,00 | 1,24M |
| 2026-08-10 | GBp 112,40 | -%7,87 | GBp 120,00 | GBp 121,80 | GBp 112,40 | 720,08K |
| 2026-08-07 | GBp 122,00 | +%3,74 | GBp 118,80 | GBp 122,38 | GBp 113,18 | 1,08M |
| 2026-08-06 | GBp 117,60 | +%7,89 | GBp 105,80 | GBp 118,00 | GBp 105,20 | 2,14M |
| 2026-08-05 | GBp 109,00 | +%10,10 | GBp 96,80 | GBp 109,00 | GBp 93,90 | 1,58M |
| 2026-08-04 | GBp 99,00 | +%11,24 | GBp 101,60 | GBp 111,60 | GBp 88,90 | 5,04M |
| 2026-08-03 | GBp 89,00 | +%1,14 | GBp 92,30 | GBp 92,30 | GBp 87,45 | 343,74K |
| 2026-07-31 | GBp 88,00 | -%3,61 | GBp 92,00 | GBp 95,00 | GBp 88,00 | 664,05K |
| 2026-07-30 | GBp 91,30 | +%2,35 | GBp 89,10 | GBp 95,00 | GBp 88,00 | 439,36K |
| 2026-07-29 | GBp 89,20 | +%5,19 | GBp 85,50 | GBp 90,50 | GBp 84,00 | 513,50K |
| 2026-07-28 | GBp 84,80 | +%4,43 | GBp 83,30 | GBp 87,80 | GBp 81,20 | 800,81K |
| 2026-07-27 | GBp 81,20 | -%4,02 | GBp 86,20 | GBp 87,90 | GBp 81,20 | 661,64K |
| 2026-07-24 | GBp 84,60 | +%1,81 | GBp 83,50 | GBp 85,10 | GBp 81,50 | 418,24K |
| 2026-07-23 | GBp 83,10 | -%3,37 | GBp 88,60 | GBp 88,60 | GBp 83,10 | 331,28K |
| 2026-07-22 | GBp 86,00 | +%2,50 | GBp 84,60 | GBp 87,32 | GBp 83,60 | 266,59K |
| 2026-07-21 | GBp 83,90 | +%2,94 | GBp 86,00 | GBp 86,70 | GBp 81,40 | 325,79K |
| 2026-07-20 | GBp 81,50 | -%1,45 | GBp 82,00 | GBp 84,40 | GBp 80,30 | 368,48K |
| 2026-07-17 | GBp 82,70 | -%1,55 | GBp 84,00 | GBp 85,70 | GBp 82,00 | 336,48K |
| 2026-07-16 | GBp 84,00 | -%1,41 | GBp 85,00 | GBp 86,40 | GBp 83,10 | 371,10K |
| 2026-07-15 | GBp 85,20 | +%0,24 | GBp 86,20 | GBp 89,30 | GBp 85,10 | 210,14K |
| 2026-07-14 | GBp 85,00 | +%0,24 | GBp 81,00 | GBp 89,40 | GBp 81,00 | 399,46K |
| 2026-07-13 | GBp 84,80 | +%1,31 | GBp 83,20 | GBp 86,00 | GBp 83,01 | 652,25K |
| 2026-07-10 | GBp 83,70 | +%1,95 | GBp 84,80 | GBp 84,80 | GBp 80,00 | 436,41K |
| 2026-07-09 | GBp 82,10 | -%1,20 | GBp 83,60 | GBp 84,80 | GBp 79,80 | 287,88K |
| 2026-07-08 | GBp 83,10 | +%2,72 | GBp 80,00 | GBp 83,20 | GBp 78,20 | 573,82K |
| 2026-07-07 | GBp 80,90 | -%4,49 | GBp 90,00 | GBp 90,00 | GBp 80,90 | 908,44K |
| 2026-07-06 | GBp 84,70 | -%3,75 | GBp 88,00 | GBp 89,20 | GBp 84,55 | 498,86K |
| 2026-07-03 | GBp 88,00 | +%2,21 | GBp 82,00 | GBp 91,90 | GBp 82,00 | 576,45K |
| 2026-07-02 | GBp 86,10 | +%9,26 | GBp 75,50 | GBp 86,20 | GBp 75,50 | 941,23K |
| 2026-07-01 | GBp 78,80 | -%1,25 | GBp 81,50 | GBp 82,50 | GBp 76,70 | 514,18K |
| 2026-06-30 | GBp 79,80 | -%0,50 | GBp 79,50 | GBp 82,50 | GBp 78,30 | 289,28K |
| 2026-06-29 | GBp 80,20 | +%0,50 | GBp 82,00 | GBp 82,00 | GBp 78,23 | 935,41K |
| 2026-06-26 | GBp 79,80 | +%2,70 | GBp 79,60 | GBp 82,89 | GBp 75,06 | 1,78M |
| 2026-06-25 | GBp 77,70 | -%8,59 | GBp 85,00 | GBp 88,80 | GBp 76,47 | 1,42M |
| 2026-06-24 | GBp 85,00 | -%3,85 | GBp 91,00 | GBp 97,00 | GBp 85,00 | 984,25K |
| 2026-06-23 | GBp 88,40 | -%9,61 | GBp 97,80 | GBp 97,80 | GBp 85,54 | 2,60M |
| 2026-06-22 | GBp 97,80 | -%14,66 | GBp 122,00 | GBp 123,95 | GBp 97,49 | 2,46M |
| 2026-06-19 | GBp 114,60 | +%3,43 | GBp 106,80 | GBp 117,41 | GBp 106,60 | 1,44M |
| 2026-06-18 | GBp 110,80 | +%3,17 | GBp 111,00 | GBp 114,40 | GBp 106,74 | 1,18M |
| 2026-06-17 | GBp 107,40 | -%0,92 | GBp 108,00 | GBp 114,80 | GBp 107,00 | 653,18K |
| 2026-06-16 | GBp 108,40 | -%2,34 | GBp 111,80 | GBp 114,20 | GBp 108,00 | 404,66K |
| 2026-06-15 | GBp 111,00 | -%4,31 | GBp 113,20 | GBp 119,60 | GBp 107,60 | 628,84K |
| 2026-06-12 | GBp 116,00 | +%6,81 | GBp 106,00 | GBp 116,79 | GBp 106,00 | 701,16K |
| 2026-06-11 | GBp 108,60 | +%6,47 | GBp 105,00 | GBp 111,40 | GBp 100,73 | 793,55K |
| 2026-06-10 | GBp 102,00 | +%0,20 | GBp 108,40 | GBp 108,40 | GBp 98,60 | 1,47M |
| 2026-06-09 | GBp 101,80 | -%2,12 | GBp 100,60 | GBp 105,40 | GBp 100,60 | 593,29K |
| 2026-06-08 | GBp 104,00 | +%0,78 | GBp 100,00 | GBp 105,60 | GBp 100,00 | 436,66K |
| 2026-06-05 | GBp 103,20 | -%5,32 | GBp 109,40 | GBp 109,40 | GBp 102,00 | 1,03M |
| 2026-06-04 | GBp 109,00 | -%2,68 | GBp 114,80 | GBp 114,80 | GBp 108,00 | 709,47K |
| 2026-06-03 | GBp 112,00 | -%3,45 | GBp 114,60 | GBp 119,40 | GBp 110,00 | 1,26M |
| 2026-06-02 | GBp 116,00 | +%3,57 | GBp 114,00 | GBp 121,40 | GBp 112,32 | 1,57M |
| 2026-06-01 | GBp 112,00 | +%2,94 | GBp 114,80 | GBp 116,42 | GBp 110,00 | 498,96K |
| 2026-05-29 | GBp 108,80 | -%1,98 | GBp 109,00 | GBp 114,05 | GBp 107,00 | 622,10K |
| 2026-05-28 | GBp 111,00 | -%2,29 | GBp 116,00 | GBp 116,80 | GBp 109,47 | 502,89K |