Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/08/2014 1,326.09p 1,363.32p 1,322.24p 1,334.44p 39388
07/08/2014 1,335.08p 1,367.17p 1,335.08p 1,343.42p 33309
06/08/2014 1,341.50p 1,353.46p 1,320.32p 1,351.77p 38973
05/08/2014 1,342.14p 1,360.11p 1,342.14p 1,347.28p 9053
04/08/2014 1,376.80p 1,378.09p 1,340.86p 1,344.71p 35401
01/08/2014 1,351.13p 1,381.29p 1,345.99p 1,375.52p 33839
31/07/2014 1,347.92p 1,424.47p 1,342.78p 1,367.17p 28301
30/07/2014 1,394.77p 1,394.77p 1,347.28p 1,354.98p 19621
29/07/2014 1,411.46p 1,421.73p 1,360.75p 1,372.95p 34377
28/07/2014 1,364.61p 1,385.79p 1,360.75p 1,369.74p 13090
25/07/2014 1,383.22p 1,401.87p 1,362.68p 1,378.09p 17528
24/07/2014 1,397.34p 1,397.34p 1,350.48p 1,378.09p 30819
23/07/2014 1,414.03p 1,415.96p 1,369.10p 1,385.15p 27427
22/07/2014 1,364.61p 1,378.73p 1,320.96p 1,371.02p 27762
21/07/2014 1,376.16p 1,400.55p 1,359.47p 1,365.89p 21401
18/07/2014 1,378.73p 1,379.37p 1,349.84p 1,373.59p 35732
17/07/2014 1,353.69p 1,397.98p 1,353.69p 1,375.52p 38358
16/07/2014 1,351.13p 1,401.45p 1,351.13p 1,380.65p 30666
15/07/2014 1,310.69p 1,385.93p 1,310.69p 1,352.41p 22013
14/07/2014 1,361.40p 1,381.94p 1,306.98p 1,373.59p 26593
11/07/2014 1,344.71p 1,402.48p 1,291.75p 1,360.75p 186776
10/07/2014 1,437.78p 1,456.39p 1,377.44p 1,402.48p 104865
09/07/2014 1,424.30p 1,431.26p 1,371.41p 1,399.27p 16916
08/07/2014 1,433.93p 1,476.93p 1,415.63p 1,418.52p 30353
07/07/2014 1,476.29p 1,480.78p 1,424.30p 1,444.20p 22164
04/07/2014 1,469.87p 1,474.36p 1,454.47p 1,459.60p 40512
03/07/2014 1,503.89p 1,503.89p 1,457.68p 1,460.24p 21304
02/07/2014 1,482.07p 1,503.25p 1,430.97p 1,481.43p 63625
01/07/2014 1,481.43p 1,513.52p 1,460.14p 1,469.87p 43098
30/06/2014 1,475.65p 1,500.04p 1,460.89p 1,489.77p 28444
27/06/2014 1,482.07p 1,505.94p 1,414.15p 1,483.35p 21501
26/06/2014 1,503.89p 1,508.38p 1,472.44p 1,499.40p 40223
25/06/2014 1,527.00p 1,527.00p 1,433.93p 1,476.29p 228686
24/06/2014 1,514.80p 1,519.30p 1,461.46p 1,483.99p 50191
23/06/2014 1,545.61p 1,553.31p 1,506.29p 1,519.30p 20764
20/06/2014 1,541.76p 1,567.44p 1,508.58p 1,553.31p 72246
19/06/2014 1,561.66p 1,608.51p 1,440.47p 1,516.73p 49074
18/06/2014 1,565.51p 1,595.68p 1,534.77p 1,575.78p 43371
17/06/2014 1,550.11p 1,621.99p 1,535.98p 1,550.11p 48752
16/06/2014 1,571.93p 1,589.26p 1,491.05p 1,552.03p 94945
13/06/2014 1,605.95p 1,619.43p 1,543.69p 1,569.36p 25695
12/06/2014 1,578.99p 1,646.39p 1,572.40p 1,619.43p 16266
11/06/2014 1,617.50p 1,638.68p 1,597.60p 1,601.45p 31468
10/06/2014 1,648.95p 1,648.95p 1,604.02p 1,638.68p 30759
09/06/2014 1,643.18p 1,658.58p 1,621.99p 1,643.18p 99843
06/06/2014 1,691.96p 1,691.96p 1,612.37p 1,649.59p 39225
05/06/2014 1,572.57p 1,641.89p 1,572.57p 1,630.98p 21269
04/06/2014 1,578.35p 1,667.63p 1,578.35p 1,643.18p 23192
03/06/2014 1,690.67p 1,690.67p 1,566.99p 1,662.43p 24631
02/06/2014 1,661.15p 1,733.04p 1,611.72p 1,675.27p 28374
30/05/2014 1,675.27p 1,716.35p 1,627.19p 1,682.33p 107912
29/05/2014 1,695.81p 1,716.99p 1,661.79p 1,700.30p 32647
28/05/2014 1,652.80p 1,724.69p 1,652.80p 1,708.65p 52089
27/05/2014 1,684.90p 1,707.36p 1,562.17p 1,675.91p 100604
23/05/2014 1,662.43p 1,668.85p 1,632.91p 1,668.21p 122397
22/05/2014 1,610.44p 1,668.85p 1,595.77p 1,646.39p 41162
21/05/2014 1,671.42p 1,688.75p 1,639.32p 1,668.21p 14786
20/05/2014 1,661.79p 1,742.76p 1,643.05p 1,668.85p 36065
19/05/2014 1,644.46p 1,678.48p 1,621.99p 1,654.09p 52916
16/05/2014 1,616.86p 1,729.83p 1,616.86p 1,668.85p 54860
15/05/2014 1,647.03p 1,723.23p 1,647.03p 1,700.94p 45814
14/05/2014 1,733.04p 1,762.83p 1,701.59p 1,711.86p 25379
13/05/2014 1,788.88p 1,788.88p 1,711.21p 1,733.04p 63115
12/05/2014 1,648.31p 1,720.84p 1,648.31p 1,713.78p 49874
09/05/2014 1,672.70p 1,701.91p 1,647.67p 1,662.43p 38001
08/05/2014 1,613.65p 1,732.39p 1,613.65p 1,656.01p 42254
07/05/2014 1,630.34p 1,669.75p 1,599.59p 1,638.68p 47988
06/05/2014 1,667.57p 1,667.57p 1,616.79p 1,632.26p 21453
02/05/2014 1,662.43p 1,683.61p 1,606.40p 1,656.65p 21028
01/05/2014 1,636.76p 1,705.44p 1,612.94p 1,657.30p 62698
30/04/2014 1,693.88p 1,723.41p 1,684.90p 1,694.52p 54627
29/04/2014 1,614.29p 1,710.93p 1,612.21p 1,700.94p 22507
28/04/2014 1,699.66p 1,736.89p 1,675.91p 1,690.67p 33168
25/04/2014 1,705.44p 1,718.92p 1,684.90p 1,691.32p 46547
24/04/2014 1,701.59p 1,730.47p 1,694.52p 1,700.94p 37585
23/04/2014 1,697.09p 1,736.25p 1,666.28p 1,713.78p 23951
22/04/2014 1,705.44p 1,741.38p 1,705.44p 1,709.93p 58744
17/04/2014 1,707.36p 1,750.30p 1,700.94p 1,719.56p 46747
16/04/2014 1,698.38p 1,736.25p 1,593.17p 1,728.54p 25775
15/04/2014 1,719.56p 1,786.31p 1,564.35p 1,702.23p 39333
14/04/2014 1,726.62p 1,777.33p 1,695.81p 1,722.77p 28535
11/04/2014 1,726.62p 1,774.12p 1,673.41p 1,744.59p 30957
10/04/2014 1,734.32p 1,777.33p 1,733.04p 1,742.66p 38400
09/04/2014 1,744.59p 1,799.15p 1,673.60p 1,745.87p 56108
08/04/2014 1,797.22p 1,871.68p 1,703.51p 1,743.31p 54396
07/04/2014 1,833.17p 1,905.63p 1,810.70p 1,871.68p 19889
04/04/2014 1,809.42p 1,881.31p 1,809.42p 1,872.96p 32401
03/04/2014 1,829.96p 1,841.51p 1,794.01p 1,838.30p 19805
02/04/2014 1,854.99p 1,861.41p 1,835.09p 1,835.09p 15617
01/04/2014 1,752.29p 1,877.46p 1,752.29p 1,854.99p 30574
31/03/2014 1,831.88p 1,860.77p 1,749.73p 1,817.76p 29947
28/03/2014 1,703.51p 1,832.53p 1,703.51p 1,820.97p 62219
27/03/2014 1,866.54p 1,866.54p 1,773.47p 1,789.52p 109214
26/03/2014 1,803.64p 1,837.66p 1,771.55p 1,804.28p 72845
25/03/2014 1,740.74p 1,804.93p 1,740.74p 1,784.39p 38946
24/03/2014 1,778.61p 1,938.95p 1,706.08p 1,772.83p 83110
21/03/2014 1,740.74p 1,853.58p 1,740.74p 1,795.30p 78667
20/03/2014 1,743.95p 1,789.52p 1,743.95p 1,765.13p 8542
19/03/2014 1,721.48p 1,822.46p 1,721.48p 1,789.52p 22369
18/03/2014 1,718.92p 1,749.73p 1,700.30p 1,740.10p 15361
17/03/2014 1,676.55p 1,729.83p 1,675.91p 1,726.62p 25094
14/03/2014 1,635.47p 1,713.14p 1,628.28p 1,700.30p 18525
13/03/2014 1,649.59p 1,695.81p 1,649.59p 1,672.06p 26265
12/03/2014 1,675.27p 1,685.54p 1,639.32p 1,650.88p 23294
11/03/2014 1,676.55p 1,760.00p 1,676.55p 1,679.12p 19319
10/03/2014 1,774.76p 1,774.76p 1,668.21p 1,700.30p 36914
07/03/2014 1,733.68p 1,733.68p 1,681.52p 1,713.14p 21751
06/03/2014 1,705.44p 1,801.07p 1,705.44p 1,729.19p 21549
05/03/2014 1,654.73p 1,735.60p 1,654.73p 1,723.41p 19350
04/03/2014 1,665.00p 1,754.22p 1,665.00p 1,724.69p 18514
03/03/2014 1,684.90p 1,702.23p 1,606.11p 1,682.97p 40769
28/02/2014 1,668.85p 1,758.71p 1,542.40p 1,702.23p 41152
27/02/2014 1,742.02p 1,756.79p 1,647.80p 1,666.92p 32417
26/02/2014 1,738.17p 1,761.28p 1,737.80p 1,748.44p 14135
25/02/2014 1,753.58p 1,770.26p 1,739.46p 1,739.46p 38624
24/02/2014 1,733.04p 1,793.37p 1,732.39p 1,760.00p 23398
21/02/2014 1,750.37p 1,772.83p 1,706.36p 1,758.71p 41682
20/02/2014 1,761.92p 1,792.73p 1,756.27p 1,758.71p 41805
19/02/2014 1,778.61p 1,789.52p 1,762.56p 1,783.10p 38954
18/02/2014 1,796.58p 1,816.48p 1,777.97p 1,790.16p 41995
17/02/2014 1,777.97p 1,829.96p 1,684.90p 1,816.48p 32693
14/02/2014 1,797.22p 1,798.89p 1,777.97p 1,785.67p 14078
13/02/2014 1,783.74p 1,803.64p 1,740.35p 1,783.10p 20152
12/02/2014 1,791.45p 1,870.88p 1,791.45p 1,803.64p 22611
11/02/2014 1,778.61p 1,818.57p 1,774.12p 1,814.55p 19785
10/02/2014 1,766.41p 1,822.90p 1,727.17p 1,784.39p 17959
07/02/2014 1,779.89p 1,788.08p 1,758.07p 1,787.60p 21611
06/02/2014 1,787.60p 1,800.43p 1,712.43p 1,758.07p 42133
05/02/2014 1,734.32p 1,825.50p 1,734.32p 1,760.00p 25488
04/02/2014 1,709.29p 1,790.80p 1,709.29p 1,774.12p 21567
03/02/2014 1,736.89p 1,765.13p 1,733.68p 1,735.60p 24467
31/01/2014 1,668.21p 1,807.49p 1,668.21p 1,745.87p 48101
30/01/2014 1,705.44p 1,779.89p 1,641.89p 1,749.08p 33095
29/01/2014 1,704.79p 1,754.22p 1,704.79p 1,733.04p 17417
28/01/2014 1,703.51p 1,762.56p 1,641.89p 1,709.93p 15011
27/01/2014 1,641.89p 1,745.87p 1,613.40p 1,701.59p 31795
24/01/2014 1,722.77p 1,760.57p 1,621.99p 1,713.78p 43021
23/01/2014 1,733.04p 1,792.73p 1,714.21p 1,734.96p 22549
22/01/2014 1,734.32p 1,773.96p 1,732.73p 1,758.07p 10873
21/01/2014 1,642.53p 1,767.27p 1,642.53p 1,745.87p 53424
20/01/2014 1,709.93p 1,765.13p 1,698.13p 1,733.04p 16933
17/01/2014 1,734.32p 1,758.71p 1,653.32p 1,720.20p 94131
16/01/2014 1,772.83p 1,829.32p 1,727.90p 1,743.31p 84537
15/01/2014 1,822.90p 1,822.90p 1,772.83p 1,789.52p 31745
14/01/2014 1,776.04p 1,806.21p 1,740.10p 1,797.22p 51587
13/01/2014 1,829.32p 1,829.32p 1,756.82p 1,776.04p 36054
10/01/2014 1,701.59p 1,861.41p 1,697.73p 1,824.82p 66978
09/01/2014 1,693.88p 1,726.62p 1,668.85p 1,704.79p 37807
08/01/2014 1,605.95p 1,706.08p 1,605.31p 1,688.75p 32811
07/01/2014 1,632.26p 1,699.34p 1,617.50p 1,679.76p 34254
06/01/2014 1,634.19p 1,707.36p 1,550.11p 1,656.01p 23146
03/01/2014 1,672.70p 1,742.02p 1,618.10p 1,646.39p 32040
02/01/2014 1,636.76p 1,720.40p 1,503.86p 1,695.17p 34473
31/12/2013 1,579.63p 1,650.98p 1,562.62p 1,633.55p 10369
30/12/2013 1,556.52p 1,657.30p 1,556.52p 1,641.25p 15163
27/12/2013 1,591.83p 1,654.26p 1,586.05p 1,636.76p 10157
24/12/2013 1,581.56p 1,604.66p 1,510.63p 1,572.57p 8784
23/12/2013 1,556.52p 1,606.46p 1,556.52p 1,575.78p 44392
20/12/2013 1,541.12p 1,634.63p 1,541.12p 1,618.78p 59765
19/12/2013 1,616.86p 1,616.86p 1,543.04p 1,611.08p 41165
18/12/2013 1,467.30p 1,573.21p 1,467.30p 1,543.69p 29439
17/12/2013 1,458.96p 1,540.48p 1,458.96p 1,525.07p 29740
16/12/2013 1,513.52p 1,513.52p 1,455.82p 1,486.56p 26658
13/12/2013 1,467.30p 1,533.42p 1,458.96p 1,465.38p 13336
12/12/2013 1,459.60p 1,509.67p 1,459.60p 1,477.57p 22811
11/12/2013 1,540.48p 1,540.48p 1,464.70p 1,492.34p 24244
10/12/2013 1,442.91p 1,531.30p 1,442.91p 1,489.13p 20493
09/12/2013 1,461.53p 1,545.61p 1,461.53p 1,505.17p 30938
06/12/2013 1,458.96p 1,563.58p 1,458.96p 1,482.71p 83388
05/12/2013 1,485.92p 1,520.90p 1,441.63p 1,458.96p 40525
04/12/2013 1,397.34p 1,443.56p 1,357.06p 1,426.87p 26855
03/12/2013 1,543.69p 1,543.69p 1,455.16p 1,471.80p 87523
02/12/2013 1,561.02p 1,561.02p 1,433.73p 1,476.29p 22380
29/11/2013 1,522.50p 1,522.50p 1,463.45p 1,485.28p 40543
28/11/2013 1,523.15p 1,523.15p 1,473.50p 1,487.20p 10100
27/11/2013 1,399.27p 1,508.38p 1,399.27p 1,496.19p 15457
26/11/2013 1,414.03p 1,492.34p 1,414.03p 1,464.10p 44699
25/11/2013 1,460.24p 1,512.88p 1,394.02p 1,469.87p 22183
22/11/2013 1,469.87p 1,501.32p 1,429.43p 1,445.48p 21509
21/11/2013 1,431.36p 1,514.16p 1,431.36p 1,457.68p 99611
20/11/2013 1,494.26p 1,510.31p 1,441.63p 1,507.74p 30612
19/11/2013 1,521.22p 1,527.64p 1,473.44p 1,506.46p 26109
18/11/2013 1,516.09p 1,530.21p 1,433.29p 1,518.01p 95915
15/11/2013 1,429.43p 1,489.13p 1,402.24p 1,448.69p 28543
14/11/2013 1,472.44p 1,501.97p 1,403.12p 1,468.59p 48925
13/11/2013 1,490.41p 1,502.61p 1,437.14p 1,437.14p 25858
12/11/2013 1,494.26p 1,503.89p 1,469.56p 1,495.55p 16948
11/11/2013 1,500.68p 1,509.73p 1,486.13p 1,498.11p 17004
08/11/2013 1,495.55p 1,523.43p 1,492.14p 1,501.97p 105652
07/11/2013 1,424.94p 1,544.97p 1,364.35p 1,518.65p 107008
06/11/2013 1,539.84p 1,539.84p 1,424.81p 1,492.98p 28345
05/11/2013 1,540.48p 1,540.48p 1,485.92p 1,508.38p 45980
04/11/2013 1,557.81p 1,676.55p 1,498.11p 1,498.11p 83921
01/11/2013 1,625.20p 1,625.20p 1,556.52p 1,556.52p 53252
31/10/2013 1,590.54p 1,601.48p 1,546.90p 1,562.94p 39339
30/10/2013 1,584.12p 1,636.35p 1,526.07p 1,604.66p 38564
29/10/2013 1,643.82p 1,680.40p 1,619.43p 1,619.43p 25492
28/10/2013 1,642.53p 1,675.73p 1,639.00p 1,645.74p 11425
25/10/2013 1,636.12p 1,663.07p 1,627.13p 1,640.61p 22773
24/10/2013 1,658.58p 1,662.43p 1,645.74p 1,645.74p 86596

*Close Price adjusted for both dividends and splits