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
19th Sep 2025 (Fri) 0.088 0.088 0.085 0.085 965
18th Sep 2025 (Thu) 0.0951 0.0951 0.0951 0.0985 100
17th Sep 2025 (Wed) 0.0903 0.0951 0.0903 0.0951 100
16th Sep 2025 (Tue) 0.0951 0.1111 0.0951 0.1061 1,899
15th Sep 2025 (Mon) 0.081 0.081 0.081 0.0896 313
12th Sep 2025 (Fri) 0.075 0.075 0.075 0.0826 316
11th Sep 2025 (Thu) 0.095 0.095 0.0751 0.0791 66,958
10th Sep 2025 (Wed) 0.0849 0.086 0.075 0.0759 1,150
9th Sep 2025 (Tue) 0.0849 0.0849 0.0849 0.0788 0
8th Sep 2025 (Mon) 0.0652 0.0652 0.065 0.065 100
5th Sep 2025 (Fri) 0.0652 0.0652 0.062 0.062 507
4th Sep 2025 (Thu) 0.0652 0.0652 0.0615 0.0614 507
3rd Sep 2025 (Wed) 0.069 0.0731 0.069 0.0731 0
2nd Sep 2025 (Tue) 0.069 0.069 0.069 0.065 1,328
1st Sep 2025 (Mon) 0.06 0.065 0.06 0.065 0
29th Aug 2025 (Fri) 0.06 0.065 0.06 0.065 0
28th Aug 2025 (Thu) 0.06 0.065 0.06 0.065 0
27th Aug 2025 (Wed) 0.06 0.0678 0.06 0.0678 0
26th Aug 2025 (Tue) 0.06 0.065 0.06 0.065 0
25th Aug 2025 (Mon) 0.06 0.0629 0.06 0.0629 0
22nd Aug 2025 (Fri) 0.06 0.06 0.06 0.06 0
21st Aug 2025 (Thu) 0.06 0.06 0.06 0.0628 1,023
20th Aug 2025 (Wed) 0.10 0.10 0.0699 0.0699 38
19th Aug 2025 (Tue) 0.10 0.10 0.0752 0.0752 0
18th Aug 2025 (Mon) 0.10 0.10 0.0752 0.0752 0
15th Aug 2025 (Fri) 0.10 0.10 0.0752 0.0752 1
14th Aug 2025 (Thu) 0.10 0.10 0.085 0.0701 500
13th Aug 2025 (Wed) 0.08 0.08 0.062 0.0674 1,609
12th Aug 2025 (Tue) 0.075 0.075 0.0606 0.0787 1,784
11th Aug 2025 (Mon) 0.08 0.08 0.0753 0.0753 25
8th Aug 2025 (Fri) 0.08 0.08 0.0751 0.0751 1,176
7th Aug 2025 (Thu) 0.08 0.08 0.08 0.08 72
6th Aug 2025 (Wed) 0.08 0.0865 0.08 0.0865 0
5th Aug 2025 (Tue) 0.08 0.1086 0.08 0.1086 100
4th Aug 2025 (Mon) 0.1102 0.1102 0.0893 0.0893 0
1st Aug 2025 (Fri) 0.1102 0.1102 0.10 0.10 0
31st Jul 2025 (Thu) 0.1102 0.1108 0.10 0.10 10,109
30th Jul 2025 (Wed) 0.1096 0.1103 0.1096 0.1103 0
29th Jul 2025 (Tue) 0.1096 0.1202 0.1096 0.1194 497
28th Jul 2025 (Mon) 0.1101 0.1101 0.1101 0.1101 132
25th Jul 2025 (Fri) 0.12 0.12 0.11 0.1133 416
24th Jul 2025 (Thu) 0.10 0.13 0.10 0.1204 4,156
23rd Jul 2025 (Wed) 0.095 0.095 0.095 0.10 123
22nd Jul 2025 (Tue) 0.078 0.0951 0.078 0.0951 0
FTSE 100 Latest
Value9,216.67
Change-11.44