Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
09/04/2008 399.04p 405.03p 393.05p 400.37p 22619
08/04/2008 401.70p 412.34p 400.37p 405.03p 100779
07/04/2008 412.34p 412.34p 399.04p 401.04p 26056
04/04/2008 401.70p 411.68p 399.04p 407.02p 27076
03/04/2008 407.02p 416.33p 402.37p 409.68p 10140
02/04/2008 415.67p 424.31p 411.01p 416.33p 93445
01/04/2008 415.00p 429.63p 408.35p 425.64p 57177
31/03/2008 387.73p 416.33p 383.08p 416.33p 113795
28/03/2008 380.42p 395.05p 380.42p 387.73p 73254
27/03/2008 391.06p 393.05p 381.75p 391.06p 296000
26/03/2008 385.74p 393.05p 382.41p 393.05p 33214
25/03/2008 391.06p 397.71p 385.74p 388.40p 33773
20/03/2008 383.08p 396.38p 383.08p 385.74p 33864
19/03/2008 385.74p 393.72p 385.74p 392.39p 262807
18/03/2008 391.06p 394.38p 383.08p 393.05p 47283
17/03/2008 412.34p 415.00p 383.08p 393.72p 180337
14/03/2008 417.66p 424.31p 410.35p 415.00p 27247
13/03/2008 420.32p 424.98p 413.01p 418.33p 53417
12/03/2008 385.74p 430.30p 372.44p 422.98p 153159
11/03/2008 384.41p 384.41p 372.44p 372.44p 26820
10/03/2008 379.75p 385.07p 357.81p 375.76p 81377
07/03/2008 382.41p 391.06p 382.41p 383.08p 12217
06/03/2008 382.41p 391.06p 382.41p 385.74p 26199
05/03/2008 386.40p 389.06p 370.44p 383.08p 112071
04/03/2008 426.97p 427.64p 385.07p 385.74p 96017
03/03/2008 451.58p 452.25p 427.64p 430.96p 43470
29/02/2008 452.25p 452.25p 441.60p 452.25p 67922
28/02/2008 448.92p 450.92p 444.26p 450.92p 26094
27/02/2008 444.26p 455.57p 433.62p 452.25p 51657
26/02/2008 435.62p 443.60p 434.95p 443.60p 15274
25/02/2008 428.30p 437.61p 428.30p 436.28p 24693
22/02/2008 428.97p 434.29p 426.97p 430.30p 33344
21/02/2008 420.32p 429.63p 420.32p 423.65p 19610
20/02/2008 430.96p 430.96p 422.32p 422.32p 38570
19/02/2008 446.93p 446.93p 430.96p 434.95p 46437
18/02/2008 446.93p 449.59p 434.95p 445.59p 34171
15/02/2008 457.57p 457.57p 442.27p 443.60p 578327
14/02/2008 455.57p 460.23p 446.93p 456.24p 30948
13/02/2008 455.57p 455.57p 440.94p 455.57p 185172
12/02/2008 452.25p 455.57p 450.25p 452.25p 34647
11/02/2008 434.95p 452.25p 424.98p 445.59p 27984
08/02/2008 415.00p 434.95p 405.69p 432.29p 28184
07/02/2008 407.02p 415.00p 407.02p 413.01p 34419
06/02/2008 407.02p 407.02p 401.70p 407.02p 11438
05/02/2008 399.04p 415.00p 399.04p 406.36p 47083
04/02/2008 389.06p 413.01p 388.40p 412.34p 45611
01/02/2008 380.42p 396.38p 369.78p 393.72p 28854
31/01/2008 371.11p 380.42p 367.12p 375.10p 84817
30/01/2008 380.42p 385.74p 359.14p 367.12p 49547
29/01/2008 371.77p 387.73p 370.44p 385.74p 27631
28/01/2008 356.48p 369.78p 356.48p 369.78p 24314
25/01/2008 359.80p 364.46p 355.15p 364.46p 112775
24/01/2008 368.45p 368.45p 359.14p 359.14p 87310
23/01/2008 377.76p 385.07p 356.48p 357.14p 39334
22/01/2008 396.38p 396.38p 379.09p 386.40p 50386
21/01/2008 412.34p 425.64p 393.72p 393.72p 28740
18/01/2008 420.32p 425.64p 412.34p 425.64p 18654
17/01/2008 424.31p 427.64p 412.34p 412.34p 27218
16/01/2008 432.96p 438.94p 415.67p 422.98p 168226
15/01/2008 460.23p 462.22p 428.30p 438.94p 60422
14/01/2008 454.91p 460.23p 454.24p 460.23p 17810
11/01/2008 457.57p 460.23p 447.59p 457.57p 19618
10/01/2008 468.87p 468.87p 458.90p 460.23p 50442
09/01/2008 461.56p 463.55p 457.57p 461.56p 117234
08/01/2008 481.51p 486.16p 460.89p 460.89p 42185
07/01/2008 488.16p 499.47p 481.51p 481.51p 90662
04/01/2008 499.47p 502.13p 493.48p 496.14p 11195
03/01/2008 505.45p 505.45p 482.84p 501.46p 53070
02/01/2008 504.79p 518.75p 499.47p 512.10p 43556
31/12/2007 518.75p 518.75p 500.80p 500.80p 8172
28/12/2007 505.45p 518.75p 493.48p 518.75p 32110
27/12/2007 516.09p 516.09p 492.81p 497.47p 36742
24/12/2007 521.41p 521.41p 500.13p 500.13p 9092
21/12/2007 505.45p 523.41p 505.45p 523.41p 67355
20/12/2007 477.52p 530.06p 477.52p 508.11p 110213
19/12/2007 470.87p 485.50p 470.87p 484.83p 152650
18/12/2007 452.25p 492.15p 450.25p 474.86p 114308
17/12/2007 446.93p 465.55p 441.60p 454.91p 190671
14/12/2007 412.34p 457.57p 409.68p 455.57p 218252
13/12/2007 425.64p 428.30p 414.34p 428.30p 85340
12/12/2007 444.26p 444.26p 420.32p 420.32p 29323
11/12/2007 441.60p 447.59p 441.60p 444.26p 96371
10/12/2007 409.68p 440.27p 409.68p 440.27p 98200
07/12/2007 404.36p 409.68p 395.71p 409.68p 256775
06/12/2007 398.38p 407.02p 394.38p 398.38p 108413
05/12/2007 399.04p 417.66p 390.39p 399.04p 250608
04/12/2007 415.67p 415.67p 385.74p 396.38p 174878
03/12/2007 456.24p 456.90p 407.02p 410.35p 147611
30/11/2007 470.87p 470.87p 424.31p 448.92p 232745
29/11/2007 465.55p 476.19p 460.23p 472.86p 145296
28/11/2007 474.19p 474.86p 464.88p 469.54p 3113595
27/11/2007 478.18p 478.18p 462.89p 472.20p 79358
26/11/2007 464.22p 474.86p 464.22p 473.53p 138211
23/11/2007 457.57p 475.52p 457.57p 464.88p 58123
22/11/2007 438.94p 456.90p 436.95p 453.58p 86713
21/11/2007 508.11p 514.76p 436.28p 441.60p 82980
20/11/2007 504.79p 521.41p 502.79p 508.78p 28530
19/11/2007 537.37p 537.37p 504.12p 504.12p 32634
16/11/2007 552.67p 552.67p 532.72p 532.72p 41590
15/11/2007 540.70p 550.68p 537.37p 545.35p 89877
14/11/2007 533.38p 550.68p 533.38p 546.69p 59615
13/11/2007 526.73p 539.37p 526.73p 533.38p 84723
12/11/2007 526.73p 534.71p 514.76p 521.41p 36587
09/11/2007 556.00p 556.66p 513.43p 513.43p 54059
08/11/2007 561.32p 569.30p 553.34p 559.99p 79972
07/11/2007 563.98p 573.95p 557.33p 565.97p 24439
06/11/2007 555.33p 566.64p 554.00p 557.33p 36964
05/11/2007 565.31p 567.97p 548.68p 553.34p 24086
02/11/2007 565.31p 574.62p 556.00p 556.00p 108350
01/11/2007 601.22p 601.22p 571.96p 571.96p 78235
31/10/2007 603.88p 606.54p 596.57p 598.56p 62746
30/10/2007 603.88p 609.20p 585.92p 587.92p 69070
29/10/2007 617.18p 619.84p 608.54p 617.18p 368602
26/10/2007 605.88p 616.52p 589.25p 614.52p 126477
25/10/2007 585.26p 605.21p 578.61p 601.89p 38577
24/10/2007 582.60p 584.59p 569.96p 581.93p 39552
23/10/2007 581.93p 587.92p 571.96p 574.62p 29157
22/10/2007 577.28p 586.59p 571.96p 572.62p 58085
19/10/2007 585.26p 593.24p 581.27p 591.91p 164280
18/10/2007 619.84p 619.84p 588.58p 593.24p 295775
17/10/2007 638.46p 649.77p 624.50p 632.48p 495209
16/10/2007 643.78p 644.45p 631.15p 641.12p 54170
15/10/2007 629.15p 646.45p 629.15p 641.12p 68831
12/10/2007 641.12p 646.45p 623.17p 638.46p 311687
11/10/2007 625.16p 646.45p 614.79p 646.45p 74985
10/10/2007 611.86p 622.50p 611.20p 622.50p 72638
09/10/2007 611.86p 624.50p 611.86p 618.51p 178959
08/10/2007 615.85p 621.17p 609.20p 615.19p 81509
05/10/2007 617.18p 625.16p 609.87p 615.19p 44777
04/10/2007 599.89p 611.20p 598.56p 608.54p 32705
03/10/2007 614.52p 614.52p 603.88p 606.54p 75642
02/10/2007 606.54p 611.86p 602.55p 607.21p 75400
01/10/2007 611.20p 611.20p 603.88p 606.54p 60309
28/09/2007 607.21p 609.20p 602.55p 605.88p 41583
27/09/2007 595.90p 601.89p 593.90p 593.90p 78517
26/09/2007 594.57p 605.21p 594.57p 597.90p 129057
25/09/2007 597.23p 609.20p 593.24p 594.57p 175872
24/09/2007 591.91p 607.87p 591.91p 606.54p 25994
21/09/2007 606.54p 611.20p 597.90p 601.22p 100338
20/09/2007 611.20p 619.84p 601.22p 606.54p 281748
19/09/2007 598.56p 617.85p 598.56p 617.85p 272797
18/09/2007 598.56p 603.22p 591.24p 591.24p 21204
17/09/2007 611.86p 611.86p 592.57p 592.57p 204281
14/09/2007 611.86p 612.53p 599.23p 604.55p 66653
13/09/2007 615.19p 615.19p 601.22p 611.20p 44541
12/09/2007 611.86p 611.86p 601.22p 609.20p 55024
11/09/2007 598.56p 612.53p 597.90p 608.54p 305616
10/09/2007 586.59p 595.90p 585.26p 591.91p 123544
07/09/2007 601.22p 601.22p 585.26p 595.90p 243574
06/09/2007 620.51p 620.51p 590.58p 595.90p 738296
05/09/2007 632.48p 646.45p 631.15p 646.45p 37626
04/09/2007 629.15p 646.45p 629.15p 646.45p 20513
03/09/2007 629.82p 646.45p 629.82p 646.45p 32124
31/08/2007 609.20p 645.78p 605.21p 639.13p 200471
30/08/2007 617.18p 623.83p 613.86p 617.18p 138678
29/08/2007 609.20p 617.85p 609.20p 612.53p 95904
28/08/2007 611.86p 623.17p 609.20p 609.20p 77368
24/08/2007 618.51p 629.15p 608.54p 629.15p 143063
23/08/2007 624.50p 625.16p 606.54p 609.20p 140831
22/08/2007 621.17p 624.50p 606.54p 616.52p 88265
21/08/2007 627.16p 627.16p 608.54p 611.86p 112258
20/08/2007 593.90p 630.48p 583.26p 628.49p 335931
17/08/2007 577.28p 624.50p 575.28p 577.28p 233787
16/08/2007 582.60p 597.23p 573.29p 578.61p 133658
15/08/2007 607.87p 615.85p 585.26p 587.92p 275948
14/08/2007 596.57p 624.50p 587.92p 614.52p 313331
13/08/2007 620.51p 620.51p 592.57p 599.23p 290941
10/08/2007 629.82p 631.15p 606.54p 621.84p 146127
09/08/2007 608.54p 647.11p 608.54p 643.78p 212458
08/08/2007 585.26p 619.84p 577.28p 613.86p 140801
07/08/2007 563.98p 582.60p 563.98p 579.27p 55291
06/08/2007 577.28p 577.28p 563.31p 571.96p 124671
03/08/2007 575.95p 585.26p 569.96p 571.96p 90904
02/08/2007 585.26p 585.26p 578.61p 582.60p 14790
01/08/2007 579.27p 579.94p 564.64p 579.94p 130847
31/07/2007 564.64p 584.59p 564.64p 584.59p 228989
30/07/2007 576.61p 576.61p 558.66p 569.30p 192158
27/07/2007 566.64p 576.61p 562.65p 576.61p 82931
26/07/2007 570.63p 580.60p 570.63p 575.28p 228614
25/07/2007 577.28p 588.58p 570.63p 577.28p 186262
24/07/2007 579.94p 589.25p 578.61p 583.26p 67381
23/07/2007 581.93p 596.57p 580.60p 586.59p 67923
20/07/2007 585.92p 594.57p 580.60p 591.24p 153186
19/07/2007 585.26p 595.24p 585.26p 595.24p 155552
18/07/2007 592.57p 592.57p 584.59p 585.92p 132575
17/07/2007 577.28p 592.57p 571.96p 587.92p 127878
16/07/2007 571.96p 576.61p 561.32p 571.96p 81754
13/07/2007 565.97p 567.30p 548.02p 563.31p 335147
12/07/2007 561.98p 568.63p 552.67p 557.33p 94151
11/07/2007 566.64p 569.30p 553.34p 569.30p 163635
10/07/2007 587.25p 587.25p 557.33p 564.64p 95205
09/07/2007 585.26p 585.26p 575.95p 579.27p 164488
06/07/2007 553.34p 587.92p 553.34p 585.26p 96906
05/07/2007 605.21p 605.21p 587.25p 592.57p 52003
04/07/2007 601.22p 603.88p 592.57p 598.56p 38847
03/07/2007 599.89p 605.21p 591.24p 596.57p 503696
02/07/2007 595.90p 614.52p 595.90p 603.88p 19309
29/06/2007 603.22p 614.52p 589.91p 606.54p 60489
28/06/2007 595.90p 599.23p 589.91p 589.91p 28507
27/06/2007 595.24p 608.54p 588.58p 588.58p 57618

*Close Price adjusted for both dividends and splits