Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/07/2022 1,714.81p 1,738.38p 1,692.71p 1,731.01p 87890
07/07/2022 1,723.65p 1,766.37p 1,698.60p 1,729.54p 140549
06/07/2022 1,694.18p 1,728.07p 1,666.03p 1,717.75p 577412
05/07/2022 1,667.67p 1,691.09p 1,649.99p 1,654.41p 230684
04/07/2022 1,644.09p 1,661.77p 1,614.63p 1,638.20p 74702
01/07/2022 1,620.52p 1,688.05p 1,620.52p 1,641.15p 110757
30/06/2022 1,677.98p 1,689.50p 1,607.26p 1,657.35p 178500
29/06/2022 1,767.84p 1,776.98p 1,710.39p 1,722.17p 158065
28/06/2022 1,769.32p 1,806.15p 1,769.32p 1,773.74p 89810
27/06/2022 1,837.08p 1,837.08p 1,782.58p 1,782.58p 71707
24/06/2022 1,745.74p 1,807.62p 1,728.07p 1,791.41p 72447
23/06/2022 1,767.84p 1,778.16p 1,722.17p 1,733.96p 74951
22/06/2022 1,804.67p 1,804.67p 1,746.72p 1,769.32p 77476
21/06/2022 1,753.11p 1,826.77p 1,753.11p 1,820.88p 141471
20/06/2022 1,834.14p 1,836.79p 1,778.16p 1,785.52p 77031
17/06/2022 1,860.65p 1,881.28p 1,804.67p 1,804.67p 144179
16/06/2022 1,947.57p 1,950.52p 1,800.25p 1,841.50p 239580
15/06/2022 1,943.15p 1,969.74p 1,929.18p 1,954.94p 100525
14/06/2022 2,007.98p 2,007.98p 1,887.17p 1,916.64p 128288
13/06/2022 2,056.59p 2,056.59p 1,938.73p 1,956.41p 137850
10/06/2022 2,170.03p 2,173.09p 2,053.55p 2,068.38p 73120
09/06/2022 2,184.76p 2,208.33p 2,155.16p 2,172.97p 76233
08/06/2022 2,249.58p 2,270.20p 2,172.97p 2,172.97p 77287
07/06/2022 2,246.63p 2,284.94p 2,223.06p 2,249.58p 81406
06/06/2022 2,280.52p 2,327.66p 2,251.05p 2,274.62p 71393
01/06/2022 2,279.04p 2,289.47p 2,239.27p 2,261.37p 131510
31/05/2022 2,446.99p 2,476.69p 2,408.69p 2,417.53p 235553
30/05/2022 2,442.57p 2,467.61p 2,413.11p 2,451.41p 125795
27/05/2022 2,407.21p 2,435.20p 2,380.70p 2,416.05p 222059
26/05/2022 2,333.55p 2,410.16p 2,323.53p 2,408.69p 178073
25/05/2022 2,320.29p 2,357.12p 2,274.62p 2,349.76p 104534
24/05/2022 2,312.93p 2,339.45p 2,264.31p 2,280.52p 69467
23/05/2022 2,326.19p 2,326.19p 2,281.99p 2,321.77p 80399
20/05/2022 2,243.69p 2,324.96p 2,230.07p 2,276.10p 104944
19/05/2022 2,208.33p 2,221.59p 2,153.82p 2,212.75p 91416
18/05/2022 2,327.66p 2,327.66p 2,203.91p 2,209.80p 95932
17/05/2022 2,245.16p 2,309.98p 2,244.95p 2,276.10p 76905
16/05/2022 2,211.28p 2,242.21p 2,184.76p 2,242.21p 121661
13/05/2022 2,167.08p 2,211.28p 2,147.93p 2,205.38p 57581
12/05/2022 2,106.68p 2,140.56p 2,063.96p 2,133.20p 95747
11/05/2022 2,158.24p 2,167.91p 2,121.41p 2,131.72p 79191
10/05/2022 2,100.79p 2,214.71p 2,100.79p 2,146.46p 73905
09/05/2022 2,172.97p 2,172.97p 2,080.16p 2,136.14p 97684
06/05/2022 2,223.06p 2,249.58p 2,172.97p 2,175.92p 105821
05/05/2022 2,281.99p 2,307.31p 2,240.74p 2,246.63p 137198
04/05/2022 2,220.12p 2,261.37p 2,208.33p 2,261.37p 67053
03/05/2022 2,270.20p 2,270.20p 2,215.70p 2,224.54p 102439
29/04/2022 2,227.48p 2,281.99p 2,226.01p 2,251.05p 102391
28/04/2022 2,114.05p 2,235.20p 2,114.05p 2,220.12p 234765
27/04/2022 2,147.93p 2,147.93p 2,086.05p 2,106.68p 88499
26/04/2022 2,180.34p 2,180.34p 2,091.87p 2,099.31p 79120
25/04/2022 2,131.72p 2,181.81p 2,111.10p 2,121.41p 323572
22/04/2022 2,136.14p 2,225.09p 2,136.14p 2,180.34p 130419
21/04/2022 2,127.30p 2,224.88p 2,106.68p 2,196.54p 121462
20/04/2022 2,021.23p 2,109.63p 1,963.48p 2,109.63p 174580
19/04/2022 2,121.41p 2,126.88p 2,047.75p 2,062.48p 103301
14/04/2022 2,084.58p 2,119.94p 2,067.20p 2,106.68p 118692
13/04/2022 2,155.30p 2,155.30p 2,074.27p 2,089.00p 120795
12/04/2022 2,099.31p 2,115.52p 2,080.16p 2,108.15p 97357
11/04/2022 2,050.70p 2,139.09p 2,050.70p 2,103.73p 63458
08/04/2022 2,097.84p 2,156.77p 2,094.25p 2,114.05p 120049
07/04/2022 2,158.24p 2,160.91p 2,103.73p 2,112.57p 70300
06/04/2022 2,252.53p 2,262.84p 2,108.15p 2,127.30p 292532
05/04/2022 2,298.20p 2,298.20p 2,227.48p 2,243.69p 198950
04/04/2022 2,200.96p 2,287.88p 2,200.96p 2,271.68p 63815
01/04/2022 2,259.89p 2,284.77p 2,245.16p 2,255.47p 69221
31/03/2022 2,251.05p 2,289.36p 2,239.27p 2,251.05p 97124
30/03/2022 2,332.08p 2,339.45p 2,240.74p 2,264.31p 103800
29/03/2022 2,246.63p 2,315.87p 2,239.27p 2,315.87p 167308
28/03/2022 2,279.04p 2,280.52p 2,205.50p 2,237.79p 181317
25/03/2022 2,267.26p 2,268.73p 2,195.07p 2,203.91p 340462
24/03/2022 2,248.11p 2,265.86p 2,246.63p 2,251.05p 73693
23/03/2022 2,256.95p 2,281.03p 2,248.11p 2,258.42p 73156
22/03/2022 2,205.38p 2,280.52p 2,205.38p 2,251.05p 140328
21/03/2022 2,295.25p 2,299.82p 2,246.63p 2,251.05p 60805
18/03/2022 2,312.93p 2,312.93p 2,221.59p 2,287.88p 820310
17/03/2022 2,292.30p 2,292.30p 2,221.59p 2,258.42p 147286
16/03/2022 2,158.24p 2,262.99p 2,140.94p 2,228.96p 231038
15/03/2022 2,146.46p 2,146.46p 2,071.91p 2,109.63p 162382
14/03/2022 2,062.48p 2,159.71p 2,028.60p 2,130.25p 174867
11/03/2022 2,072.80p 2,091.95p 2,031.55p 2,031.55p 119717
10/03/2022 2,072.80p 2,084.58p 2,007.98p 2,044.80p 149976
09/03/2022 1,969.67p 2,052.17p 1,963.78p 2,052.17p 156650
08/03/2022 1,910.74p 1,928.42p 1,841.50p 1,919.58p 228252
07/03/2022 1,831.19p 1,907.80p 1,781.10p 1,860.65p 256342
04/03/2022 2,003.56p 2,003.56p 1,819.40p 1,859.18p 133574
03/03/2022 1,996.19p 2,110.07p 1,946.10p 1,954.94p 230068
02/03/2022 1,982.93p 2,058.06p 1,982.93p 2,018.29p 114639
01/03/2022 2,077.22p 2,125.83p 2,016.81p 2,028.60p 89425
28/02/2022 2,087.53p 2,137.62p 2,061.01p 2,112.57p 303833
25/02/2022 2,090.47p 2,127.30p 2,084.58p 2,109.63p 242444
24/02/2022 2,033.02p 2,097.84p 2,013.87p 2,072.80p 232704
23/02/2022 2,239.27p 2,259.89p 2,142.04p 2,142.04p 169403
22/02/2022 2,162.66p 2,196.54p 2,130.25p 2,177.39p 143936
21/02/2022 2,217.17p 2,226.93p 2,180.09p 2,189.18p 187124
18/02/2022 2,307.03p 2,307.03p 2,195.07p 2,195.07p 107281
17/02/2022 2,357.12p 2,357.12p 2,233.37p 2,252.53p 88559
16/02/2022 2,320.29p 2,330.61p 2,290.83p 2,307.03p 210956
15/02/2022 2,305.56p 2,317.35p 2,270.20p 2,296.72p 350448
14/02/2022 2,446.99p 2,463.19p 2,298.20p 2,302.62p 279737
11/02/2022 2,566.32p 2,566.32p 2,486.77p 2,488.24p 88987
10/02/2022 2,541.27p 2,588.42p 2,517.70p 2,548.64p 215293
09/02/2022 2,483.82p 2,607.57p 2,483.82p 2,572.21p 235321
08/02/2022 2,563.37p 2,601.68p 2,536.85p 2,536.85p 79278
07/02/2022 2,573.68p 2,623.77p 2,573.68p 2,576.63p 93408
04/02/2022 2,645.87p 2,654.71p 2,597.26p 2,611.99p 101334
03/02/2022 2,700.38p 2,706.27p 2,616.41p 2,616.41p 119041
02/02/2022 2,740.16p 2,754.89p 2,697.43p 2,697.43p 90994
01/02/2022 2,681.23p 2,768.15p 2,681.23p 2,710.69p 90828
31/01/2022 2,678.28p 2,746.05p 2,678.28p 2,685.65p 152211
28/01/2022 2,818.24p 2,818.24p 2,710.69p 2,750.47p 101937
27/01/2022 2,723.95p 2,778.46p 2,721.00p 2,754.89p 34676
26/01/2022 2,763.73p 2,790.25p 2,747.52p 2,747.52p 83072
25/01/2022 2,697.43p 2,744.58p 2,662.08p 2,731.32p 106575
24/01/2022 2,776.99p 2,788.77p 2,634.09p 2,665.02p 163212
21/01/2022 2,803.50p 2,816.76p 2,765.20p 2,791.72p 77734
20/01/2022 2,810.87p 2,840.33p 2,784.35p 2,835.91p 47625
19/01/2022 2,818.24p 2,825.60p 2,706.27p 2,806.45p 238300
18/01/2022 2,762.25p 2,796.14p 2,701.85p 2,751.94p 120502
17/01/2022 2,741.63p 2,831.50p 2,741.63p 2,793.19p 139982
14/01/2022 2,902.21p 2,902.21p 2,787.30p 2,787.30p 162691
13/01/2022 2,916.94p 2,931.67p 2,859.49p 2,880.11p 172470
12/01/2022 2,912.52p 2,927.25p 2,896.61p 2,909.57p 102247
11/01/2022 2,971.45p 2,971.45p 2,897.79p 2,902.21p 74953
10/01/2022 2,912.52p 3,003.86p 2,897.79p 2,902.21p 160620
07/01/2022 2,946.40p 3,015.65p 2,931.53p 2,984.71p 174784
06/01/2022 3,020.06p 3,020.06p 2,962.61p 2,989.13p 57358
05/01/2022 3,020.06p 3,043.64p 3,003.74p 3,024.48p 114608
04/01/2022 3,005.33p 3,052.48p 2,974.40p 3,005.33p 131392
31/12/2021 2,846.23p 2,968.50p 2,846.23p 2,943.46p 34972
30/12/2021 2,971.45p 2,990.60p 2,949.35p 2,968.50p 41280
29/12/2021 2,915.47p 3,008.28p 2,910.16p 2,971.45p 85657
24/12/2021 2,958.19p 2,958.19p 2,888.95p 2,888.95p 12552
23/12/2021 2,887.48p 2,947.88p 2,887.48p 2,934.62p 50896
22/12/2021 2,911.05p 2,924.31p 2,884.53p 2,896.32p 50281
21/12/2021 2,899.26p 2,913.99p 2,877.16p 2,894.84p 88510
20/12/2021 2,821.18p 2,879.32p 2,801.72p 2,862.43p 117171
17/12/2021 2,996.49p 2,996.49p 2,863.91p 2,863.91p 409213
16/12/2021 2,941.99p 2,959.66p 2,869.80p 2,950.82p 189731
15/12/2021 2,924.31p 2,933.15p 2,828.55p 2,863.91p 398645
14/12/2021 2,964.08p 2,964.08p 2,906.63p 2,918.41p 158301
13/12/2021 2,995.02p 3,026.78p 2,913.99p 2,937.57p 136946
10/12/2021 3,009.75p 3,065.73p 2,975.87p 2,990.60p 116587
09/12/2021 3,249.88p 3,249.88p 3,051.00p 3,074.57p 70543
08/12/2021 3,243.99p 3,255.64p 3,158.55p 3,158.55p 83820
07/12/2021 3,074.57p 3,193.90p 3,019.83p 3,193.90p 272337
06/12/2021 3,422.25p 3,425.20p 2,987.65p 2,995.02p 497890
03/12/2021 3,513.59p 3,552.04p 3,447.29p 3,498.86p 88959
02/12/2021 3,497.38p 3,559.26p 3,477.87p 3,482.65p 79138
01/12/2021 3,401.62p 3,531.27p 3,401.62p 3,531.27p 75555
30/11/2021 3,456.13p 3,492.96p 3,429.62p 3,464.97p 113095
29/11/2021 3,550.42p 3,559.41p 3,508.14p 3,519.48p 64720
26/11/2021 3,531.27p 3,560.14p 3,498.86p 3,501.80p 45145
25/11/2021 3,641.76p 3,656.49p 3,604.93p 3,610.82p 42109
24/11/2021 3,808.23p 3,808.23p 3,616.08p 3,637.34p 49887
23/11/2021 3,749.30p 3,786.13p 3,701.42p 3,701.42p 101936
22/11/2021 3,760.35p 3,789.81p 3,702.16p 3,778.76p 93726
19/11/2021 3,856.11p 3,856.11p 3,706.30p 3,749.30p 59567
18/11/2021 3,716.15p 3,778.76p 3,712.62p 3,764.03p 44785
17/11/2021 3,646.18p 3,764.03p 3,646.18p 3,716.15p 149616
16/11/2021 3,808.23p 3,808.23p 3,712.47p 3,723.52p 67012
15/11/2021 3,719.84p 3,771.40p 3,719.84p 3,749.30p 43217
12/11/2021 3,719.84p 3,749.30p 3,690.37p 3,734.57p 159090
11/11/2021 3,653.54p 3,716.15p 3,653.54p 3,716.15p 51561
10/11/2021 3,669.75p 3,713.41p 3,656.49p 3,690.37p 79043
09/11/2021 3,716.15p 3,745.62p 3,668.27p 3,668.27p 103232
08/11/2021 3,683.01p 3,756.67p 3,683.01p 3,738.25p 69322
05/11/2021 3,756.67p 3,767.72p 3,701.42p 3,767.72p 91073
04/11/2021 3,749.30p 3,760.35p 3,719.84p 3,749.30p 291948
03/11/2021 3,756.67p 3,786.13p 3,716.15p 3,719.84p 205265
02/11/2021 3,811.91p 3,811.91p 3,749.30p 3,749.30p 183917
01/11/2021 3,800.86p 3,800.86p 3,730.30p 3,793.50p 185538
29/10/2021 3,719.84p 3,741.93p 3,632.92p 3,730.89p 142169
28/10/2021 3,543.05p 3,749.30p 3,491.49p 3,640.28p 182944
27/10/2021 3,562.20p 3,571.04p 3,459.08p 3,491.49p 64472
26/10/2021 3,497.38p 3,566.62p 3,473.81p 3,557.78p 103563
25/10/2021 3,535.69p 3,535.69p 3,454.01p 3,491.49p 64496
22/10/2021 3,516.53p 3,516.53p 3,425.20p 3,450.24p 54777
21/10/2021 3,526.85p 3,526.85p 3,407.52p 3,431.09p 53445
20/10/2021 3,462.03p 3,467.92p 3,436.98p 3,463.50p 79761
19/10/2021 3,526.85p 3,526.85p 3,420.78p 3,460.55p 79595
18/10/2021 3,398.68p 3,447.29p 3,395.73p 3,447.29p 49283
15/10/2021 3,451.71p 3,451.71p 3,382.47p 3,410.46p 59080
14/10/2021 3,364.79p 3,424.72p 3,364.79p 3,404.57p 73440
13/10/2021 3,347.12p 3,423.72p 3,347.12p 3,381.00p 105932
12/10/2021 3,360.37p 3,379.53p 3,327.96p 3,379.53p 68133
11/10/2021 3,314.71p 3,429.62p 3,314.71p 3,381.00p 72567
08/10/2021 3,479.70p 3,479.70p 3,344.17p 3,395.73p 73139
07/10/2021 3,432.56p 3,475.28p 3,369.21p 3,398.68p 92176
06/10/2021 3,459.08p 3,509.76p 3,428.14p 3,429.62p 72324
05/10/2021 3,525.37p 3,546.00p 3,478.23p 3,529.79p 64489
04/10/2021 3,551.89p 3,585.77p 3,504.75p 3,504.75p 82151
01/10/2021 3,671.22p 3,671.22p 3,575.46p 3,575.46p 54935
30/09/2021 3,741.93p 3,741.93p 3,625.55p 3,665.33p 113215
29/09/2021 3,701.42p 3,738.25p 3,649.12p 3,655.02p 101187
28/09/2021 3,756.67p 3,760.35p 3,666.80p 3,701.42p 129408
27/09/2021 3,889.25p 3,889.25p 3,775.08p 3,782.45p 45524
24/09/2021 3,845.06p 3,896.62p 3,775.08p 3,800.86p 77007
23/09/2021 3,841.38p 3,878.21p 3,830.33p 3,863.47p 44124
22/09/2021 3,683.01p 3,837.69p 3,683.01p 3,819.28p 49802

*Close Price adjusted for both dividends and splits