Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
09/01/2013 1,246.50p 1,246.50p 1,201.09p 1,220.19p 57658
08/01/2013 1,245.86p 1,245.86p 1,211.84p 1,211.84p 46091
07/01/2013 1,272.82p 1,272.82p 1,224.02p 1,248.43p 36143
04/01/2013 1,245.22p 1,262.55p 1,241.42p 1,258.06p 49354
03/01/2013 1,270.89p 1,270.89p 1,235.65p 1,251.64p 90542
02/01/2013 1,232.38p 1,267.04p 1,217.34p 1,265.76p 103955
31/12/2012 1,200.29p 1,222.43p 1,198.25p 1,210.56p 7878
28/12/2012 1,240.73p 1,240.73p 1,213.83p 1,219.54p 16614
27/12/2012 1,213.13p 1,249.71p 1,213.13p 1,216.98p 67918
24/12/2012 1,202.86p 1,242.14p 1,202.86p 1,242.01p 19683
21/12/2012 1,233.02p 1,264.47p 1,196.44p 1,227.25p 77822
20/12/2012 1,230.46p 1,285.66p 1,221.47p 1,235.59p 67312
19/12/2012 1,213.13p 1,248.43p 1,188.04p 1,234.31p 86649
18/12/2012 1,167.55p 1,206.71p 1,167.55p 1,171.40p 38670
17/12/2012 1,170.12p 1,195.80p 1,143.80p 1,191.94p 41810
14/12/2012 1,200.29p 1,244.58p 1,159.26p 1,187.45p 87120
13/12/2012 1,207.35p 1,259.34p 1,189.12p 1,232.38p 126777
12/12/2012 1,193.23p 1,238.80p 1,193.23p 1,219.54p 66527
11/12/2012 1,213.13p 1,232.38p 1,193.05p 1,204.14p 66578
10/12/2012 1,206.71p 1,222.11p 1,177.82p 1,219.54p 94632
07/12/2012 1,226.60p 1,245.33p 1,188.67p 1,219.54p 51678
06/12/2012 1,136.10p 1,195.47p 1,133.37p 1,193.87p 68122
05/12/2012 1,144.45p 1,211.84p 1,128.40p 1,174.61p 28090
04/12/2012 1,138.67p 1,155.36p 1,111.07p 1,148.30p 61599
03/12/2012 1,139.95p 1,182.96p 1,124.55p 1,137.39p 90238
30/11/2012 1,134.82p 1,156.00p 1,134.18p 1,148.94p 77005
29/11/2012 1,099.52p 1,139.31p 1,099.52p 1,132.89p 83342
28/11/2012 1,100.16p 1,116.20p 1,071.92p 1,091.17p 39479
27/11/2012 1,098.23p 1,133.75p 1,071.92p 1,104.01p 26409
26/11/2012 1,085.39p 1,098.23p 1,073.84p 1,078.33p 49773
23/11/2012 1,069.99p 1,098.38p 1,065.50p 1,093.10p 43963
22/11/2012 1,078.98p 1,086.68p 1,064.21p 1,078.33p 33595
21/11/2012 1,059.08p 1,078.33p 1,041.11p 1,069.35p 71285
20/11/2012 1,030.84p 1,069.99p 1,030.84p 1,066.14p 58488
19/11/2012 1,035.33p 1,046.88p 1,026.98p 1,034.69p 71087
16/11/2012 1,038.54p 1,039.82p 1,026.98p 1,030.19p 103375
15/11/2012 1,026.98p 1,046.24p 995.15p 1,042.39p 72593
14/11/2012 1,030.19p 1,053.30p 1,020.57p 1,039.18p 68866
13/11/2012 1,030.19p 1,050.73p 1,008.70p 1,030.84p 191447
12/11/2012 1,039.18p 1,050.80p 1,026.98p 1,030.19p 135770
09/11/2012 1,065.50p 1,073.84p 1,024.42p 1,036.61p 95580
08/11/2012 1,014.15p 1,109.79p 1,014.15p 1,062.93p 234526
07/11/2012 985.91p 998.74p 956.38p 993.61p 130832
06/11/2012 948.04p 985.71p 936.10p 983.98p 59314
05/11/2012 976.28p 976.28p 933.91p 952.53p 59097
02/11/2012 972.43p 976.28p 958.63p 971.78p 58767
01/11/2012 964.08p 974.99p 938.41p 969.22p 42911
31/10/2012 937.12p 946.75p 935.20p 943.54p 126210
30/10/2012 949.96p 951.46p 924.93p 937.12p 135345
29/10/2012 970.50p 970.50p 937.77p 943.54p 72794
26/10/2012 971.14p 976.92p 949.96p 950.60p 99311
25/10/2012 975.64p 989.76p 969.22p 974.35p 129158
24/10/2012 966.65p 984.62p 962.80p 982.70p 102961
23/10/2012 978.84p 988.47p 951.24p 960.87p 88260
22/10/2012 1,009.01p 1,009.01p 978.84p 978.84p 42947
19/10/2012 1,015.43p 1,025.70p 998.74p 1,003.88p 72118
18/10/2012 1,020.57p 1,032.76p 1,011.58p 1,022.49p 70927
17/10/2012 1,000.03p 1,028.91p 967.53p 1,022.49p 66826
16/10/2012 1,028.91p 1,028.91p 961.21p 987.83p 146400
15/10/2012 1,005.16p 1,011.58p 984.62p 991.68p 89199
12/10/2012 1,014.15p 1,018.64p 980.13p 982.05p 344428
11/10/2012 1,061.00p 1,061.00p 978.84p 1,030.84p 210318
10/10/2012 1,080.90p 1,086.68p 1,031.82p 1,045.60p 118635
09/10/2012 1,103.37p 1,103.37p 1,050.08p 1,081.54p 87166
08/10/2012 1,121.34p 1,123.26p 1,055.51p 1,074.48p 105779
05/10/2012 1,124.55p 1,141.24p 1,113.64p 1,134.18p 97769
04/10/2012 1,118.77p 1,132.89p 1,091.81p 1,125.19p 158806
03/10/2012 1,068.71p 1,142.15p 1,057.79p 1,109.79p 131006
02/10/2012 1,068.71p 1,095.47p 1,068.71p 1,080.26p 294678
01/10/2012 1,053.30p 1,085.39p 1,053.30p 1,082.19p 210707
28/09/2012 1,068.71p 1,090.53p 1,062.29p 1,065.50p 55066
27/09/2012 1,053.94p 1,067.42p 1,041.75p 1,065.50p 54148
26/09/2012 1,055.23p 1,064.85p 1,016.01p 1,053.94p 206773
25/09/2012 1,066.78p 1,072.56p 1,061.65p 1,067.42p 158570
24/09/2012 1,103.37p 1,103.37p 1,028.97p 1,073.20p 102609
21/09/2012 1,107.86p 1,114.84p 1,096.95p 1,101.44p 188654
20/09/2012 1,111.71p 1,120.06p 1,098.75p 1,107.86p 79073
19/09/2012 1,116.85p 1,132.89p 1,079.12p 1,120.06p 66570
18/09/2012 1,140.59p 1,143.48p 1,099.01p 1,114.92p 69902
17/09/2012 1,144.45p 1,160.49p 1,111.87p 1,142.52p 77474
14/09/2012 1,156.64p 1,175.26p 1,119.79p 1,151.51p 124853
13/09/2012 1,127.76p 1,163.06p 1,105.29p 1,148.30p 102839
12/09/2012 1,108.50p 1,143.80p 1,088.23p 1,126.47p 163577
11/09/2012 1,065.50p 1,107.22p 1,057.73p 1,104.65p 70211
10/09/2012 1,090.53p 1,095.66p 1,054.58p 1,068.06p 92316
07/09/2012 1,084.75p 1,107.22p 1,071.52p 1,090.53p 128657
06/09/2012 1,049.45p 1,091.17p 1,037.90p 1,091.17p 148858
05/09/2012 1,057.15p 1,057.15p 1,029.55p 1,030.19p 190073
04/09/2012 1,052.02p 1,056.18p 1,041.75p 1,052.66p 119425
03/09/2012 1,046.24p 1,068.71p 1,035.33p 1,043.03p 92115
31/08/2012 1,043.03p 1,050.73p 1,033.40p 1,040.46p 137946
30/08/2012 1,059.08p 1,059.08p 1,026.98p 1,037.90p 291111
29/08/2012 1,026.98p 1,077.05p 995.47p 1,059.08p 349469
28/08/2012 949.96p 1,027.05p 942.61p 1,014.15p 686661
24/08/2012 958.31p 958.31p 892.83p 910.17p 198658
23/08/2012 974.35p 981.41p 908.92p 935.84p 158211
22/08/2012 1,031.48p 1,046.24p 952.17p 960.87p 169134
21/08/2012 1,006.45p 1,045.60p 1,003.24p 1,035.33p 162100
20/08/2012 1,014.79p 1,019.28p 995.39p 997.46p 62307
17/08/2012 996.18p 1,014.15p 979.23p 1,010.30p 249098
16/08/2012 952.53p 989.76p 944.83p 987.83p 273936
15/08/2012 942.26p 953.17p 932.37p 948.68p 127246
14/08/2012 945.47p 949.32p 931.09p 940.33p 145203
13/08/2012 943.54p 945.47p 931.35p 935.20p 141428
10/08/2012 949.96p 958.31p 927.63p 947.39p 103559
09/08/2012 949.96p 956.54p 937.12p 949.32p 112596
08/08/2012 946.11p 948.64p 939.36p 942.26p 82973
07/08/2012 943.54p 953.17p 934.56p 944.18p 151473
06/08/2012 928.78p 963.44p 922.22p 937.12p 233797
03/08/2012 899.90p 927.50p 894.12p 924.93p 156466
02/08/2012 898.61p 911.51p 879.93p 892.83p 106612
01/08/2012 901.82p 911.45p 894.76p 902.46p 54724
31/07/2012 928.14p 929.42p 892.19p 897.33p 106216
30/07/2012 912.09p 934.65p 903.95p 924.93p 75556
27/07/2012 917.87p 924.29p 888.50p 923.64p 63879
26/07/2012 893.48p 930.04p 867.16p 907.60p 58531
25/07/2012 882.57p 897.33p 876.15p 887.06p 79844
24/07/2012 888.34p 899.90p 866.52p 879.36p 140651
23/07/2012 914.66p 932.63p 875.18p 880.64p 196304
20/07/2012 946.11p 967.42p 921.85p 939.05p 209676
19/07/2012 888.98p 939.69p 888.98p 937.12p 231410
18/07/2012 836.99p 892.04p 836.99p 888.98p 215644
17/07/2012 834.43p 841.72p 826.08p 837.63p 142854
16/07/2012 820.95p 847.26p 813.89p 834.43p 129386
13/07/2012 822.23p 855.04p 815.17p 822.23p 131822
12/07/2012 834.43p 834.43p 814.78p 822.87p 175763
11/07/2012 849.19p 856.89p 811.32p 817.74p 160535
10/07/2012 856.89p 887.35p 853.04p 856.89p 259965
09/07/2012 872.94p 883.21p 855.61p 856.89p 295095
06/07/2012 890.27p 905.67p 863.95p 879.36p 320821
05/07/2012 921.08p 930.70p 890.27p 890.27p 338456
04/07/2012 906.96p 963.44p 890.91p 931.99p 324426
03/07/2012 898.61p 922.84p 876.15p 899.25p 342453
02/07/2012 927.50p 954.44p 917.23p 920.44p 441171
29/06/2012 877.43p 932.63p 867.80p 930.70p 482120
28/06/2012 892.19p 924.93p 856.25p 859.46p 543389
27/06/2012 937.77p 971.78p 885.77p 885.77p 1182453
26/06/2012 1,163.70p 1,172.69p 1,133.53p 1,135.46p 76548
25/06/2012 1,193.87p 1,200.93p 1,158.57p 1,164.99p 79311
22/06/2012 1,216.98p 1,216.98p 1,193.87p 1,200.29p 55993
21/06/2012 1,220.19p 1,240.73p 1,198.36p 1,218.90p 55784
20/06/2012 1,204.78p 1,234.43p 1,198.36p 1,231.74p 47557
19/06/2012 1,197.08p 1,227.63p 1,188.09p 1,208.63p 48269
18/06/2012 1,207.99p 1,216.34p 1,184.88p 1,201.57p 78343
15/06/2012 1,179.11p 1,215.58p 1,179.04p 1,179.75p 301881
14/06/2012 1,123.26p 1,184.24p 1,123.26p 1,179.11p 149460
13/06/2012 1,138.67p 1,142.52p 1,118.13p 1,123.91p 60529
12/06/2012 1,184.24p 1,186.81p 1,122.42p 1,127.76p 111476
11/06/2012 1,213.13p 1,232.38p 1,172.03p 1,177.18p 75516
08/06/2012 1,200.93p 1,223.40p 1,195.15p 1,195.80p 69518
07/06/2012 1,208.63p 1,237.52p 1,195.72p 1,218.90p 82253
06/06/2012 1,204.78p 1,240.08p 1,197.08p 1,209.92p 93468
01/06/2012 1,283.73p 1,297.21p 1,191.30p 1,219.54p 123338
31/05/2012 1,243.29p 1,293.36p 1,243.29p 1,293.36p 157006
30/05/2012 1,284.37p 1,284.37p 1,233.67p 1,248.43p 55643
29/05/2012 1,233.67p 1,288.22p 1,233.67p 1,288.22p 54182
28/05/2012 1,220.19p 1,262.55p 1,220.19p 1,233.67p 16918
25/05/2012 1,254.21p 1,270.69p 1,215.69p 1,224.68p 59831
24/05/2012 1,244.58p 1,279.88p 1,234.31p 1,258.70p 67353
23/05/2012 1,279.24p 1,287.50p 1,229.81p 1,229.81p 58942
22/05/2012 1,211.84p 1,312.97p 1,211.16p 1,306.20p 241203
21/05/2012 1,229.81p 1,251.64p 1,195.15p 1,208.63p 215268
18/05/2012 1,248.43p 1,262.06p 1,227.38p 1,235.59p 95138
17/05/2012 1,371.02p 1,386.24p 1,255.57p 1,267.04p 348230
16/05/2012 1,367.17p 1,396.70p 1,304.27p 1,376.80p 123339
15/05/2012 1,421.09p 1,426.87p 1,367.35p 1,376.16p 105981
14/05/2012 1,416.60p 1,440.99p 1,396.70p 1,412.10p 58909
11/05/2012 1,394.77p 1,444.20p 1,383.22p 1,438.42p 88724
10/05/2012 1,397.34p 1,426.22p 1,387.71p 1,399.27p 154790
09/05/2012 1,432.00p 1,449.33p 1,374.23p 1,393.49p 142810
08/05/2012 1,505.82p 1,510.31p 1,428.28p 1,438.42p 113963
04/05/2012 1,530.85p 1,535.34p 1,489.13p 1,508.38p 78160
03/05/2012 1,535.34p 1,540.48p 1,516.73p 1,531.49p 37681
02/05/2012 1,494.90p 1,539.84p 1,480.76p 1,528.28p 127167
01/05/2012 1,485.28p 1,501.97p 1,468.59p 1,492.98p 348027
30/04/2012 1,518.01p 1,518.01p 1,484.63p 1,494.26p 55119
27/04/2012 1,503.89p 1,518.01p 1,489.13p 1,512.23p 68312
26/04/2012 1,507.10p 1,514.80p 1,485.28p 1,509.67p 46420
25/04/2012 1,512.23p 1,521.41p 1,476.93p 1,496.83p 62740
24/04/2012 1,493.62p 1,518.01p 1,482.71p 1,502.61p 45816
23/04/2012 1,530.21p 1,541.89p 1,469.74p 1,491.70p 94252
20/04/2012 1,532.77p 1,545.60p 1,520.58p 1,530.21p 62471
19/04/2012 1,548.18p 1,548.18p 1,523.15p 1,537.27p 95740
18/04/2012 1,533.42p 1,539.84p 1,507.10p 1,536.63p 70802
17/04/2012 1,521.22p 1,539.84p 1,521.22p 1,528.92p 77381
16/04/2012 1,508.38p 1,537.91p 1,495.55p 1,528.92p 79856
13/04/2012 1,507.74p 1,541.12p 1,494.90p 1,518.65p 92572
12/04/2012 1,496.19p 1,511.59p 1,486.07p 1,505.17p 135644
11/04/2012 1,494.26p 1,507.10p 1,476.29p 1,490.41p 86906
10/04/2012 1,509.67p 1,521.22p 1,481.98p 1,491.70p 165803
05/04/2012 1,544.33p 1,576.42p 1,519.37p 1,530.85p 102052
04/04/2012 1,574.50p 1,577.26p 1,539.51p 1,544.33p 120514
03/04/2012 1,598.25p 1,598.25p 1,560.37p 1,574.50p 103216
02/04/2012 1,603.38p 1,603.38p 1,562.94p 1,586.69p 116576
30/03/2012 1,572.57p 1,607.87p 1,572.57p 1,591.83p 82779
29/03/2012 1,586.05p 1,590.54p 1,559.73p 1,569.36p 112237
28/03/2012 1,604.02p 1,604.02p 1,574.82p 1,580.91p 128653
27/03/2012 1,623.92p 1,647.03p 1,598.89p 1,598.89p 164536
26/03/2012 1,598.89p 1,609.80p 1,578.35p 1,609.80p 55990
23/03/2012 1,578.35p 1,598.25p 1,556.52p 1,584.77p 157041

*Close Price adjusted for both dividends and splits