XLON:SYNT
Syntel, Inc Stock Price (Quote)
£260.00
+10.00 (+4.00%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £228.50 | £274.50 | Tuesday, 30th Apr 2024 SYNT.L stock ended at £260.00. This is 4.00% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.80% from a day low at £250.00 to a day high of £264.50. |
| 90 days | £131.90 | £274.50 | |
| 52 weeks | £39.22 | £818.27 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2024 | £150.88 | £153.00 | £141.00 | £141.50 | 964 017 |
| Jan 11, 2024 | £157.00 | £160.40 | £150.30 | £150.30 | 494 809 |
| Jan 10, 2024 | £174.70 | £174.70 | £156.00 | £157.10 | 948 673 |
| Jan 09, 2024 | £178.40 | £178.40 | £170.00 | £170.20 | 354 139 |
| Jan 08, 2024 | £176.59 | £181.00 | £172.77 | £174.40 | 322 338 |
| Jan 05, 2024 | £172.12 | £181.50 | £170.10 | £179.00 | 227 937 |
| Jan 04, 2024 | £177.20 | £177.20 | £170.30 | £173.30 | 281 385 |
| Jan 03, 2024 | £179.50 | £185.90 | £172.00 | £175.40 | 313 708 |
| Jan 02, 2024 | £191.83 | £191.83 | £180.10 | £182.80 | 201 007 |
| Dec 29, 2023 | £190.00 | £190.10 | £181.80 | £189.70 | 69 454 |
| Dec 28, 2023 | £183.30 | £183.30 | £183.30 | £183.30 | 0 |
| Dec 27, 2023 | £180.09 | £191.50 | £178.60 | £188.80 | 99 833 |
| Dec 22, 2023 | £186.70 | £186.70 | £182.40 | £183.30 | 114 276 |
| Dec 21, 2023 | £185.80 | £185.80 | £185.80 | £185.80 | 0 |
| Dec 20, 2023 | £185.90 | £190.40 | £179.77 | £185.80 | 571 767 |
| Dec 19, 2023 | £186.00 | £187.82 | £181.70 | £183.90 | 222 338 |
| Dec 18, 2023 | £181.90 | £185.50 | £172.55 | £184.30 | 381 790 |
| Dec 15, 2023 | £182.18 | £190.10 | £176.90 | £178.00 | 656 397 |
| Dec 14, 2023 | £168.40 | £187.50 | £166.60 | £178.20 | 852 933 |
| Dec 13, 2023 | £174.23 | £175.00 | £165.10 | £172.20 | 254 505 |
| Dec 12, 2023 | £179.00 | £179.00 | £167.60 | £171.20 | 485 770 |
| Dec 11, 2023 | £186.30 | £186.30 | £175.40 | £175.60 | 167 959 |
| Dec 08, 2023 | £182.50 | £186.00 | £173.14 | £180.90 | 211 406 |
| Dec 07, 2023 | £182.00 | £182.70 | £171.80 | £182.50 | 143 733 |
| Dec 06, 2023 | £176.00 | £182.00 | £174.00 | £179.80 | 143 236 |
