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 |
| Dec 06, 2023 | £176.00 | £182.00 | £174.00 | £179.80 | 143 236 |
| Dec 05, 2023 | £176.60 | £179.40 | £171.82 | £176.00 | 160 949 |
| Dec 04, 2023 | £185.66 | £189.90 | £175.10 | £179.10 | 121 744 |
| Dec 01, 2023 | £176.40 | £182.50 | £167.00 | £182.50 | 427 177 |
| Nov 30, 2023 | £181.60 | £181.60 | £172.40 | £172.40 | 589 241 |
| Nov 29, 2023 | £173.00 | £184.14 | £173.00 | £177.80 | 213 733 |
| Nov 28, 2023 | £183.00 | £183.00 | £172.00 | £175.40 | 326 448 |
| Nov 27, 2023 | £186.50 | £186.50 | £186.50 | £186.50 | 0 |
| Nov 24, 2023 | £179.50 | £187.60 | £178.00 | £186.50 | 203 314 |
| Nov 23, 2023 | £177.20 | £184.80 | £173.00 | £184.10 | 271 164 |
| Nov 22, 2023 | £174.08 | £181.00 | £173.31 | £176.80 | 166 955 |
| Nov 21, 2023 | £182.10 | £185.10 | £174.60 | £174.60 | 300 381 |
| Nov 20, 2023 | £182.60 | £189.40 | £180.10 | £180.50 | 145 749 |
| Nov 17, 2023 | £176.00 | £194.60 | £174.58 | £186.20 | 301 170 |
| Nov 16, 2023 | £193.00 | £197.80 | £177.10 | £179.70 | 521 280 |
| Nov 15, 2023 | £204.20 | £217.79 | £188.60 | £194.00 | 664 995 |
| Nov 14, 2023 | £200.20 | £211.20 | £195.10 | £210.20 | 451 346 |
| Nov 13, 2023 | £202.80 | £205.00 | £195.10 | £197.60 | 409 958 |
| Nov 10, 2023 | £210.00 | £210.00 | £194.20 | £200.80 | 1 033 808 |
| Nov 09, 2023 | £203.20 | £212.40 | £199.16 | £203.80 | 361 991 |
| Nov 08, 2023 | £197.00 | £206.00 | £196.00 | £204.00 | 455 480 |
| Nov 07, 2023 | £205.63 | £208.00 | £198.00 | £200.00 | 347 632 |
| Nov 06, 2023 | £208.00 | £215.90 | £204.70 | £206.00 | 302 707 |
| Nov 03, 2023 | £201.00 | £211.00 | £199.62 | £208.00 | 498 157 |
| Nov 02, 2023 | £200.00 | £202.50 | £196.50 | £198.50 | 588 382 |
