XLON:SYNT
Syntel, Inc Stock Price (Quote)
£261.50
+1.50 (+0.577%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £228.50 | £274.50 | Wednesday, 1st May 2024 SYNT.L stock ended at £261.50. This is 0.577% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.65% from a day low at £258.00 to a day high of £270.00. |
| 90 days | £131.90 | £274.50 | |
| 52 weeks | £39.22 | £818.27 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2024 | £230.00 | £235.00 | £227.68 | £232.60 | 202 154 |
| Mar 22, 2024 | £236.80 | £241.80 | £228.51 | £232.80 | 282 212 |
| Mar 21, 2024 | £233.00 | £242.60 | £226.80 | £239.60 | 252 905 |
| Mar 20, 2024 | £226.60 | £232.40 | £225.56 | £231.20 | 333 262 |
| Mar 19, 2024 | £228.00 | £241.40 | £222.40 | £234.40 | 438 408 |
| Mar 18, 2024 | £233.00 | £252.20 | £226.57 | £230.00 | 1 591 554 |
| Mar 15, 2024 | £213.00 | £237.60 | £212.00 | £235.00 | 1 326 750 |
| Mar 14, 2024 | £215.23 | £218.80 | £207.00 | £213.60 | 600 423 |
| Mar 13, 2024 | £203.00 | £217.40 | £191.90 | £215.20 | 1 715 895 |
| Mar 12, 2024 | £149.00 | £199.90 | £149.00 | £195.00 | 1 962 207 |
| Mar 11, 2024 | £140.50 | £143.61 | £137.20 | £143.60 | 313 832 |
| Mar 08, 2024 | £143.00 | £146.90 | £139.10 | £140.20 | 454 179 |
| Mar 07, 2024 | £142.00 | £142.00 | £142.00 | £142.00 | 0 |
| Mar 06, 2024 | £144.00 | £149.80 | £142.00 | £142.00 | 462 355 |
| Mar 05, 2024 | £149.00 | £149.00 | £145.00 | £145.50 | 336 582 |
| Mar 04, 2024 | £150.98 | £154.70 | £145.80 | £145.80 | 299 737 |
| Mar 01, 2024 | £146.70 | £154.90 | £146.00 | £154.00 | 521 461 |
| Feb 29, 2024 | £148.00 | £151.60 | £142.10 | £145.70 | 4 550 418 |
| Feb 28, 2024 | £156.00 | £157.92 | £148.60 | £149.70 | 435 540 |
| Feb 27, 2024 | £152.00 | £157.60 | £152.00 | £157.00 | 427 269 |
| Feb 26, 2024 | £158.00 | £158.00 | £149.20 | £152.10 | 279 097 |
| Feb 23, 2024 | £156.00 | £159.09 | £153.10 | £155.60 | 373 496 |
| Feb 22, 2024 | £153.70 | £158.70 | £149.80 | £157.90 | 269 678 |
| Feb 21, 2024 | £153.34 | £155.10 | £147.00 | £151.40 | 424 891 |
| Feb 20, 2024 | £156.00 | £161.51 | £154.37 | £155.10 | 505 606 |
