Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
03/11/2000 395.05p 395.05p 395.05p 395.05p 6480
02/11/2000 395.05p 395.05p 395.05p 395.05p 29957
01/11/2000 379.09p 379.09p 379.09p 379.09p 51755
31/10/2000 372.44p 372.44p 372.44p 372.44p 110820
30/10/2000 359.14p 359.14p 359.14p 359.14p 180655
27/10/2000 363.13p 363.13p 363.13p 363.13p 185509
26/10/2000 432.29p 432.29p 432.29p 432.29p 17834
25/10/2000 441.60p 441.60p 441.60p 441.60p 18073
24/10/2000 445.59p 445.59p 445.59p 445.59p 2181056
23/10/2000 445.59p 445.59p 445.59p 445.59p 5460
20/10/2000 445.59p 445.59p 445.59p 445.59p 7742
19/10/2000 445.59p 445.59p 445.59p 445.59p 9758
18/10/2000 445.59p 445.59p 445.59p 445.59p 4519
17/10/2000 452.25p 452.25p 452.25p 452.25p 3467
16/10/2000 452.25p 452.25p 452.25p 452.25p 8154
13/10/2000 452.25p 452.25p 452.25p 452.25p 52942
12/10/2000 456.24p 456.24p 456.24p 456.24p 11386
11/10/2000 456.24p 456.24p 456.24p 456.24p 913
10/10/2000 456.24p 456.24p 456.24p 456.24p 34036
09/10/2000 456.24p 456.24p 456.24p 456.24p 9728
06/10/2000 460.23p 460.23p 460.23p 460.23p 1518
05/10/2000 460.23p 460.23p 460.23p 460.23p 1031
04/10/2000 460.23p 460.23p 460.23p 460.23p 245119
03/10/2000 460.23p 460.23p 460.23p 460.23p 10664
02/10/2000 456.24p 456.24p 456.24p 456.24p 174722
29/09/2000 465.55p 465.55p 465.55p 465.55p 4774
28/09/2000 465.55p 465.55p 465.55p 465.55p 3089744
27/09/2000 465.55p 465.55p 465.55p 465.55p 47332
26/09/2000 465.55p 465.55p 465.55p 465.55p 244336
25/09/2000 462.89p 462.89p 462.89p 462.89p 226928
22/09/2000 478.85p 478.85p 478.85p 478.85p 0
21/09/2000 489.49p 489.49p 489.49p 489.49p 21325
20/09/2000 501.46p 501.46p 501.46p 501.46p 22481
19/09/2000 501.46p 501.46p 501.46p 501.46p 152
18/09/2000 501.46p 501.46p 501.46p 501.46p 562479
15/09/2000 505.45p 505.45p 505.45p 505.45p 42480
14/09/2000 501.46p 501.46p 501.46p 501.46p 59671
13/09/2000 484.17p 484.17p 484.17p 484.17p 137273
12/09/2000 482.84p 482.84p 482.84p 482.84p 268399
11/09/2000 482.84p 482.84p 482.84p 482.84p 19821
07/09/2000 481.51p 481.51p 481.51p 481.51p 3983
06/09/2000 481.51p 481.51p 481.51p 481.51p 174257
05/09/2000 481.51p 481.51p 481.51p 481.51p 12482
04/09/2000 478.85p 478.85p 478.85p 478.85p 533798
01/09/2000 476.19p 476.19p 476.19p 476.19p 372662
31/08/2000 452.25p 452.25p 452.25p 452.25p 45828
30/08/2000 462.89p 462.89p 462.89p 462.89p 408563
29/08/2000 456.24p 456.24p 456.24p 456.24p 30710
25/08/2000 456.24p 456.24p 456.24p 456.24p 6860
24/08/2000 456.24p 456.24p 456.24p 456.24p 9021
23/08/2000 456.24p 456.24p 456.24p 456.24p 7998
22/08/2000 458.90p 458.90p 458.90p 458.90p 994120
21/08/2000 462.89p 462.89p 462.89p 462.89p 6043
18/08/2000 462.89p 462.89p 462.89p 462.89p 10499
17/08/2000 469.54p 469.54p 469.54p 469.54p 275752
16/08/2000 469.54p 469.54p 469.54p 469.54p 173784
15/08/2000 472.20p 472.20p 472.20p 472.20p 9593
14/08/2000 472.20p 472.20p 472.20p 472.20p 62475
11/08/2000 472.20p 472.20p 472.20p 472.20p 4337
10/08/2000 482.84p 482.84p 482.84p 482.84p 23154
09/08/2000 482.84p 482.84p 482.84p 482.84p 23384
08/08/2000 482.84p 482.84p 482.84p 482.84p 18183
07/08/2000 488.16p 488.16p 488.16p 488.16p 1471
04/08/2000 488.16p 488.16p 488.16p 488.16p 601
03/08/2000 488.16p 488.16p 488.16p 488.16p 87759
02/08/2000 488.16p 488.16p 488.16p 488.16p 38378
01/08/2000 485.50p 485.50p 485.50p 485.50p 32604
31/07/2000 488.16p 488.16p 488.16p 488.16p 3414
28/07/2000 488.16p 488.16p 488.16p 488.16p 4213
27/07/2000 488.16p 488.16p 488.16p 488.16p 9770
26/07/2000 488.16p 488.16p 488.16p 488.16p 19109
25/07/2000 488.16p 488.16p 488.16p 488.16p 7900
24/07/2000 489.49p 489.49p 489.49p 489.49p 107957
21/07/2000 486.83p 486.83p 486.83p 486.83p 38041
20/07/2000 496.14p 496.14p 496.14p 496.14p 11991
19/07/2000 510.77p 510.77p 510.77p 510.77p 18365
18/07/2000 514.76p 514.76p 514.76p 514.76p 10397
17/07/2000 514.76p 514.76p 514.76p 514.76p 16737
14/07/2000 508.11p 508.11p 508.11p 508.11p 61553
13/07/2000 492.15p 492.15p 492.15p 492.15p 77750
12/07/2000 478.85p 478.85p 478.85p 478.85p 493651
11/07/2000 478.85p 478.85p 478.85p 478.85p 45837
10/07/2000 478.85p 478.85p 478.85p 478.85p 11739
07/07/2000 478.85p 478.85p 478.85p 478.85p 18619
06/07/2000 478.85p 478.85p 478.85p 478.85p 61275
05/07/2000 481.51p 481.51p 481.51p 481.51p 22421
04/07/2000 481.51p 481.51p 481.51p 481.51p 19495
03/07/2000 473.53p 473.53p 473.53p 473.53p 8459
30/06/2000 473.53p 473.53p 473.53p 473.53p 76092
29/06/2000 514.76p 514.76p 514.76p 514.76p 23637
28/06/2000 524.07p 524.07p 524.07p 524.07p 34073
27/06/2000 532.05p 532.05p 532.05p 532.05p 113404
26/06/2000 571.96p 571.96p 571.96p 571.96p 18116
23/06/2000 582.60p 582.60p 582.60p 582.60p 16520
22/06/2000 593.24p 593.24p 593.24p 593.24p 1675
21/06/2000 595.90p 595.90p 595.90p 595.90p 36531
20/06/2000 618.51p 618.51p 618.51p 618.51p 56595
19/06/2000 622.50p 622.50p 622.50p 622.50p 39542
16/06/2000 622.50p 622.50p 622.50p 622.50p 16910
15/06/2000 635.80p 635.80p 635.80p 635.80p 1880
14/06/2000 638.46p 638.46p 638.46p 638.46p 26463
13/06/2000 638.46p 638.46p 638.46p 638.46p 10600
12/06/2000 649.11p 649.11p 649.11p 649.11p 1537
09/06/2000 649.11p 649.11p 649.11p 649.11p 6804
08/06/2000 651.77p 651.77p 651.77p 651.77p 1453
07/06/2000 651.77p 651.77p 651.77p 651.77p 7596
06/06/2000 643.78p 643.78p 643.78p 643.78p 61098
05/06/2000 625.16p 625.16p 625.16p 625.16p 5334
31/05/2000 603.88p 603.88p 603.88p 603.88p 2579
26/05/2000 590.58p 590.58p 590.58p 590.58p 2155
25/05/2000 585.26p 585.26p 585.26p 585.26p 97058
24/05/2000 585.26p 585.26p 585.26p 585.26p 3076
23/05/2000 585.26p 585.26p 585.26p 585.26p 24697
22/05/2000 561.32p 561.32p 561.32p 561.32p 15839
19/05/2000 561.32p 561.32p 561.32p 561.32p 1782
18/05/2000 561.32p 561.32p 561.32p 561.32p 2293
17/05/2000 558.66p 558.66p 558.66p 558.66p 29366
16/05/2000 552.01p 552.01p 552.01p 552.01p 75166
15/05/2000 552.01p 552.01p 552.01p 552.01p 16476
12/05/2000 552.01p 552.01p 552.01p 552.01p 1948
11/05/2000 552.01p 552.01p 552.01p 552.01p 90946
10/05/2000 552.01p 552.01p 552.01p 552.01p 226049
09/05/2000 554.67p 554.67p 554.67p 554.67p 194033
08/05/2000 550.68p 550.68p 550.68p 550.68p 3054
05/05/2000 550.68p 550.68p 550.68p 550.68p 376
04/05/2000 550.68p 550.68p 550.68p 550.68p 1182
03/05/2000 548.02p 548.02p 548.02p 548.02p 525084
02/05/2000 538.70p 538.70p 538.70p 538.70p 31863
28/04/2000 538.70p 538.70p 538.70p 538.70p 32683
27/04/2000 538.70p 538.70p 538.70p 538.70p 3198
26/04/2000 538.70p 538.70p 538.70p 538.70p 28752
25/04/2000 534.71p 534.71p 534.71p 534.71p 34097
20/04/2000 529.39p 529.39p 529.39p 529.39p 37545
19/04/2000 529.39p 529.39p 529.39p 529.39p 36638
18/04/2000 525.40p 525.40p 525.40p 525.40p 150920
17/04/2000 524.07p 524.07p 524.07p 524.07p 61203
14/04/2000 550.68p 550.68p 550.68p 550.68p 763474
13/04/2000 541.36p 541.36p 541.36p 541.36p 279123
12/04/2000 538.70p 538.70p 538.70p 538.70p 16764
11/04/2000 545.35p 545.35p 545.35p 545.35p 18255
10/04/2000 545.35p 545.35p 545.35p 545.35p 3868
07/04/2000 558.66p 558.66p 558.66p 558.66p 30332
06/04/2000 534.71p 534.71p 534.71p 534.71p 277645
05/04/2000 525.40p 525.40p 525.40p 525.40p 7462
04/04/2000 528.06p 528.06p 528.06p 528.06p 140703
03/04/2000 529.39p 529.39p 529.39p 529.39p 46416
31/03/2000 529.39p 529.39p 529.39p 529.39p 158384
30/03/2000 538.70p 538.70p 538.70p 538.70p 197647
29/03/2000 492.15p 492.15p 492.15p 492.15p 656032
28/03/2000 484.17p 484.17p 484.17p 484.17p 43693
27/03/2000 478.85p 478.85p 478.85p 478.85p 1968611
24/03/2000 465.55p 465.55p 465.55p 465.55p 741491
23/03/2000 465.55p 465.55p 465.55p 465.55p 231348
22/03/2000 461.56p 461.56p 461.56p 461.56p 9717
21/03/2000 461.56p 461.56p 461.56p 461.56p 39857
20/03/2000 461.56p 461.56p 461.56p 461.56p 8172
17/03/2000 461.56p 461.56p 461.56p 461.56p 443965
16/03/2000 461.56p 461.56p 461.56p 461.56p 60520
15/03/2000 472.20p 472.20p 472.20p 472.20p 30967
14/03/2000 481.51p 481.51p 481.51p 481.51p 64943
13/03/2000 481.51p 481.51p 481.51p 481.51p 30586
10/03/2000 481.51p 481.51p 481.51p 481.51p 21577
09/03/2000 478.85p 478.85p 478.85p 478.85p 22533
08/03/2000 465.55p 465.55p 465.55p 465.55p 135489
07/03/2000 485.50p 485.50p 485.50p 485.50p 1192203
06/03/2000 505.45p 505.45p 505.45p 505.45p 13331
03/03/2000 514.76p 514.76p 514.76p 514.76p 196012112
02/03/2000 505.45p 505.45p 505.45p 505.45p 11315
01/03/2000 505.45p 505.45p 505.45p 505.45p 104810
29/02/2000 528.06p 528.06p 528.06p 528.06p 19673
28/02/2000 532.05p 532.05p 532.05p 532.05p 95623
25/02/2000 534.71p 534.71p 534.71p 534.71p 21473
24/02/2000 532.05p 532.05p 532.05p 532.05p 387477
23/02/2000 545.35p 545.35p 545.35p 545.35p 46013
22/02/2000 556.00p 556.00p 556.00p 556.00p 5714
21/02/2000 566.64p 566.64p 566.64p 566.64p 8966
18/02/2000 581.27p 581.27p 581.27p 581.27p 13299
17/02/2000 611.86p 611.86p 611.86p 611.86p 0
16/02/2000 611.86p 611.86p 611.86p 611.86p 5974
15/02/2000 611.86p 611.86p 611.86p 611.86p 3488
14/02/2000 635.80p 635.80p 635.80p 635.80p 16390
11/02/2000 642.45p 642.45p 642.45p 642.45p 31122
10/02/2000 651.77p 651.77p 651.77p 651.77p 16973
09/02/2000 651.77p 651.77p 651.77p 651.77p 114199
08/02/2000 651.77p 651.77p 651.77p 651.77p 258550
07/02/2000 665.07p 665.07p 665.07p 665.07p 5165
04/02/2000 665.07p 665.07p 665.07p 665.07p 19612
03/02/2000 665.07p 665.07p 665.07p 665.07p 101628
02/02/2000 674.38p 674.38p 674.38p 674.38p 17305
01/02/2000 686.35p 686.35p 686.35p 686.35p 8476
31/01/2000 689.01p 689.01p 689.01p 689.01p 62210
28/01/2000 689.01p 689.01p 689.01p 689.01p 21039
27/01/2000 671.72p 671.72p 671.72p 671.72p 64598
26/01/2000 661.08p 661.08p 661.08p 661.08p 78589
25/01/2000 646.45p 646.45p 646.45p 646.45p 152830
24/01/2000 638.46p 638.46p 638.46p 638.46p 95280
21/01/2000 629.15p 629.15p 629.15p 629.15p 114334
20/01/2000 638.46p 638.46p 638.46p 638.46p 75937
19/01/2000 638.46p 638.46p 638.46p 638.46p 195043
18/01/2000 651.77p 651.77p 651.77p 651.77p 21740

*Close Price adjusted for both dividends and splits