Synthomer (SYNT) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Synthomer

Date Open High Low Close* Volume
17/04/2025 84.00p 84.00p 80.10p 81.10p 444330
16/04/2025 85.00p 85.00p 81.50p 82.90p 580881
15/04/2025 85.20p 85.70p 83.00p 84.90p 437161
14/04/2025 83.50p 87.90p 81.40p 84.60p 509174
11/04/2025 87.90p 89.30p 81.90p 82.10p 795952
10/04/2025 85.00p 92.15p 85.00p 88.00p 2552620
09/04/2025 84.00p 84.00p 78.20p 79.40p 857793
08/04/2025 82.40p 87.20p 82.20p 84.40p 1534828
07/04/2025 88.90p 91.10p 82.96p 84.80p 2675102
04/04/2025 99.00p 102.60p 91.10p 93.50p 1255285
03/04/2025 107.80p 109.00p 98.90p 98.90p 1657663
02/04/2025 115.00p 117.40p 106.20p 109.60p 723420
01/04/2025 118.20p 118.80p 115.38p 115.80p 157969
31/03/2025 119.80p 122.00p 114.20p 116.80p 329533
28/03/2025 118.00p 122.60p 118.00p 122.60p 638550
27/03/2025 118.20p 123.00p 116.80p 120.00p 821370
26/03/2025 116.00p 119.40p 112.80p 119.40p 257848
25/03/2025 112.00p 115.76p 109.00p 115.00p 347436
24/03/2025 116.60p 117.60p 110.20p 110.20p 304174
21/03/2025 116.00p 116.80p 110.60p 116.80p 3077056
20/03/2025 119.00p 119.00p 114.20p 117.00p 1763355
19/03/2025 123.00p 123.00p 115.40p 117.80p 605528
18/03/2025 117.00p 125.60p 117.00p 122.60p 450772
17/03/2025 118.00p 123.80p 117.80p 118.80p 325398
14/03/2025 117.20p 122.16p 115.80p 118.40p 451673
13/03/2025 122.00p 125.44p 114.00p 114.40p 1780515
12/03/2025 137.20p 137.70p 124.00p 124.80p 842585
11/03/2025 136.60p 139.80p 126.50p 137.20p 588098
10/03/2025 152.00p 157.60p 138.20p 138.60p 948723
07/03/2025 153.00p 155.40p 147.40p 154.80p 338914
06/03/2025 137.00p 153.00p 135.50p 153.00p 818814
05/03/2025 125.00p 135.20p 123.00p 135.00p 422841
04/03/2025 129.20p 130.80p 122.00p 122.20p 566087
03/03/2025 127.60p 133.77p 127.60p 129.00p 173321
28/02/2025 130.40p 132.01p 128.40p 130.20p 231188
27/02/2025 136.80p 136.80p 128.40p 133.20p 242905
26/02/2025 130.00p 138.80p 130.00p 133.80p 275591
25/02/2025 133.00p 134.00p 129.40p 132.20p 323699
24/02/2025 132.60p 133.80p 128.80p 132.80p 205692
21/02/2025 129.00p 133.01p 128.20p 131.60p 188628
20/02/2025 130.00p 133.00p 127.20p 129.60p 439524
19/02/2025 136.40p 138.00p 130.80p 131.00p 313157
18/02/2025 137.00p 139.80p 133.00p 137.00p 405892
17/02/2025 140.40p 144.60p 137.00p 137.40p 106795
14/02/2025 142.40p 144.00p 140.37p 141.00p 149405
13/02/2025 138.00p 144.80p 137.40p 142.80p 298083
12/02/2025 145.20p 146.40p 138.00p 138.80p 214872
11/02/2025 148.80p 152.40p 145.40p 145.40p 342588
10/02/2025 151.40p 152.40p 148.00p 149.60p 526116
07/02/2025 152.80p 152.80p 148.20p 150.00p 897860
06/02/2025 144.20p 152.20p 139.60p 151.20p 1758999
05/02/2025 144.00p 144.00p 139.20p 142.20p 250380
04/02/2025 148.00p 149.80p 145.40p 145.40p 184809
03/02/2025 154.20p 156.80p 144.20p 148.80p 265194
31/01/2025 161.80p 161.80p 155.11p 156.60p 321166
30/01/2025 157.00p 162.00p 153.00p 158.20p 309673
29/01/2025 156.00p 160.20p 155.40p 157.00p 331268
28/01/2025 154.00p 162.40p 148.78p 158.00p 1209489
27/01/2025 139.60p 151.88p 137.20p 149.60p 725263
24/01/2025 128.00p 140.80p 128.00p 140.20p 598510
23/01/2025 132.20p 136.00p 129.20p 131.00p 457246
22/01/2025 137.00p 137.60p 130.00p 131.00p 365331
21/01/2025 139.00p 141.66p 136.40p 137.00p 284125
20/01/2025 141.00p 141.80p 136.26p 139.80p 123773
17/01/2025 137.20p 141.40p 136.20p 138.00p 272130
16/01/2025 141.00p 142.90p 135.60p 139.00p 290967
15/01/2025 132.00p 142.60p 132.00p 140.40p 329133
14/01/2025 140.00p 141.00p 132.80p 133.00p 203044
13/01/2025 139.00p 140.00p 134.80p 137.40p 244745
10/01/2025 140.00p 143.00p 136.60p 139.00p 279814
09/01/2025 135.80p 140.57p 132.60p 140.00p 227220
08/01/2025 141.00p 143.60p 135.20p 137.20p 516860
07/01/2025 148.20p 154.00p 137.20p 140.00p 975343
06/01/2025 151.00p 155.60p 145.20p 151.40p 318682
03/01/2025 157.00p 163.80p 147.60p 148.20p 330030
02/01/2025 161.20p 166.20p 158.00p 158.40p 89793
31/12/2024 158.00p 162.80p 158.00p 161.00p 61500
30/12/2024 163.20p 163.20p 156.00p 159.80p 165108
27/12/2024 157.00p 161.40p 157.00p 161.00p 76629
24/12/2024 162.80p 163.00p 158.40p 158.40p 81108
23/12/2024 154.00p 161.60p 151.20p 160.60p 181577
20/12/2024 159.00p 162.60p 154.40p 154.40p 843999
19/12/2024 163.00p 163.80p 157.20p 160.00p 267161
18/12/2024 169.00p 169.00p 163.80p 165.00p 141026
17/12/2024 164.80p 170.80p 164.00p 165.00p 257990
16/12/2024 170.00p 173.60p 165.36p 166.40p 177686
13/12/2024 175.40p 180.50p 170.00p 171.20p 271972
12/12/2024 170.00p 175.40p 167.80p 175.00p 322079
11/12/2024 168.00p 171.00p 161.20p 169.40p 263949
10/12/2024 176.00p 176.80p 167.00p 168.80p 184979
09/12/2024 172.00p 176.00p 169.00p 171.00p 177884
06/12/2024 167.00p 171.80p 162.80p 170.00p 439564
05/12/2024 171.20p 174.20p 161.80p 161.80p 227539
04/12/2024 167.00p 175.40p 167.00p 171.00p 87360
03/12/2024 166.00p 171.60p 166.00p 168.60p 118544
02/12/2024 166.00p 171.79p 164.00p 167.00p 202163
29/11/2024 168.00p 171.25p 165.00p 167.00p 136712
28/11/2024 160.00p 166.60p 160.00p 166.00p 200822
27/11/2024 170.00p 170.00p 160.60p 161.60p 88126
26/11/2024 170.20p 175.80p 165.00p 165.20p 178584
25/11/2024 167.80p 172.20p 163.20p 170.80p 347650
22/11/2024 163.00p 168.80p 161.80p 164.00p 190312
21/11/2024 160.00p 163.80p 157.00p 163.80p 334407
20/11/2024 163.00p 168.59p 158.98p 159.00p 354025
19/11/2024 173.00p 173.20p 164.20p 165.60p 183026
18/11/2024 178.40p 178.40p 169.40p 173.40p 180995
15/11/2024 173.00p 177.21p 170.00p 174.00p 261307
14/11/2024 166.00p 172.00p 166.00p 171.20p 203446
13/11/2024 177.80p 177.80p 167.20p 168.60p 374595
12/11/2024 181.20p 181.20p 172.60p 176.00p 771013
11/11/2024 180.60p 184.00p 178.40p 181.20p 210219
08/11/2024 187.40p 188.20p 178.60p 178.80p 379677
07/11/2024 180.00p 189.80p 178.80p 188.20p 217499
06/11/2024 182.00p 187.67p 177.80p 181.00p 183419
05/11/2024 184.80p 189.80p 181.40p 181.80p 167265
04/11/2024 184.00p 188.80p 184.00p 185.00p 166187
01/11/2024 180.00p 186.00p 178.80p 185.60p 220382
31/10/2024 176.00p 187.00p 175.00p 180.00p 560397
30/10/2024 169.60p 175.00p 167.00p 172.80p 863883
29/10/2024 175.00p 176.00p 168.00p 171.00p 806107
28/10/2024 175.00p 180.40p 173.00p 177.20p 184138
25/10/2024 183.80p 183.80p 175.60p 175.60p 225121
24/10/2024 184.00p 186.00p 180.01p 182.00p 2187870
23/10/2024 180.00p 183.80p 177.60p 182.00p 654621
22/10/2024 176.40p 187.00p 172.60p 179.20p 5823629
21/10/2024 176.00p 181.60p 174.00p 175.40p 352301
18/10/2024 178.00p 184.60p 176.00p 177.40p 257314
17/10/2024 189.00p 189.00p 178.40p 178.40p 1475928
16/10/2024 184.00p 188.00p 182.80p 183.00p 381929
15/10/2024 180.00p 185.80p 178.80p 184.20p 295324
14/10/2024 185.00p 187.60p 180.00p 182.00p 316776
11/10/2024 180.00p 186.40p 175.00p 181.60p 2308781
10/10/2024 183.80p 183.80p 177.20p 179.60p 335564
09/10/2024 193.00p 193.00p 184.00p 185.20p 671271
08/10/2024 190.00p 193.82p 187.00p 189.60p 523770
07/10/2024 196.80p 201.00p 194.00p 195.20p 199197
07/10/2024 196.80p 201.00p 194.00p 195.20p 199197
04/10/2024 203.00p 208.50p 198.00p 198.20p 327078
03/10/2024 206.50p 210.73p 203.20p 205.50p 440465
02/10/2024 213.50p 216.00p 206.50p 207.50p 251496
01/10/2024 220.00p 220.00p 211.00p 214.50p 1155377
30/09/2024 229.00p 229.00p 210.50p 222.00p 287531
27/09/2024 219.50p 228.50p 216.50p 227.50p 265590
26/09/2024 209.00p 223.50p 209.00p 222.00p 491942
25/09/2024 209.00p 216.85p 196.00p 213.00p 2487679
24/09/2024 220.50p 224.00p 210.00p 210.00p 552785
23/09/2024 228.00p 228.00p 219.00p 221.50p 409054
20/09/2024 220.00p 226.43p 218.00p 222.00p 707716
19/09/2024 216.50p 229.50p 216.50p 224.00p 658763
18/09/2024 218.00p 219.50p 216.00p 219.00p 102424
17/09/2024 217.50p 220.00p 212.50p 217.50p 756052
16/09/2024 220.00p 220.00p 214.98p 215.00p 647584
13/09/2024 214.00p 221.50p 210.95p 220.00p 586892
12/09/2024 215.00p 216.00p 210.00p 211.00p 156783
11/09/2024 219.00p 219.00p 207.82p 212.00p 331782
10/09/2024 218.00p 219.00p 212.50p 216.00p 244783
09/09/2024 213.00p 220.00p 213.00p 219.50p 165960
06/09/2024 231.50p 231.50p 213.50p 213.50p 564121
05/09/2024 222.00p 231.00p 222.00p 223.00p 238555
04/09/2024 225.00p 228.00p 216.00p 226.50p 366840
03/09/2024 236.00p 242.00p 227.00p 227.00p 395672
02/09/2024 242.50p 244.00p 236.00p 236.50p 213910
30/08/2024 244.50p 251.00p 232.00p 243.50p 148677
29/08/2024 237.50p 241.00p 236.50p 241.00p 169490
28/08/2024 242.00p 242.50p 230.50p 237.50p 168457
27/08/2024 246.00p 248.50p 234.55p 240.00p 288481
23/08/2024 235.00p 245.00p 231.00p 244.00p 101973
22/08/2024 240.00p 250.11p 235.98p 236.00p 196954
21/08/2024 230.00p 241.07p 230.00p 241.00p 196643
20/08/2024 233.00p 235.50p 223.50p 230.00p 266531
19/08/2024 237.00p 237.50p 224.00p 233.00p 243937
16/08/2024 224.00p 239.42p 224.00p 230.50p 714603
15/08/2024 226.00p 233.50p 215.85p 228.50p 767567
14/08/2024 250.50p 255.50p 225.50p 225.50p 833916
13/08/2024 237.00p 266.00p 235.50p 250.50p 1103877
12/08/2024 238.00p 241.50p 231.00p 236.00p 239485
09/08/2024 238.50p 247.00p 235.50p 239.50p 187847
08/08/2024 240.50p 252.50p 231.00p 237.00p 203078
07/08/2024 234.00p 248.00p 234.00p 244.50p 312323
06/08/2024 246.00p 254.00p 230.00p 236.50p 286483
05/08/2024 237.00p 246.00p 222.00p 246.00p 674195
02/08/2024 251.50p 261.50p 245.50p 245.50p 230050
01/08/2024 262.00p 276.50p 254.50p 257.50p 152849
31/07/2024 262.00p 270.00p 262.00p 265.00p 78305
30/07/2024 257.00p 275.67p 252.50p 259.50p 370235
29/07/2024 285.00p 293.50p 258.00p 258.00p 443277
26/07/2024 271.50p 292.50p 263.00p 286.00p 386071
25/07/2024 268.50p 279.00p 262.00p 272.50p 233305
24/07/2024 269.00p 275.50p 268.50p 273.50p 70604
23/07/2024 270.50p 276.00p 269.00p 273.00p 60549
22/07/2024 269.00p 276.50p 267.00p 274.00p 212780
19/07/2024 278.00p 281.50p 263.50p 267.00p 208661
18/07/2024 271.00p 286.00p 269.50p 280.50p 272932
17/07/2024 268.00p 277.00p 263.50p 276.00p 253637
16/07/2024 276.00p 277.39p 266.00p 266.00p 171185
15/07/2024 270.00p 279.40p 269.00p 276.50p 152241
12/07/2024 265.00p 275.50p 263.00p 274.50p 498464
11/07/2024 267.00p 270.38p 262.00p 264.50p 175208
10/07/2024 263.50p 271.00p 259.00p 267.50p 131065
09/07/2024 280.00p 280.50p 262.50p 264.00p 217337

*Close Price adjusted for both dividends and splits