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 08, 2016 | £306.50 | £317.90 | £306.30 | £315.50 | 384 974 |
| Mar 07, 2016 | £301.60 | £312.00 | £301.60 | £312.00 | 246 339 |
| Mar 04, 2016 | £304.90 | £309.60 | £301.10 | £309.50 | 266 160 |
| Mar 03, 2016 | £302.70 | £307.90 | £300.50 | £300.50 | 300 804 |
| Mar 02, 2016 | £301.50 | £310.90 | £298.00 | £310.00 | 611 326 |
| Mar 01, 2016 | £308.20 | £309.90 | £302.60 | £307.90 | 305 825 |
| Feb 29, 2016 | £301.40 | £302.90 | £299.90 | £300.90 | 165 325 |
| Feb 26, 2016 | £306.70 | £307.00 | £299.80 | £301.80 | 159 177 |
| Feb 25, 2016 | £283.90 | £301.90 | £283.90 | £299.50 | 219 187 |
| Feb 24, 2016 | £291.60 | £294.60 | £285.80 | £289.50 | 296 773 |
| Feb 23, 2016 | £285.20 | £292.60 | £284.80 | £288.50 | 215 069 |
| Feb 22, 2016 | £293.10 | £293.20 | £287.70 | £292.40 | 275 783 |
| Feb 19, 2016 | £296.80 | £296.80 | £287.60 | £290.00 | 187 306 |
| Feb 18, 2016 | £300.00 | £300.00 | £289.40 | £290.00 | 298 846 |
| Feb 17, 2016 | £297.00 | £302.40 | £287.70 | £298.40 | 243 744 |
| Feb 16, 2016 | £285.20 | £293.70 | £285.20 | £287.70 | 218 069 |
| Feb 15, 2016 | £288.80 | £292.80 | £282.90 | £292.80 | 392 880 |
| Feb 12, 2016 | £274.20 | £285.20 | £274.20 | £282.90 | 406 378 |
| Feb 11, 2016 | £286.80 | £286.80 | £278.80 | £279.90 | 201 632 |
| Feb 10, 2016 | £277.70 | £289.40 | £276.20 | £287.30 | 242 737 |
| Feb 09, 2016 | £280.00 | £280.00 | £272.90 | £275.10 | 292 251 |
| Feb 08, 2016 | £290.50 | £290.60 | £276.90 | £278.60 | 169 856 |
| Feb 05, 2016 | £282.60 | £293.80 | £282.60 | £288.40 | 143 314 |
| Feb 04, 2016 | £280.00 | £291.60 | £280.00 | £290.10 | 330 505 |
| Feb 03, 2016 | £284.40 | £289.00 | £281.40 | £286.20 | 247 018 |
