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
18th Jul 2025 (Fri) 0.073 0.075 0.073 0.0749 2,556
17th Jul 2025 (Thu) 0.0728 0.0728 0.0648 0.0648 0
16th Jul 2025 (Wed) 0.0728 0.0728 0.065 0.065 0
15th Jul 2025 (Tue) 0.0728 0.0728 0.061 0.061 0
14th Jul 2025 (Mon) 0.0728 0.0728 0.061 0.061 0
11th Jul 2025 (Fri) 0.0728 0.0728 0.061 0.061 0
10th Jul 2025 (Thu) 0.0728 0.0728 0.0728 0.073 1,923
9th Jul 2025 (Wed) 0.075 0.075 0.073 0.073 0
8th Jul 2025 (Tue) 0.075 0.075 0.073 0.073 0
7th Jul 2025 (Mon) 0.075 0.075 0.075 0.075 1,091
4th Jul 2025 (Fri) 0.0869 0.0869 0.0869 0.07 235
3rd Jul 2025 (Thu) 0.0869 0.0869 0.0869 0.07 235
2nd Jul 2025 (Wed) 0.0835 0.0835 0.0835 0.0811 600
1st Jul 2025 (Tue) 0.0869 0.0869 0.0869 0.0869 0
30th Jun 2025 (Mon) 0.0869 0.0869 0.0869 0.0869 0
27th Jun 2025 (Fri) 0.0869 0.0869 0.0869 0.0869 0
26th Jun 2025 (Thu) 0.0869 0.0869 0.0869 0.0869 1,779
25th Jun 2025 (Wed) 0.0799 0.0799 0.0555 0.0555 0
24th Jun 2025 (Tue) 0.0799 0.0867 0.0799 0.0867 0
23rd Jun 2025 (Mon) 0.0799 0.0799 0.0799 0.0867 1,293
20th Jun 2025 (Fri) 0.0866 0.0866 0.0866 0.08 100
19th Jun 2025 (Thu) 0.0844 0.0867 0.0844 0.0867 0
18th Jun 2025 (Wed) 0.0844 0.0867 0.0844 0.0867 0
17th Jun 2025 (Tue) 0.0844 0.0844 0.0752 0.0844 865
16th Jun 2025 (Mon) 0.085 0.085 0.0845 0.0845 2,666
13th Jun 2025 (Fri) 0.08 0.0888 0.08 0.0888 0
12th Jun 2025 (Thu) 0.08 0.0888 0.08 0.0888 0
11th Jun 2025 (Wed) 0.08 0.0943 0.08 0.0943 0
10th Jun 2025 (Tue) 0.08 0.0984 0.08 0.0945 3,424
9th Jun 2025 (Mon) 0.095 0.096 0.095 0.097 1,250
6th Jun 2025 (Fri) 0.06 0.07 0.06 0.07 0
5th Jun 2025 (Thu) 0.06 0.06 0.06 0.065 100
4th Jun 2025 (Wed) 0.06 0.06 0.06 0.06 25
3rd Jun 2025 (Tue) 0.06 0.06 0.05 0.05 0
2nd Jun 2025 (Mon) 0.06 0.06 0.05 0.05 0
30th May 2025 (Fri) 0.06 0.06 0.06 0.0555 1,500
29th May 2025 (Thu) 0.06 0.0601 0.06 0.0601 0
28th May 2025 (Wed) 0.06 0.06 0.06 0.06 2,300
27th May 2025 (Tue) 0.0698 0.0698 0.0698 0.0698 0
26th May 2025 (Mon) 0.0698 0.0698 0.0698 0.0698 0
24th May 2025 (Sat) 0.0588 0.0588 0.0588 0.0698 108
23rd May 2025 (Fri) 0.0588 0.0588 0.0588 0.0588 108
22nd May 2025 (Thu) 0.068 0.068 0.068 0.068 400
21st May 2025 (Wed) 0.05 0.05 0.05 0.05 0
20th May 2025 (Tue) 0.0495 0.05 0.0495 0.05 22,675
19th May 2025 (Mon) 0.044 0.044 0.044 0.044 0
FTSE 100 Latest
Value8,992.12
Change19.48