Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
08/07/2024 283.00p 291.00p 275.50p 275.50p 236364
05/07/2024 285.00p 296.00p 280.50p 288.00p 316077
04/07/2024 293.50p 294.00p 279.00p 289.00p 201540
03/07/2024 271.00p 292.00p 263.00p 288.00p 244302
02/07/2024 275.50p 275.50p 261.97p 269.50p 171477
01/07/2024 262.00p 273.50p 252.50p 269.00p 215919
28/06/2024 254.00p 261.50p 251.50p 257.50p 214877
27/06/2024 257.00p 265.50p 254.00p 257.00p 140893
26/06/2024 260.50p 269.50p 257.71p 260.00p 217629
25/06/2024 263.00p 271.50p 262.00p 265.00p 174692
24/06/2024 255.50p 269.65p 250.00p 266.50p 302071
21/06/2024 260.00p 260.00p 253.00p 255.50p 674211
20/06/2024 267.00p 267.00p 246.42p 256.50p 419470
19/06/2024 280.00p 280.50p 260.00p 260.50p 327837
18/06/2024 265.00p 277.95p 263.00p 274.50p 233586
17/06/2024 272.00p 272.37p 259.50p 263.00p 765417
14/06/2024 272.00p 276.50p 267.50p 271.00p 309730
13/06/2024 290.00p 294.00p 275.00p 276.50p 213788
12/06/2024 306.00p 306.00p 289.00p 289.00p 197666
11/06/2024 297.50p 306.00p 290.00p 297.00p 444785
10/06/2024 310.00p 310.00p 301.00p 302.00p 250541
07/06/2024 304.00p 309.50p 295.00p 307.00p 167229
06/06/2024 302.00p 310.00p 296.00p 304.00p 203603
05/06/2024 301.50p 308.00p 295.50p 305.00p 183577
04/06/2024 303.00p 310.50p 291.50p 301.00p 292630
03/06/2024 296.00p 311.00p 290.50p 305.50p 262353
31/05/2024 298.00p 298.00p 284.13p 290.00p 418360
30/05/2024 280.00p 294.97p 278.00p 289.50p 255518
29/05/2024 296.00p 305.50p 280.00p 280.50p 500156
28/05/2024 308.00p 312.50p 297.00p 300.50p 364267
24/05/2024 298.00p 308.00p 284.50p 306.00p 474132
23/05/2024 300.00p 305.10p 291.00p 291.50p 361427
22/05/2024 315.50p 322.50p 300.50p 302.00p 213903
21/05/2024 330.00p 338.00p 305.00p 316.00p 860920
20/05/2024 332.00p 336.50p 325.50p 334.00p 240596
17/05/2024 332.00p 337.50p 321.00p 330.50p 669796
16/05/2024 307.00p 331.00p 299.50p 327.50p 727457
15/05/2024 292.00p 310.00p 289.00p 304.50p 1860269
14/05/2024 285.00p 294.50p 285.00p 288.00p 366472
13/05/2024 283.00p 301.50p 279.72p 288.50p 579205
10/05/2024 280.00p 288.00p 280.00p 281.00p 236943
09/05/2024 283.50p 289.50p 271.14p 287.00p 812868
08/05/2024 291.50p 298.00p 267.50p 277.50p 572056
07/05/2024 290.00p 301.06p 286.00p 291.50p 662991
03/05/2024 262.00p 295.00p 262.00p 286.00p 480384
02/05/2024 262.50p 273.50p 258.00p 263.50p 297715
01/05/2024 258.50p 270.00p 258.00p 261.50p 176024
30/04/2024 251.00p 264.50p 250.00p 260.00p 296151
29/04/2024 241.00p 250.00p 236.00p 250.00p 146483
26/04/2024 230.00p 240.00p 228.50p 235.50p 91671
25/04/2024 242.00p 247.50p 232.00p 232.00p 159839
24/04/2024 252.50p 259.50p 240.62p 241.50p 183909
23/04/2024 240.00p 255.00p 239.00p 255.00p 260876
22/04/2024 237.00p 246.00p 236.08p 243.50p 136775
19/04/2024 241.50p 246.50p 235.38p 238.50p 252653
18/04/2024 254.50p 256.50p 243.00p 243.00p 134651
17/04/2024 250.00p 255.88p 247.50p 255.00p 236654
16/04/2024 252.00p 257.50p 248.00p 248.00p 310696
15/04/2024 269.50p 269.50p 256.50p 263.00p 289977
12/04/2024 262.00p 274.50p 257.00p 266.00p 340716
11/04/2024 253.00p 260.00p 251.50p 257.50p 176097
10/04/2024 250.00p 259.38p 247.50p 254.50p 213344
09/04/2024 258.00p 261.50p 251.00p 253.50p 193539
08/04/2024 253.00p 263.50p 251.00p 258.00p 232731
05/04/2024 250.50p 256.00p 248.50p 252.50p 114478
04/04/2024 250.00p 258.50p 250.00p 258.50p 358892
03/04/2024 250.00p 261.50p 250.00p 254.00p 278054
02/04/2024 264.00p 264.50p 250.50p 253.00p 306154
28/03/2024 242.00p 263.00p 240.00p 259.80p 536426
27/03/2024 232.40p 241.40p 228.00p 241.40p 360045
26/03/2024 230.00p 240.00p 229.60p 236.80p 210627
25/03/2024 230.00p 235.00p 227.68p 232.60p 202154
22/03/2024 236.80p 241.80p 228.51p 232.80p 241063
21/03/2024 233.00p 242.60p 226.80p 239.60p 198166
20/03/2024 228.00p 234.40p 228.00p 231.20p 289349
19/03/2024 228.00p 241.40p 222.40p 234.40p 388351
18/03/2024 233.00p 252.20p 226.57p 230.00p 1591554
15/03/2024 213.00p 237.60p 212.00p 235.00p 1326750
14/03/2024 215.20p 218.80p 207.00p 213.60p 600423
13/03/2024 203.00p 217.40p 191.90p 215.20p 1715895
12/03/2024 149.00p 199.90p 149.00p 195.00p 1962207

*Close Price adjusted for both dividends and splits