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 |
| Jul 18, 2023 | £81.59 | £82.25 | £71.25 | £73.10 | 3 702 089 |
| Jul 17, 2023 | £84.15 | £84.80 | £79.65 | £80.00 | 719 666 |
| Jul 14, 2023 | £83.65 | £87.70 | £81.80 | £81.85 | 2 488 184 |
| Jul 13, 2023 | £86.05 | £87.51 | £84.80 | £85.05 | 1 350 553 |
| Jul 12, 2023 | £84.30 | £87.60 | £82.00 | £86.55 | 938 780 |
| Jul 11, 2023 | £79.00 | £83.10 | £77.60 | £82.80 | 1 230 809 |
| Jul 10, 2023 | £75.45 | £75.45 | £75.45 | £75.45 | 0 |
| Jul 07, 2023 | £75.45 | £75.45 | £75.45 | £75.45 | 0 |
| Jul 06, 2023 | £77.00 | £77.70 | £74.53 | £75.45 | 3 562 939 |
| Jul 05, 2023 | £77.47 | £79.15 | £75.70 | £77.00 | 1 707 905 |
| Jul 04, 2023 | £75.15 | £78.50 | £73.95 | £78.50 | 2 743 338 |
| Jul 03, 2023 | £72.90 | £72.90 | £72.90 | £72.90 | 0 |
| Jun 30, 2023 | £71.05 | £74.60 | £71.05 | £72.90 | 710 968 |
| Jun 29, 2023 | £76.05 | £76.95 | £72.55 | £73.15 | 757 587 |
| Jun 28, 2023 | £72.75 | £77.20 | £72.05 | £75.85 | 1 122 341 |
| Jun 27, 2023 | £74.00 | £74.95 | £71.75 | £72.75 | 617 263 |
| Jun 26, 2023 | £71.60 | £74.15 | £70.15 | £73.25 | 2 157 867 |
| Jun 23, 2023 | £71.40 | £73.90 | £70.70 | £71.00 | 2 786 185 |
| Jun 22, 2023 | £73.30 | £75.15 | £70.40 | £71.70 | 5 394 175 |
| Jun 21, 2023 | £72.00 | £74.25 | £70.00 | £71.90 | 5 459 222 |
| Jun 20, 2023 | £80.20 | £80.20 | £71.70 | £73.00 | 5 297 198 |
| Jun 19, 2023 | £82.05 | £82.80 | £79.60 | £80.05 | 1 584 683 |
| Jun 16, 2023 | £84.05 | £87.40 | £83.50 | £83.60 | 2 988 212 |
| Jun 15, 2023 | £90.45 | £90.45 | £82.40 | £85.20 | 3 141 656 |
| Jun 14, 2023 | £91.90 | £92.90 | £89.30 | £89.40 | 1 418 267 |
