Synthomer (SYNT) Share Price

Chemicals Sector


Date Open High Low Close* Volume
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
11/03/2024 140.50p 143.61p 137.20p 143.60p 313832
08/03/2024 143.00p 146.90p 139.10p 140.20p 454179
07/03/2024 144.90p 147.40p 140.00p 143.60p 292493
06/03/2024 144.00p 149.80p 142.00p 142.00p 361794
05/03/2024 149.00p 149.00p 145.00p 145.50p 245595
04/03/2024 153.90p 154.70p 145.80p 145.80p 299737
01/03/2024 146.70p 154.90p 146.00p 154.00p 392995
29/02/2024 148.00p 151.60p 142.10p 145.70p 4550418
28/02/2024 156.00p 157.92p 148.60p 149.70p 363165
27/02/2024 152.00p 157.60p 152.00p 157.00p 427269
26/02/2024 158.00p 158.00p 149.20p 152.10p 206977
23/02/2024 156.00p 159.09p 153.10p 155.60p 292278
22/02/2024 153.70p 158.70p 149.80p 157.90p 196133
21/02/2024 154.60p 155.10p 147.00p 151.40p 322262
20/02/2024 155.80p 161.51p 154.37p 155.10p 381727
19/02/2024 157.00p 157.00p 151.90p 156.10p 295308
16/02/2024 154.80p 157.00p 151.20p 155.80p 420606
15/02/2024 150.00p 157.06p 149.10p 154.80p 498222
14/02/2024 143.00p 151.90p 140.00p 149.50p 384408
13/02/2024 149.00p 149.60p 137.40p 140.20p 443828
12/02/2024 138.00p 149.20p 136.43p 148.00p 470173
09/02/2024 139.00p 139.90p 131.90p 135.20p 263504
08/02/2024 138.40p 142.20p 136.00p 138.00p 223295
07/02/2024 147.00p 147.00p 137.60p 138.00p 277725
06/02/2024 144.00p 146.80p 139.20p 146.80p 312125
05/02/2024 150.80p 154.10p 142.10p 142.30p 357067
02/02/2024 147.00p 157.20p 143.60p 150.80p 636245
01/02/2024 154.00p 159.10p 144.80p 144.80p 537921
31/01/2024 140.00p 158.90p 137.40p 157.00p 1608620
30/01/2024 131.40p 141.30p 131.40p 140.00p 1411551
29/01/2024 137.00p 138.50p 130.76p 134.70p 367484
26/01/2024 138.00p 141.84p 134.00p 138.00p 577668
25/01/2024 136.00p 140.00p 134.60p 138.50p 401681
24/01/2024 130.50p 139.00p 129.62p 137.00p 379977
23/01/2024 123.00p 136.00p 119.80p 133.70p 548852
22/01/2024 126.50p 126.50p 118.00p 122.50p 1682562
19/01/2024 125.90p 130.13p 120.00p 127.00p 537069
18/01/2024 127.00p 129.53p 122.20p 122.70p 1400186
17/01/2024 132.50p 135.50p 125.00p 127.00p 555782
16/01/2024 137.00p 139.50p 133.00p 134.30p 348839
15/01/2024 140.00p 144.00p 135.50p 137.40p 452186
12/01/2024 152.00p 153.00p 141.00p 141.50p 964017
11/01/2024 157.00p 160.40p 150.30p 150.30p 489809
10/01/2024 174.70p 174.70p 156.00p 157.10p 1068596
09/01/2024 178.40p 178.40p 170.00p 170.20p 351734
08/01/2024 179.00p 181.00p 172.77p 174.40p 249838
05/01/2024 172.30p 181.50p 170.10p 179.00p 227937
04/01/2024 177.20p 177.20p 170.30p 173.30p 281385
03/01/2024 179.20p 185.90p 172.00p 175.40p 309269
02/01/2024 190.00p 191.83p 180.10p 182.80p 201007
29/12/2023 190.00p 190.10p 181.80p 189.70p 69454
28/12/2023 184.10p 191.30p 183.20p 184.90p 144786
27/12/2023 180.00p 191.50p 178.60p 188.80p 99833
22/12/2023 185.10p 186.70p 182.40p 183.30p 114276
21/12/2023 181.40p 187.50p 181.40p 184.50p 198160
20/12/2023 185.90p 190.40p 179.77p 185.80p 571704
19/12/2023 186.00p 187.82p 181.70p 183.90p 222338
18/12/2023 176.90p 185.50p 172.55p 184.30p 381790
15/12/2023 180.00p 190.10p 176.90p 178.00p 656395
14/12/2023 168.40p 187.50p 166.60p 178.20p 852933
13/12/2023 172.00p 175.00p 165.10p 172.20p 254505
12/12/2023 179.00p 179.00p 167.60p 171.20p 485770
11/12/2023 186.30p 186.30p 175.40p 175.60p 165390
08/12/2023 182.50p 186.00p 173.14p 180.90p 211406
07/12/2023 182.00p 182.70p 171.80p 182.50p 143733
06/12/2023 176.00p 182.00p 174.00p 179.80p 143236
05/12/2023 176.60p 179.40p 171.82p 176.00p 160949
04/12/2023 185.50p 189.90p 175.10p 179.10p 121733
01/12/2023 176.40p 182.50p 167.00p 182.50p 427177
30/11/2023 178.40p 181.60p 172.40p 172.40p 589241
29/11/2023 173.00p 184.14p 173.00p 177.80p 213693
28/11/2023 183.00p 183.00p 172.00p 175.40p 326448
27/11/2023 184.00p 189.30p 178.30p 179.10p 156063
24/11/2023 179.50p 187.60p 178.00p 186.50p 203314
23/11/2023 178.50p 184.80p 173.00p 184.10p 271164
22/11/2023 181.00p 181.00p 173.31p 176.80p 166955
21/11/2023 182.30p 185.10p 174.60p 174.60p 260381
20/11/2023 182.60p 189.40p 180.10p 180.50p 115045
17/11/2023 176.00p 194.60p 174.58p 186.20p 237470
16/11/2023 193.00p 197.80p 177.10p 179.70p 491280
15/11/2023 204.20p 217.79p 188.60p 194.00p 662995
14/11/2023 200.20p 211.20p 195.10p 210.20p 451346
13/11/2023 202.80p 205.00p 195.10p 197.60p 409958
10/11/2023 210.00p 210.00p 194.20p 200.80p 545149
09/11/2023 203.20p 212.40p 199.16p 203.80p 360410
08/11/2023 197.00p 206.00p 196.00p 204.00p 455301
07/11/2023 207.00p 208.00p 198.00p 200.00p 304610
06/11/2023 208.00p 215.90p 204.70p 206.00p 302707
03/11/2023 201.00p 211.00p 199.62p 208.00p 423565
02/11/2023 200.00p 202.50p 196.50p 198.50p 573382
01/11/2023 191.00p 196.60p 189.00p 196.00p 541174
31/10/2023 187.00p 193.00p 184.50p 189.50p 1234607
30/10/2023 179.50p 189.50p 179.50p 189.50p 661846
27/10/2023 186.50p 191.00p 177.00p 178.50p 344164
26/10/2023 179.00p 191.50p 176.00p 190.00p 563310
25/10/2023 180.00p 180.50p 171.50p 177.50p 617558
24/10/2023 173.00p 185.00p 173.00p 183.00p 343277
23/10/2023 175.50p 179.00p 168.00p 177.00p 801535
20/10/2023 190.50p 191.00p 178.00p 179.00p 942446
19/10/2023 189.50p 198.50p 189.00p 191.50p 217097
18/10/2023 199.00p 200.00p 185.00p 191.00p 1047923
17/10/2023 195.50p 201.00p 191.85p 199.00p 663203
16/10/2023 201.00p 207.00p 195.00p 195.00p 921995
13/10/2023 203.00p 207.50p 195.00p 197.50p 1329267
12/10/2023 211.00p 218.04p 202.00p 212.00p 466422
11/10/2023 212.00p 216.96p 208.00p 211.00p 466843
10/10/2023 212.00p 234.22p 209.00p 213.00p 1591281

*Close Price adjusted for both dividends and splits