Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
12/02/2004 638.46p 665.07p 638.46p 665.07p 32815
11/02/2004 639.13p 657.09p 639.13p 657.09p 46502
10/02/2004 657.09p 657.09p 647.11p 651.77p 77938
09/02/2004 675.04p 675.04p 654.43p 657.09p 95389
06/02/2004 647.78p 673.05p 645.78p 673.05p 22700
05/02/2004 647.78p 663.07p 639.13p 663.07p 98517
04/02/2004 644.45p 651.77p 639.79p 639.79p 423872
03/02/2004 646.45p 651.77p 639.13p 643.78p 345484
02/02/2004 641.12p 649.11p 639.79p 646.45p 75150
30/01/2004 641.79p 647.78p 641.79p 643.78p 41321
29/01/2004 649.11p 657.09p 638.46p 638.46p 214340
28/01/2004 654.43p 662.41p 646.45p 646.45p 45125
27/01/2004 665.07p 675.71p 657.75p 661.74p 245498
26/01/2004 661.08p 675.04p 659.08p 671.72p 45301
23/01/2004 663.07p 669.06p 657.75p 658.42p 86324
22/01/2004 654.43p 667.73p 653.10p 661.08p 86837
21/01/2004 643.78p 667.73p 641.12p 665.07p 290683
20/01/2004 655.09p 659.75p 645.11p 646.45p 172733
19/01/2004 657.09p 665.07p 643.78p 665.07p 85716
16/01/2004 638.46p 663.07p 638.46p 651.77p 72573
15/01/2004 630.48p 665.07p 630.48p 665.07p 116845
14/01/2004 651.77p 654.43p 625.83p 646.45p 131740
13/01/2004 662.41p 670.39p 655.76p 655.76p 40099
12/01/2004 662.41p 676.37p 662.41p 666.40p 60406
09/01/2004 683.69p 694.33p 665.07p 671.72p 96117
08/01/2004 686.35p 698.32p 686.35p 691.67p 139892
07/01/2004 696.99p 708.96p 687.01p 700.32p 87014
06/01/2004 706.97p 716.94p 702.98p 704.31p 252650
05/01/2004 686.35p 706.30p 686.35p 699.65p 68896
02/01/2004 681.69p 695.00p 681.69p 695.00p 10084
31/12/2003 681.03p 689.01p 673.05p 678.37p 91225
30/12/2003 661.08p 694.33p 653.10p 681.03p 80638
29/12/2003 659.75p 659.75p 650.44p 655.76p 19234
24/12/2003 646.45p 653.10p 646.45p 653.10p 3050
23/12/2003 643.78p 653.10p 643.78p 648.44p 124061
22/12/2003 646.45p 655.76p 646.45p 649.77p 152643
19/12/2003 651.77p 651.77p 646.45p 647.78p 663911
18/12/2003 643.78p 658.42p 639.13p 641.12p 240991
17/12/2003 638.46p 651.77p 635.14p 651.77p 357492
16/12/2003 665.07p 673.05p 638.46p 651.77p 61917
15/12/2003 678.37p 679.70p 663.74p 670.39p 127635
12/12/2003 633.14p 671.72p 633.14p 659.08p 306392
11/12/2003 625.16p 625.16p 585.26p 606.54p 433383
10/12/2003 684.35p 685.68p 667.06p 678.37p 33381
09/12/2003 673.05p 685.02p 669.06p 675.71p 235474
08/12/2003 691.67p 691.67p 666.40p 667.73p 74356
05/12/2003 707.63p 707.63p 671.72p 678.37p 319759
04/12/2003 702.31p 704.97p 696.99p 700.98p 206954
03/12/2003 712.95p 722.26p 683.02p 697.66p 289988
02/12/2003 683.69p 719.60p 683.69p 712.95p 487295
01/12/2003 678.37p 689.01p 666.40p 685.02p 176569
28/11/2003 678.37p 681.03p 663.74p 673.05p 198249
27/11/2003 678.37p 679.70p 669.06p 670.39p 135179
26/11/2003 691.67p 696.99p 670.39p 670.39p 65013
25/11/2003 696.99p 700.98p 690.34p 693.00p 148758
24/11/2003 702.31p 706.30p 690.34p 700.98p 40080
21/11/2003 692.33p 704.97p 692.33p 704.97p 72894
20/11/2003 686.35p 694.33p 686.35p 692.33p 583806
19/11/2003 675.71p 690.34p 670.39p 690.34p 79009
18/11/2003 670.39p 682.36p 669.06p 679.70p 77969
17/11/2003 665.07p 673.71p 659.75p 670.39p 374322
14/11/2003 675.71p 675.71p 666.40p 670.39p 37331
13/11/2003 659.75p 673.71p 659.75p 671.72p 115955
12/11/2003 675.71p 678.37p 670.39p 670.39p 24124
11/11/2003 673.05p 679.70p 667.73p 669.06p 105147
10/11/2003 704.97p 710.29p 669.72p 678.37p 221634
07/11/2003 718.27p 723.59p 710.29p 710.96p 99620
06/11/2003 718.27p 722.26p 716.94p 720.93p 143833
05/11/2003 718.27p 722.26p 718.27p 720.93p 41100
04/11/2003 723.59p 734.23p 718.27p 726.25p 18598
03/11/2003 720.93p 728.91p 715.61p 726.25p 213254
31/10/2003 726.25p 726.25p 726.25p 726.25p 18655
30/10/2003 726.25p 726.25p 726.25p 726.25p 20825
29/10/2003 728.91p 728.91p 728.91p 728.91p 326179
28/10/2003 728.91p 728.91p 728.91p 728.91p 15806
27/10/2003 736.89p 736.89p 728.91p 728.91p 9322
24/10/2003 736.89p 736.89p 736.89p 736.89p 36698
23/10/2003 744.88p 744.88p 734.23p 734.23p 251221
22/10/2003 762.17p 762.17p 750.20p 750.20p 225738
21/10/2003 771.48p 771.48p 771.48p 771.48p 181996
20/10/2003 771.48p 771.48p 771.48p 771.48p 10724
17/10/2003 771.48p 771.48p 771.48p 771.48p 13206
16/10/2003 771.48p 771.48p 771.48p 771.48p 58658
15/10/2003 770.15p 771.48p 770.15p 771.48p 216459
14/10/2003 770.15p 770.15p 770.15p 770.15p 34577
13/10/2003 770.15p 770.15p 770.15p 770.15p 383807
10/10/2003 767.49p 771.48p 767.49p 770.15p 715684
09/10/2003 767.49p 767.49p 767.49p 767.49p 9198
08/10/2003 767.49p 767.49p 767.49p 767.49p 139700
07/10/2003 767.49p 767.49p 767.49p 767.49p 138438
06/10/2003 767.49p 767.49p 767.49p 767.49p 46742
03/10/2003 767.49p 767.49p 767.49p 767.49p 8364
02/10/2003 764.83p 771.48p 764.83p 767.49p 125916
01/10/2003 764.83p 764.83p 764.83p 764.83p 31531
30/09/2003 774.14p 774.14p 764.83p 764.83p 327408
29/09/2003 774.14p 776.80p 774.14p 774.14p 41499
26/09/2003 771.48p 771.48p 767.49p 771.48p 280498
25/09/2003 756.85p 763.50p 756.85p 763.50p 233620
24/09/2003 722.26p 758.18p 720.93p 758.18p 342828
23/09/2003 776.80p 776.80p 726.25p 726.25p 84155
22/09/2003 784.78p 784.78p 776.80p 776.80p 326295
19/09/2003 784.78p 784.78p 784.78p 784.78p 14609
18/09/2003 784.78p 784.78p 784.78p 784.78p 40091
17/09/2003 787.44p 787.44p 784.78p 784.78p 131739
16/09/2003 795.42p 795.42p 792.76p 792.76p 29003
15/09/2003 802.07p 802.07p 798.08p 798.08p 96579
12/09/2003 807.39p 808.72p 804.73p 804.73p 105247
11/09/2003 823.35p 823.35p 806.06p 806.06p 166757
10/09/2003 885.87p 885.87p 827.34p 827.34p 253866
09/09/2003 901.83p 911.14p 887.20p 887.20p 136711
08/09/2003 881.88p 884.54p 881.88p 884.54p 37009
05/09/2003 895.18p 895.18p 879.22p 885.87p 117124
04/09/2003 864.59p 891.19p 864.59p 891.19p 200508
03/09/2003 837.98p 856.61p 837.98p 856.61p 123698
02/09/2003 835.32p 835.32p 835.32p 835.32p 175427
01/09/2003 837.98p 837.98p 835.32p 835.32p 24382
29/08/2003 837.98p 837.98p 837.98p 837.98p 6626
28/08/2003 837.98p 837.98p 837.98p 837.98p 97542
27/08/2003 837.98p 837.98p 837.98p 837.98p 9249
26/08/2003 840.64p 840.64p 837.98p 837.98p 7157
22/08/2003 837.98p 841.97p 837.98p 841.97p 58024
21/08/2003 811.38p 833.99p 811.38p 833.99p 251852
20/08/2003 831.33p 831.33p 811.38p 811.38p 604231
19/08/2003 864.59p 864.59p 837.98p 837.98p 556716
18/08/2003 869.91p 869.91p 864.59p 864.59p 98454
15/08/2003 873.90p 873.90p 872.57p 872.57p 565290
14/08/2003 881.88p 881.88p 875.23p 876.56p 163320
13/08/2003 883.21p 883.21p 883.21p 883.21p 26848
12/08/2003 901.83p 901.83p 883.21p 883.21p 232873
11/08/2003 895.18p 901.83p 895.18p 901.83p 30925
08/08/2003 853.95p 891.19p 853.95p 891.19p 330717
07/08/2003 851.29p 853.95p 851.29p 853.95p 49992
06/08/2003 851.29p 851.29p 851.29p 851.29p 85914
05/08/2003 861.93p 861.93p 851.29p 851.29p 303776
04/08/2003 981.64p 981.64p 860.60p 860.60p 348473
01/08/2003 982.97p 982.97p 982.97p 982.97p 78709
31/07/2003 981.64p 981.64p 981.64p 981.64p 74667
30/07/2003 981.64p 981.64p 981.64p 981.64p 68621
29/07/2003 981.64p 981.64p 981.64p 981.64p 258789
28/07/2003 981.64p 981.64p 981.64p 981.64p 63809
25/07/2003 989.62p 989.62p 981.64p 981.64p 83048
24/07/2003 994.94p 994.94p 989.62p 989.62p 42146
23/07/2003 997.60p 997.60p 994.94p 994.94p 48371
22/07/2003 997.60p 997.60p 997.60p 997.60p 28592
21/07/2003 992.28p 997.60p 992.28p 997.60p 13716
18/07/2003 990.95p 992.28p 990.95p 992.28p 10356
17/07/2003 992.28p 992.28p 990.95p 990.95p 67444
16/07/2003 997.60p 997.60p 997.60p 997.60p 194092
15/07/2003 1,000.26p 1,000.26p 997.60p 997.60p 52799
14/07/2003 1,000.26p 1,000.26p 1,000.26p 1,000.26p 162001
11/07/2003 1,005.58p 1,005.58p 1,000.26p 1,000.26p 23199
10/07/2003 1,014.89p 1,014.89p 1,005.58p 1,005.58p 139875
09/07/2003 1,000.26p 1,024.20p 1,000.26p 1,016.22p 230956
08/07/2003 980.31p 993.61p 980.31p 993.61p 338308
07/07/2003 981.64p 981.64p 977.65p 980.31p 79286
04/07/2003 981.64p 981.64p 981.64p 981.64p 75693
03/07/2003 988.29p 988.29p 984.30p 984.30p 135086
02/07/2003 988.29p 988.29p 988.29p 988.29p 166964
01/07/2003 992.28p 992.28p 988.29p 988.29p 68569
30/06/2003 1,010.90p 1,010.90p 994.94p 994.94p 459120
27/06/2003 1,010.90p 1,010.90p 1,010.90p 1,010.90p 370039
26/06/2003 1,006.91p 1,010.90p 1,006.91p 1,010.90p 42251
25/06/2003 990.95p 1,005.58p 990.95p 1,005.58p 268038
24/06/2003 988.29p 990.95p 986.96p 990.95p 218717
23/06/2003 982.97p 990.95p 982.97p 988.29p 300913
20/06/2003 984.30p 984.30p 980.31p 982.97p 37061
19/06/2003 1,017.55p 1,018.88p 990.95p 990.95p 128198
18/06/2003 1,001.59p 1,014.89p 1,001.59p 1,014.89p 57457
17/06/2003 986.96p 1,000.26p 986.96p 1,000.26p 65820
16/06/2003 988.29p 988.29p 986.96p 986.96p 110878
13/06/2003 957.70p 985.63p 957.70p 985.63p 24314
12/06/2003 955.04p 955.04p 955.04p 955.04p 60431
11/06/2003 957.70p 957.70p 952.38p 952.38p 335355
10/06/2003 972.33p 972.33p 951.05p 951.05p 225928
09/06/2003 994.94p 994.94p 974.99p 974.99p 64718
06/06/2003 1,000.26p 1,000.26p 994.94p 994.94p 69062
05/06/2003 988.29p 1,004.25p 988.29p 1,001.59p 89377
04/06/2003 955.04p 980.31p 955.04p 980.31p 185617
03/06/2003 967.01p 971.00p 967.01p 971.00p 435958
02/06/2003 913.80p 964.35p 913.80p 964.35p 756662
30/05/2003 907.15p 913.80p 907.15p 913.80p 78180
29/05/2003 933.75p 933.75p 904.49p 907.15p 422793
28/05/2003 928.43p 937.74p 928.43p 935.08p 203577
27/05/2003 925.77p 925.77p 925.77p 925.77p 107438
23/05/2003 949.72p 949.72p 925.77p 925.77p 19606
22/05/2003 935.08p 949.72p 935.08p 949.72p 75021
21/05/2003 933.75p 933.75p 933.75p 933.75p 163335
20/05/2003 924.44p 933.75p 924.44p 933.75p 112939
19/05/2003 931.09p 931.09p 928.43p 928.43p 44793
16/05/2003 931.09p 931.09p 931.09p 931.09p 35286
15/05/2003 931.09p 931.09p 931.09p 931.09p 55697
14/05/2003 939.07p 939.07p 935.08p 935.08p 49827
13/05/2003 957.70p 957.70p 944.40p 944.40p 53303
12/05/2003 971.00p 971.00p 957.70p 957.70p 100592
09/05/2003 964.35p 971.00p 964.35p 971.00p 273519
08/05/2003 965.68p 965.68p 961.69p 961.69p 10416
07/05/2003 920.45p 973.66p 920.45p 959.03p 119665
06/05/2003 895.18p 917.79p 893.85p 917.79p 57301
02/05/2003 897.84p 897.84p 895.18p 895.18p 25125
01/05/2003 875.23p 897.84p 875.23p 897.84p 91337

*Close Price adjusted for both dividends and splits