Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
18/12/2001 589.25p 589.25p 589.25p 589.25p 97270
17/12/2001 618.51p 618.51p 618.51p 618.51p 6458
14/12/2001 623.83p 623.83p 623.83p 623.83p 18255
13/12/2001 634.47p 634.47p 634.47p 634.47p 85084
12/12/2001 634.47p 634.47p 634.47p 634.47p 153800
11/12/2001 637.13p 637.13p 637.13p 637.13p 45482
10/12/2001 638.46p 638.46p 638.46p 638.46p 15347
07/12/2001 609.20p 609.20p 609.20p 609.20p 6484
06/12/2001 605.21p 605.21p 605.21p 605.21p 45876
05/12/2001 602.55p 602.55p 602.55p 602.55p 55953
04/12/2001 605.21p 605.21p 605.21p 605.21p 133752
03/12/2001 609.20p 609.20p 609.20p 609.20p 21872
30/11/2001 627.82p 627.82p 627.82p 627.82p 71184
29/11/2001 629.15p 629.15p 629.15p 629.15p 367341
28/11/2001 635.80p 635.80p 635.80p 635.80p 435374
27/11/2001 670.39p 670.39p 670.39p 670.39p 288748
26/11/2001 665.07p 665.07p 665.07p 665.07p 144622
23/11/2001 647.78p 647.78p 647.78p 647.78p 177101
22/11/2001 629.15p 629.15p 629.15p 629.15p 55144
21/11/2001 629.15p 629.15p 629.15p 629.15p 85434
20/11/2001 614.52p 614.52p 614.52p 614.52p 105533
19/11/2001 598.56p 598.56p 598.56p 598.56p 46463
16/11/2001 575.95p 575.95p 575.95p 575.95p 337596
15/11/2001 582.60p 582.60p 582.60p 582.60p 126708
14/11/2001 574.62p 574.62p 574.62p 574.62p 214541
13/11/2001 552.01p 552.01p 552.01p 552.01p 320701
12/11/2001 542.69p 542.69p 542.69p 542.69p 106490
09/11/2001 529.39p 529.39p 529.39p 529.39p 18446
08/11/2001 522.74p 522.74p 522.74p 522.74p 21839
07/11/2001 505.45p 505.45p 505.45p 505.45p 0
06/11/2001 505.45p 505.45p 505.45p 505.45p 90622
05/11/2001 505.45p 505.45p 505.45p 505.45p 1996
02/11/2001 505.45p 505.45p 505.45p 505.45p 15845
01/11/2001 505.45p 505.45p 505.45p 505.45p 8198
31/10/2001 505.45p 505.45p 505.45p 505.45p 7545
30/10/2001 512.10p 512.10p 512.10p 512.10p 21475
29/10/2001 512.10p 512.10p 512.10p 512.10p 13746
26/10/2001 512.10p 512.10p 512.10p 512.10p 652340
25/10/2001 517.42p 517.42p 517.42p 517.42p 34384
24/10/2001 517.42p 517.42p 517.42p 517.42p 36876
23/10/2001 506.78p 506.78p 506.78p 506.78p 221716
22/10/2001 501.46p 501.46p 501.46p 501.46p 142479
19/10/2001 496.14p 496.14p 496.14p 496.14p 4135
18/10/2001 496.14p 496.14p 496.14p 496.14p 149128
17/10/2001 492.15p 492.15p 492.15p 492.15p 13554
16/10/2001 472.20p 472.20p 472.20p 472.20p 13657
15/10/2001 465.55p 465.55p 465.55p 465.55p 42194
12/10/2001 465.55p 465.55p 465.55p 465.55p 526
11/10/2001 461.56p 461.56p 461.56p 461.56p 212523
10/10/2001 454.91p 454.91p 454.91p 454.91p 4414
09/10/2001 454.91p 454.91p 454.91p 454.91p 80744
08/10/2001 452.25p 452.25p 452.25p 452.25p 50574
05/10/2001 456.24p 456.24p 456.24p 456.24p 18795
04/10/2001 456.24p 456.24p 456.24p 456.24p 15401
03/10/2001 454.91p 454.91p 454.91p 454.91p 55305
02/10/2001 445.59p 445.59p 445.59p 445.59p 17168
01/10/2001 448.26p 448.26p 448.26p 448.26p 29288
28/09/2001 448.26p 448.26p 448.26p 448.26p 2146
27/09/2001 448.26p 448.26p 448.26p 448.26p 26903
26/09/2001 448.26p 448.26p 448.26p 448.26p 67854
25/09/2001 458.90p 458.90p 458.90p 458.90p 8924
24/09/2001 461.56p 461.56p 461.56p 461.56p 30257
21/09/2001 456.24p 456.24p 456.24p 456.24p 79626
20/09/2001 492.15p 492.15p 492.15p 492.15p 64343
19/09/2001 505.45p 505.45p 505.45p 505.45p 9087
18/09/2001 505.45p 505.45p 505.45p 505.45p 63093
17/09/2001 505.45p 505.45p 505.45p 505.45p 10524
14/09/2001 508.11p 508.11p 508.11p 508.11p 28569
13/09/2001 498.80p 498.80p 498.80p 498.80p 8552
12/09/2001 498.80p 498.80p 498.80p 498.80p 14286
11/09/2001 521.41p 521.41p 521.41p 521.41p 2273
10/09/2001 532.05p 532.05p 532.05p 532.05p 18691
07/09/2001 530.72p 530.72p 530.72p 530.72p 25785
06/09/2001 534.71p 534.71p 534.71p 534.71p 12629
05/09/2001 534.71p 534.71p 534.71p 534.71p 6923
04/09/2001 534.71p 534.71p 534.71p 534.71p 324546
03/09/2001 534.71p 534.71p 534.71p 534.71p 8436
31/08/2001 537.37p 537.37p 537.37p 537.37p 267381
30/08/2001 534.71p 534.71p 534.71p 534.71p 80296
29/08/2001 506.78p 506.78p 506.78p 506.78p 18489
28/08/2001 498.80p 498.80p 498.80p 498.80p 99405
27/08/2001 498.80p 498.80p 498.80p 498.80p 0
24/08/2001 498.80p 498.80p 498.80p 498.80p 1585348
23/08/2001 502.79p 502.79p 502.79p 502.79p 141771
22/08/2001 502.79p 502.79p 502.79p 502.79p 81349
21/08/2001 502.79p 502.79p 502.79p 502.79p 4599
20/08/2001 502.79p 502.79p 502.79p 502.79p 85087
17/08/2001 505.45p 505.45p 505.45p 505.45p 28979
16/08/2001 505.45p 505.45p 505.45p 505.45p 12924
15/08/2001 505.45p 505.45p 505.45p 505.45p 8116
14/08/2001 506.78p 506.78p 506.78p 506.78p 10265
13/08/2001 513.43p 513.43p 513.43p 513.43p 808
10/08/2001 514.76p 514.76p 514.76p 514.76p 103154
09/08/2001 501.46p 501.46p 501.46p 501.46p 15927
08/08/2001 509.44p 509.44p 509.44p 509.44p 1166
07/08/2001 509.44p 509.44p 509.44p 509.44p 4890
06/08/2001 509.44p 509.44p 509.44p 509.44p 5208
03/08/2001 512.10p 512.10p 512.10p 512.10p 71956
02/08/2001 512.10p 512.10p 512.10p 512.10p 28756
01/08/2001 512.10p 512.10p 512.10p 512.10p 21567
31/07/2001 512.10p 512.10p 512.10p 512.10p 1129
30/07/2001 512.10p 512.10p 512.10p 512.10p 74929
27/07/2001 512.10p 512.10p 512.10p 512.10p 9398
26/07/2001 512.10p 512.10p 512.10p 512.10p 11165
25/07/2001 512.10p 512.10p 512.10p 512.10p 6329
24/07/2001 512.10p 512.10p 512.10p 512.10p 12476
23/07/2001 509.44p 509.44p 509.44p 509.44p 9961
20/07/2001 509.44p 509.44p 509.44p 509.44p 118951
19/07/2001 508.11p 508.11p 508.11p 508.11p 44348
18/07/2001 508.11p 508.11p 508.11p 508.11p 58729
17/07/2001 509.44p 509.44p 509.44p 509.44p 18820
16/07/2001 509.44p 509.44p 509.44p 509.44p 6206
13/07/2001 509.44p 509.44p 509.44p 509.44p 4135
12/07/2001 509.44p 509.44p 509.44p 509.44p 37056
11/07/2001 506.78p 506.78p 506.78p 506.78p 8094
10/07/2001 506.78p 506.78p 506.78p 506.78p 18521
09/07/2001 505.45p 505.45p 505.45p 505.45p 209
06/07/2001 505.45p 505.45p 505.45p 505.45p 31393
05/07/2001 504.12p 504.12p 504.12p 504.12p 23884
04/07/2001 508.11p 508.11p 508.11p 508.11p 0
03/07/2001 508.11p 508.11p 508.11p 508.11p 5172
02/07/2001 508.11p 508.11p 508.11p 508.11p 63462
29/06/2001 508.11p 508.11p 508.11p 508.11p 61927
28/06/2001 498.80p 498.80p 498.80p 498.80p 17611
27/06/2001 505.45p 505.45p 505.45p 505.45p 22536
26/06/2001 505.45p 505.45p 505.45p 505.45p 83002
25/06/2001 514.76p 514.76p 514.76p 514.76p 70619
22/06/2001 518.75p 518.75p 518.75p 518.75p 4516
21/06/2001 522.74p 522.74p 522.74p 522.74p 7410
20/06/2001 525.40p 525.40p 525.40p 525.40p 12710
19/06/2001 534.71p 534.71p 534.71p 534.71p 53497
18/06/2001 538.70p 538.70p 538.70p 538.70p 12067
15/06/2001 541.36p 541.36p 541.36p 541.36p 134386
14/06/2001 538.70p 538.70p 538.70p 538.70p 60746
13/06/2001 538.70p 538.70p 538.70p 538.70p 303463
12/06/2001 538.70p 538.70p 538.70p 538.70p 178022
11/06/2001 533.38p 533.38p 533.38p 533.38p 179479
08/06/2001 526.73p 526.73p 526.73p 526.73p 200528
07/06/2001 512.10p 512.10p 512.10p 512.10p 2234225
06/06/2001 512.10p 512.10p 512.10p 512.10p 17387
05/06/2001 512.10p 512.10p 512.10p 512.10p 10873
04/06/2001 512.10p 512.10p 512.10p 512.10p 109468
01/06/2001 505.45p 505.45p 505.45p 505.45p 2443
31/05/2001 505.45p 505.45p 505.45p 505.45p 15465
30/05/2001 502.79p 502.79p 502.79p 502.79p 19885
29/05/2001 502.79p 502.79p 502.79p 502.79p 13440
25/05/2001 501.46p 501.46p 501.46p 501.46p 84267
24/05/2001 498.80p 498.80p 498.80p 498.80p 115447
23/05/2001 496.14p 496.14p 496.14p 496.14p 174096
22/05/2001 496.14p 496.14p 496.14p 496.14p 519256
21/05/2001 493.48p 493.48p 493.48p 493.48p 93869
18/05/2001 498.80p 498.80p 498.80p 498.80p 449075
17/05/2001 498.80p 498.80p 498.80p 498.80p 10055
16/05/2001 498.80p 498.80p 498.80p 498.80p 10626
15/05/2001 498.80p 498.80p 498.80p 498.80p 33764
14/05/2001 496.14p 496.14p 496.14p 496.14p 27385
11/05/2001 496.14p 496.14p 496.14p 496.14p 72492
10/05/2001 496.14p 496.14p 496.14p 496.14p 39667
09/05/2001 508.11p 508.11p 508.11p 508.11p 75245
08/05/2001 525.40p 525.40p 525.40p 525.40p 92544
04/05/2001 502.79p 502.79p 502.79p 502.79p 31469
03/05/2001 509.44p 509.44p 509.44p 509.44p 292965
02/05/2001 512.10p 512.10p 512.10p 512.10p 1396
01/05/2001 512.10p 512.10p 512.10p 512.10p 28854
30/04/2001 512.10p 512.10p 512.10p 512.10p 52907
27/04/2001 508.11p 508.11p 508.11p 508.11p 23038
26/04/2001 508.11p 508.11p 508.11p 508.11p 66704
25/04/2001 508.11p 508.11p 508.11p 508.11p 38079
24/04/2001 506.78p 506.78p 506.78p 506.78p 85535
23/04/2001 506.78p 506.78p 506.78p 506.78p 116210
20/04/2001 506.78p 506.78p 506.78p 506.78p 86860
19/04/2001 502.79p 502.79p 502.79p 502.79p 247183
18/04/2001 502.79p 502.79p 502.79p 502.79p 98086
17/04/2001 502.79p 502.79p 502.79p 502.79p 21199
12/04/2001 505.45p 505.45p 505.45p 505.45p 9450
11/04/2001 505.45p 505.45p 505.45p 505.45p 83499
10/04/2001 509.44p 509.44p 509.44p 509.44p 489568
09/04/2001 509.44p 509.44p 509.44p 509.44p 200092
06/04/2001 509.44p 509.44p 509.44p 509.44p 9223
05/04/2001 508.11p 508.11p 508.11p 508.11p 27752
04/04/2001 508.11p 508.11p 508.11p 508.11p 42714
03/04/2001 508.11p 508.11p 508.11p 508.11p 86133
02/04/2001 508.11p 508.11p 508.11p 508.11p 9328
30/03/2001 508.11p 508.11p 508.11p 508.11p 16350
29/03/2001 508.11p 508.11p 508.11p 508.11p 44441
28/03/2001 508.11p 508.11p 508.11p 508.11p 185085
27/03/2001 508.11p 508.11p 508.11p 508.11p 1883
26/03/2001 506.78p 506.78p 506.78p 506.78p 23014
23/03/2001 504.12p 504.12p 504.12p 504.12p 46395
22/03/2001 496.14p 496.14p 496.14p 496.14p 24052
21/03/2001 496.14p 496.14p 496.14p 496.14p 42054
20/03/2001 490.82p 490.82p 490.82p 490.82p 21838
19/03/2001 492.15p 492.15p 492.15p 492.15p 6896
16/03/2001 492.15p 492.15p 492.15p 492.15p 146917
15/03/2001 464.22p 464.22p 464.22p 464.22p 266590
14/03/2001 452.25p 452.25p 452.25p 452.25p 114361
13/03/2001 377.76p 377.76p 377.76p 377.76p 124796
12/03/2001 399.04p 399.04p 399.04p 399.04p 42480
09/03/2001 413.67p 413.67p 413.67p 413.67p 17329
08/03/2001 418.99p 418.99p 418.99p 418.99p 10687

*Close Price adjusted for both dividends and splits