Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Syntec Optics H (OPTXW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.90 1.90 1.64 1.70 16,614
5th Feb 2026 (Thu) 1.44 1.86 1.43 1.7936 10,600
4th Feb 2026 (Wed) 1.66 1.71 1.15 1.35 2,000
3rd Feb 2026 (Tue) 1.02 1.41 1.01 1.40 8,054
2nd Feb 2026 (Mon) 1.10 1.16 1.06 1.08 2,764
30th Jan 2026 (Fri) 1.00 1.10 0.9114 0.95 877
29th Jan 2026 (Thu) 1.00 1.14 0.91 1.11 23,693
28th Jan 2026 (Wed) 0.96 1.03 0.9462 0.98 1,789
27th Jan 2026 (Tue) 0.8722 1.05 0.8212 0.98 8,522
26th Jan 2026 (Mon) 0.855 0.90 0.8375 0.8227 1,211
23rd Jan 2026 (Fri) 0.93 0.9499 0.80 0.8338 4,134
22nd Jan 2026 (Thu) 0.7485 1.05 0.7104 1.05 19,672
21st Jan 2026 (Wed) 0.7106 0.7898 0.675 0.7576 3,795
20th Jan 2026 (Tue) 0.74 0.76 0.6451 0.6301 2,666
19th Jan 2026 (Mon) 0.6875 0.695 0.6208 0.70 3,846
16th Jan 2026 (Fri) 0.6875 0.695 0.6208 0.70 3,846
15th Jan 2026 (Thu) 0.6027 0.70 0.5975 0.70 3,100
14th Jan 2026 (Wed) 0.6501 0.6875 0.595 0.61 11,764
13th Jan 2026 (Tue) 0.62 0.6975 0.5001 0.6408 14,958
12th Jan 2026 (Mon) 0.6398 0.8397 0.6398 0.6408 20,248
9th Jan 2026 (Fri) 0.4399 0.521 0.4399 0.5498 12,895
8th Jan 2026 (Thu) 0.40 0.4399 0.3826 0.4369 6,624
7th Jan 2026 (Wed) 0.3101 0.3949 0.30 0.3413 20,320
6th Jan 2026 (Tue) 0.2977 0.3577 0.2946 0.3007 18,940
5th Jan 2026 (Mon) 0.30 0.3607 0.2976 0.30 100
2nd Jan 2026 (Fri) 0.275 0.35 0.275 0.2999 400
1st Jan 2026 (Thu) 0.20 0.26 0.20 0.2391 1,806
31st Dec 2025 (Wed) 0.20 0.26 0.20 0.2391 1,806
30th Dec 2025 (Tue) 0.30 0.335 0.30 0.2876 1,270
29th Dec 2025 (Mon) 0.21 0.3013 0.21 0.2698 6,050
26th Dec 2025 (Fri) 0.22 0.2416 0.22 0.2416 20,679
25th Dec 2025 (Thu) 0.20 0.22 0.20 0.205 5,132
24th Dec 2025 (Wed) 0.20 0.22 0.20 0.205 5,132
23rd Dec 2025 (Tue) 0.2575 0.295 0.238 0.23 37,067
22nd Dec 2025 (Mon) 0.2475 0.25 0.2383 0.2498 6,477
19th Dec 2025 (Fri) 0.165 0.2194 0.1534 0.20 20,669
18th Dec 2025 (Thu) 0.1421 0.1421 0.1421 0.1401 100
17th Dec 2025 (Wed) 0.16 0.16 0.1551 0.1471 0
16th Dec 2025 (Tue) 0.15 0.15 0.1295 0.1294 100
15th Dec 2025 (Mon) 0.1504 0.16 0.15 0.155 0
12th Dec 2025 (Fri) 0.1453 0.15 0.141 0.15 700
11th Dec 2025 (Thu) 0.149 0.15 0.149 0.15 0
10th Dec 2025 (Wed) 0.149 0.149 0.1407 0.1407 0
9th Dec 2025 (Tue) 0.149 0.149 0.1236 0.1236 100
8th Dec 2025 (Mon) 0.15 0.15 0.1125 0.15 8,084
FTSE 100 Latest
Value10,369.75
Change60.53