XLON:SYNT
Syntel, Inc Stock Price (Quote)
£243.00
-12.00 (-4.71%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £222.40 | £274.50 | Thursday, 18th Apr 2024 SYNT.L stock ended at £243.00. This is 4.71% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.56% from a day low at £243.00 to a day high of £256.50. |
| 90 days | £118.00 | £274.50 | |
| 52 weeks | £39.22 | £818.27 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | £256.50 | £256.50 | £243.00 | £243.00 | 134 651 |
| 2024-04-17 | £250.00 | £255.88 | £247.50 | £255.00 | 236 654 |
| 2024-04-16 | £252.00 | £257.50 | £248.00 | £248.00 | 330 521 |
| 2024-04-15 | £269.50 | £269.50 | £256.50 | £263.00 | 357 493 |
| 2024-04-12 | £262.00 | £274.50 | £257.00 | £266.00 | 340 716 |
| 2024-04-11 | £253.00 | £260.00 | £251.50 | £257.50 | 222 427 |
| 2024-04-10 | £250.00 | £259.38 | £250.00 | £254.50 | 249 596 |
| 2024-04-09 | £258.00 | £261.50 | £251.00 | £253.50 | 234 602 |
| 2024-04-08 | £253.00 | £263.50 | £251.00 | £258.00 | 263 537 |
| 2024-04-05 | £256.00 | £256.00 | £248.50 | £252.50 | 139 947 |
| 2024-04-04 | £250.00 | £258.50 | £250.00 | £258.50 | 488 318 |
| 2024-04-03 | £250.00 | £261.50 | £250.00 | £254.00 | 333 959 |
| 2024-04-02 | £259.80 | £259.80 | £259.80 | £259.80 | 0 |
| 2024-03-28 | £242.00 | £263.00 | £240.00 | £259.80 | 536 426 |
| 2024-03-27 | £239.80 | £241.40 | £228.00 | £241.40 | 360 045 |
| 2024-03-26 | £230.00 | £240.00 | £229.60 | £236.80 | 260 287 |
| 2024-03-25 | £230.00 | £235.00 | £227.68 | £232.60 | 202 154 |
| 2024-03-22 | £236.80 | £241.80 | £228.51 | £232.80 | 282 212 |
| 2024-03-21 | £233.00 | £242.60 | £226.80 | £239.60 | 252 905 |
| 2024-03-20 | £226.60 | £232.40 | £225.56 | £231.20 | 333 262 |
| 2024-03-19 | £228.00 | £241.40 | £222.40 | £234.40 | 438 408 |
| 2024-03-18 | £233.00 | £252.20 | £226.57 | £230.00 | 1 591 554 |
| 2024-03-15 | £213.00 | £237.60 | £212.00 | £235.00 | 1 326 750 |
| 2024-03-14 | £215.23 | £218.80 | £207.00 | £213.60 | 600 423 |
| 2024-03-13 | £203.00 | £217.40 | £191.90 | £215.20 | 1 715 895 |
