Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
17/01/2000 665.07p 665.07p 665.07p 665.07p 293047
14/01/2000 630.48p 630.48p 630.48p 630.48p 197435
13/01/2000 630.48p 630.48p 630.48p 630.48p 204709
12/01/2000 630.48p 630.48p 630.48p 630.48p 158806
11/01/2000 631.81p 631.81p 631.81p 631.81p 604975
10/01/2000 633.14p 633.14p 633.14p 633.14p 9570
07/01/2000 633.14p 633.14p 633.14p 633.14p 399
06/01/2000 634.47p 634.47p 634.47p 634.47p 81705
05/01/2000 658.42p 658.42p 658.42p 658.42p 1884
04/01/2000 651.77p 651.77p 651.77p 651.77p 5583
30/12/1999 651.77p 651.77p 651.77p 651.77p 1047
29/12/1999 651.77p 651.77p 651.77p 651.77p 301
24/12/1999 651.77p 651.77p 651.77p 651.77p 959
23/12/1999 651.77p 651.77p 651.77p 651.77p 82300
22/12/1999 651.77p 651.77p 651.77p 651.77p 5204
21/12/1999 655.76p 655.76p 655.76p 655.76p 182723
20/12/1999 665.07p 665.07p 665.07p 665.07p 19292
17/12/1999 665.07p 665.07p 665.07p 665.07p 63408
16/12/1999 665.07p 665.07p 665.07p 665.07p 16189
15/12/1999 621.17p 621.17p 621.17p 621.17p 89218
14/12/1999 622.50p 622.50p 622.50p 622.50p 28564
13/12/1999 622.50p 622.50p 622.50p 622.50p 5668
10/12/1999 622.50p 622.50p 622.50p 622.50p 2687
09/12/1999 622.50p 622.50p 622.50p 622.50p 2100
08/12/1999 622.50p 622.50p 622.50p 622.50p 979
07/12/1999 622.50p 622.50p 622.50p 622.50p 20620
06/12/1999 635.80p 635.80p 635.80p 635.80p 820
03/12/1999 635.80p 635.80p 635.80p 635.80p 188311
02/12/1999 651.77p 651.77p 651.77p 651.77p 515724
01/12/1999 691.67p 691.67p 691.67p 691.67p 174720
30/11/1999 722.26p 722.26p 722.26p 722.26p 11460
29/11/1999 744.88p 744.88p 744.88p 744.88p 215088
26/11/1999 735.56p 735.56p 735.56p 735.56p 4444
25/11/1999 735.56p 735.56p 735.56p 735.56p 10652
24/11/1999 744.88p 744.88p 744.88p 744.88p 17314
23/11/1999 744.88p 744.88p 744.88p 744.88p 561
22/11/1999 744.88p 744.88p 744.88p 744.88p 24711
19/11/1999 744.88p 744.88p 744.88p 744.88p 32563
18/11/1999 744.88p 744.88p 744.88p 744.88p 548
17/11/1999 744.88p 744.88p 744.88p 744.88p 3242
16/11/1999 744.88p 744.88p 744.88p 744.88p 160261
15/11/1999 744.88p 744.88p 744.88p 744.88p 12184
12/11/1999 744.88p 744.88p 744.88p 744.88p 933
11/11/1999 744.88p 744.88p 744.88p 744.88p 1278
10/11/1999 744.88p 744.88p 744.88p 744.88p 752
09/11/1999 744.88p 744.88p 744.88p 744.88p 573702
08/11/1999 754.19p 754.19p 754.19p 754.19p 2754
05/11/1999 754.19p 754.19p 754.19p 754.19p 667
04/11/1999 754.19p 754.19p 754.19p 754.19p 8088
03/11/1999 754.19p 754.19p 754.19p 754.19p 5748
02/11/1999 754.19p 754.19p 754.19p 754.19p 23204
01/11/1999 754.19p 754.19p 754.19p 754.19p 22299
29/10/1999 766.16p 766.16p 766.16p 766.16p 3909
28/10/1999 766.16p 766.16p 766.16p 766.16p 1573
27/10/1999 766.16p 766.16p 766.16p 766.16p 11729
26/10/1999 766.16p 766.16p 766.16p 766.16p 571070
25/10/1999 776.80p 776.80p 776.80p 776.80p 922
22/10/1999 779.46p 779.46p 779.46p 779.46p 75
21/10/1999 779.46p 779.46p 779.46p 779.46p 1620
20/10/1999 779.46p 779.46p 779.46p 779.46p 24963
19/10/1999 798.08p 798.08p 798.08p 798.08p 37483
18/10/1999 798.08p 798.08p 798.08p 798.08p 684
15/10/1999 804.73p 804.73p 804.73p 804.73p 13757
14/10/1999 804.73p 804.73p 804.73p 804.73p 2331
13/10/1999 804.73p 804.73p 804.73p 804.73p 4060
12/10/1999 804.73p 804.73p 804.73p 804.73p 269089
11/10/1999 804.73p 804.73p 804.73p 804.73p 1628
08/10/1999 792.76p 792.76p 792.76p 792.76p 99917
07/10/1999 784.78p 784.78p 784.78p 784.78p 34038
06/10/1999 784.78p 784.78p 784.78p 784.78p 2299
05/10/1999 784.78p 784.78p 784.78p 784.78p 6910
04/10/1999 800.74p 800.74p 800.74p 800.74p 0
01/10/1999 811.38p 811.38p 811.38p 811.38p 58760
30/09/1999 811.38p 811.38p 811.38p 811.38p 40626
29/09/1999 811.38p 811.38p 811.38p 811.38p 1310
28/09/1999 811.38p 811.38p 811.38p 811.38p 21460
27/09/1999 811.38p 811.38p 811.38p 811.38p 778679
24/09/1999 811.38p 811.38p 811.38p 811.38p 23513
23/09/1999 811.38p 811.38p 811.38p 811.38p 2710
22/09/1999 811.38p 811.38p 811.38p 811.38p 6296
21/09/1999 832.66p 832.66p 832.66p 832.66p 75
20/09/1999 811.38p 811.38p 811.38p 811.38p 23159
17/09/1999 798.08p 798.08p 798.08p 798.08p 44777
16/09/1999 778.13p 778.13p 778.13p 778.13p 3232
15/09/1999 811.38p 811.38p 811.38p 811.38p 50454
14/09/1999 864.59p 864.59p 864.59p 864.59p 243557
13/09/1999 895.18p 895.18p 895.18p 895.18p 20896
10/09/1999 895.18p 895.18p 895.18p 895.18p 34633
09/09/1999 899.17p 899.17p 899.17p 899.17p 4514
08/09/1999 891.19p 891.19p 891.19p 891.19p 158
07/09/1999 891.19p 891.19p 891.19p 891.19p 464
06/09/1999 891.19p 891.19p 891.19p 891.19p 1205731
03/09/1999 891.19p 891.19p 891.19p 891.19p 114473
02/09/1999 891.19p 891.19p 891.19p 891.19p 128245
01/09/1999 944.40p 944.40p 944.40p 944.40p 109392
31/08/1999 957.70p 957.70p 957.70p 957.70p 32553
27/08/1999 957.70p 957.70p 957.70p 957.70p 18102
26/08/1999 957.70p 957.70p 957.70p 957.70p 1959
25/08/1999 944.40p 944.40p 944.40p 944.40p 28056
24/08/1999 944.40p 944.40p 944.40p 944.40p 314
23/08/1999 944.40p 944.40p 944.40p 944.40p 1
20/08/1999 944.40p 944.40p 944.40p 944.40p 466
19/08/1999 944.40p 944.40p 944.40p 944.40p 94144
18/08/1999 947.06p 947.06p 947.06p 947.06p 1704
17/08/1999 947.06p 947.06p 947.06p 947.06p 155791
16/08/1999 944.40p 944.40p 944.40p 944.40p 1125
13/08/1999 944.40p 944.40p 944.40p 944.40p 17345
12/08/1999 944.40p 944.40p 944.40p 944.40p 6090
11/08/1999 944.40p 944.40p 944.40p 944.40p 1050
10/08/1999 944.40p 944.40p 944.40p 944.40p 75907
09/08/1999 944.40p 944.40p 944.40p 944.40p 487
06/08/1999 944.40p 944.40p 944.40p 944.40p 48506
05/08/1999 957.70p 957.70p 957.70p 957.70p 2933
04/08/1999 957.70p 957.70p 957.70p 957.70p 40661
03/08/1999 957.70p 957.70p 957.70p 957.70p 310476
02/08/1999 957.70p 957.70p 957.70p 957.70p 15261
30/07/1999 957.70p 957.70p 957.70p 957.70p 8977
29/07/1999 957.70p 957.70p 957.70p 957.70p 81721
28/07/1999 957.70p 957.70p 957.70p 957.70p 1258
27/07/1999 963.02p 963.02p 963.02p 963.02p 36949
26/07/1999 971.00p 971.00p 971.00p 971.00p 42615
23/07/1999 971.00p 971.00p 971.00p 971.00p 8325
22/07/1999 971.00p 971.00p 971.00p 971.00p 53687
21/07/1999 984.30p 984.30p 984.30p 984.30p 106116
20/07/1999 1,001.59p 1,001.59p 1,001.59p 1,001.59p 6432
19/07/1999 1,001.59p 1,001.59p 1,001.59p 1,001.59p 2900
16/07/1999 1,001.59p 1,001.59p 1,001.59p 1,001.59p 4455
15/07/1999 1,001.59p 1,001.59p 1,001.59p 1,001.59p 54086
14/07/1999 984.30p 984.30p 984.30p 984.30p 14339
13/07/1999 986.96p 986.96p 986.96p 986.96p 36567
12/07/1999 984.30p 984.30p 984.30p 984.30p 103258
09/07/1999 931.09p 931.09p 931.09p 931.09p 77744
08/07/1999 923.11p 923.11p 923.11p 923.11p 306360
07/07/1999 917.79p 917.79p 917.79p 917.79p 2268
06/07/1999 917.79p 917.79p 917.79p 917.79p 21771
05/07/1999 917.79p 917.79p 917.79p 917.79p 2419
02/07/1999 925.77p 925.77p 925.77p 925.77p 5207
01/07/1999 928.43p 928.43p 928.43p 928.43p 5004
30/06/1999 928.43p 928.43p 928.43p 928.43p 128351
29/06/1999 928.43p 928.43p 928.43p 928.43p 29129
28/06/1999 931.09p 931.09p 931.09p 931.09p 5518
25/06/1999 928.43p 928.43p 928.43p 928.43p 8968
24/06/1999 928.43p 928.43p 928.43p 928.43p 25916
23/06/1999 928.43p 928.43p 928.43p 928.43p 1643
22/06/1999 928.43p 928.43p 928.43p 928.43p 7279
21/06/1999 928.43p 928.43p 928.43p 928.43p 25981
18/06/1999 928.43p 928.43p 928.43p 928.43p 39046
17/06/1999 928.43p 928.43p 928.43p 928.43p 2862
16/06/1999 928.43p 928.43p 928.43p 928.43p 14715
15/06/1999 931.09p 931.09p 931.09p 931.09p 50469
14/06/1999 923.11p 923.11p 923.11p 923.11p 8378
11/06/1999 923.11p 923.11p 923.11p 923.11p 134148
10/06/1999 923.11p 923.11p 923.11p 923.11p 206
09/06/1999 916.46p 916.46p 916.46p 916.46p 876
08/06/1999 916.46p 916.46p 916.46p 916.46p 16349
07/06/1999 917.79p 917.79p 917.79p 917.79p 43679
04/06/1999 917.79p 917.79p 917.79p 917.79p 1924
03/06/1999 917.79p 917.79p 917.79p 917.79p 30738
02/06/1999 941.73p 941.73p 941.73p 941.73p 105046
01/06/1999 955.04p 955.04p 955.04p 955.04p 93992

*Close Price adjusted for both dividends and splits