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 |
| Aug 22, 2023 | £67.50 | £68.60 | £66.45 | £66.45 | 1 980 796 |
| Aug 21, 2023 | £70.40 | £71.15 | £66.80 | £67.60 | 2 200 213 |
| Aug 18, 2023 | £73.10 | £73.10 | £68.66 | £69.35 | 1 531 777 |
| Aug 17, 2023 | £72.40 | £74.55 | £71.05 | £71.50 | 1 101 298 |
| Aug 16, 2023 | £80.25 | £80.25 | £72.40 | £73.00 | 2 414 460 |
| Aug 15, 2023 | £84.50 | £84.50 | £78.00 | £78.35 | 767 976 |
| Aug 14, 2023 | £83.60 | £83.85 | £80.95 | £82.50 | 579 046 |
| Aug 11, 2023 | £84.60 | £84.60 | £82.30 | £83.50 | 686 828 |
| Aug 10, 2023 | £84.35 | £84.35 | £82.30 | £83.00 | 895 267 |
| Aug 09, 2023 | £83.15 | £83.40 | £81.05 | £82.70 | 996 403 |
| Aug 08, 2023 | £84.65 | £84.65 | £81.45 | £83.10 | 904 432 |
| Aug 07, 2023 | £82.70 | £85.55 | £82.13 | £82.70 | 720 435 |
| Aug 04, 2023 | £79.35 | £85.00 | £79.35 | £84.60 | 997 669 |
| Aug 03, 2023 | £81.45 | £82.85 | £77.00 | £80.55 | 1 373 338 |
| Aug 02, 2023 | £81.95 | £83.25 | £80.70 | £82.80 | 1 023 324 |
| Aug 01, 2023 | £83.60 | £84.90 | £83.20 | £84.20 | 784 990 |
| Jul 31, 2023 | £78.60 | £83.80 | £78.05 | £83.45 | 1 143 331 |
| Jul 28, 2023 | £81.70 | £83.40 | £79.10 | £80.00 | 593 463 |
| Jul 27, 2023 | £86.10 | £87.00 | £81.35 | £81.60 | 802 222 |
| Jul 26, 2023 | £84.35 | £86.00 | £82.05 | £85.40 | 1 024 614 |
| Jul 25, 2023 | £80.00 | £85.85 | £80.00 | £83.40 | 1 002 791 |
| Jul 24, 2023 | £78.60 | £82.45 | £78.60 | £82.05 | 3 007 638 |
| Jul 21, 2023 | £81.40 | £81.40 | £78.30 | £80.20 | 889 398 |
| Jul 20, 2023 | £79.90 | £81.70 | £77.65 | £80.60 | 2 138 867 |
| Jul 19, 2023 | £74.40 | £82.70 | £73.15 | £80.35 | 4 981 463 |
