Synthomer (SYNT) Share Price

Chemicals Sector


Date Open High Low Close* Volume
21/09/2021 3,767.72p 3,800.86p 3,730.89p 3,775.08p 53654
20/09/2021 3,683.01p 3,741.93p 3,613.77p 3,741.93p 94408
17/09/2021 3,668.27p 3,760.35p 3,668.27p 3,730.89p 210682
16/09/2021 3,730.89p 3,782.45p 3,677.11p 3,752.98p 72303
15/09/2021 3,889.25p 3,889.25p 3,694.05p 3,712.47p 80527
14/09/2021 3,786.13p 3,810.14p 3,767.72p 3,789.81p 140123
13/09/2021 3,800.86p 3,834.01p 3,764.03p 3,808.23p 57905
10/09/2021 3,878.21p 3,896.62p 3,808.23p 3,808.23p 30215
09/09/2021 3,885.57p 3,885.57p 3,815.59p 3,859.79p 81671
08/09/2021 3,830.33p 3,903.99p 3,830.33p 3,881.89p 61350
07/09/2021 3,999.74p 4,018.16p 3,867.16p 3,903.99p 56584
06/09/2021 3,948.18p 4,018.16p 3,944.50p 4,010.79p 53101
03/09/2021 3,841.38p 3,966.60p 3,837.69p 3,944.50p 86096
02/09/2021 3,911.35p 3,931.90p 3,889.25p 3,915.04p 56823
01/09/2021 4,003.43p 4,003.43p 3,883.23p 3,907.67p 144066
31/08/2021 3,955.55p 4,025.53p 3,940.82p 3,940.82p 82473
27/08/2021 4,003.43p 4,003.43p 3,955.55p 3,977.65p 48136
26/08/2021 3,955.55p 4,003.43p 3,933.45p 4,003.43p 42541
25/08/2021 3,977.65p 4,021.84p 3,959.23p 3,977.65p 63208
24/08/2021 4,036.57p 4,036.57p 3,970.28p 3,977.65p 47007
23/08/2021 4,025.53p 4,058.67p 3,977.65p 4,003.43p 53001
20/08/2021 3,996.06p 4,058.67p 3,962.91p 4,014.48p 62750
19/08/2021 3,892.94p 4,036.57p 3,892.94p 3,977.65p 164501
18/08/2021 4,032.89p 4,032.89p 3,974.76p 3,985.01p 25713
17/08/2021 3,985.01p 4,043.94p 3,973.96p 3,992.38p 69499
16/08/2021 4,066.04p 4,084.45p 3,970.28p 4,014.48p 28366
13/08/2021 4,202.31p 4,202.31p 4,047.73p 4,062.36p 64363
12/08/2021 4,150.75p 4,192.66p 4,128.65p 4,154.43p 42243
11/08/2021 4,110.23p 4,139.70p 4,073.40p 4,128.65p 45463
10/08/2021 4,066.04p 4,113.92p 4,014.48p 4,073.40p 61780
09/08/2021 3,926.08p 4,014.48p 3,867.16p 4,014.48p 70585
06/08/2021 3,885.57p 3,918.72p 3,778.76p 3,889.25p 197451
05/08/2021 3,951.87p 4,014.61p 3,834.01p 3,966.60p 134687
04/08/2021 4,025.53p 4,026.90p 3,915.05p 3,937.13p 198701
03/08/2021 3,922.40p 4,032.89p 3,889.25p 3,996.06p 52369
02/08/2021 3,929.77p 4,007.11p 3,889.25p 3,915.04p 38425
30/07/2021 3,859.79p 3,900.30p 3,837.69p 3,900.30p 115863
29/07/2021 3,856.11p 3,881.89p 3,815.59p 3,881.89p 172008
28/07/2021 3,929.77p 3,929.77p 3,811.91p 3,830.33p 40663
27/07/2021 3,900.30p 3,915.04p 3,822.96p 3,845.06p 77612
26/07/2021 3,878.21p 3,940.82p 3,870.84p 3,915.04p 119231
23/07/2021 3,933.45p 3,933.45p 3,848.74p 3,896.62p 183169
22/07/2021 3,760.35p 3,863.47p 3,760.35p 3,863.47p 404144
21/07/2021 3,811.91p 3,841.38p 3,749.30p 3,797.18p 128142
20/07/2021 3,741.93p 3,760.35p 3,712.47p 3,760.35p 105347
19/07/2021 3,738.25p 3,745.62p 3,655.02p 3,705.10p 52615
16/07/2021 3,752.98p 3,800.86p 3,686.69p 3,701.42p 39052
15/07/2021 3,800.86p 3,856.11p 3,745.62p 3,756.67p 65144
14/07/2021 3,815.59p 3,834.01p 3,767.72p 3,808.23p 26959
13/07/2021 3,845.06p 3,874.52p 3,815.59p 3,815.59p 79167
12/07/2021 3,903.99p 3,903.99p 3,804.55p 3,856.11p 30935
09/07/2021 3,771.40p 3,863.47p 3,734.57p 3,834.01p 111935
08/07/2021 3,741.93p 3,764.03p 3,662.38p 3,701.42p 49553
07/07/2021 3,749.30p 3,786.13p 3,741.93p 3,767.72p 51801
06/07/2021 3,665.33p 3,793.50p 3,665.33p 3,730.89p 158291
05/07/2021 3,719.84p 3,776.03p 3,593.14p 3,756.67p 43283
02/07/2021 3,582.83p 3,727.20p 3,582.83p 3,683.01p 39922
01/07/2021 3,638.81p 3,678.59p 3,615.24p 3,663.85p 68106
30/06/2021 3,775.08p 3,793.50p 3,621.13p 3,621.13p 132356
29/06/2021 3,741.93p 3,741.93p 3,627.02p 3,738.25p 84579
28/06/2021 3,665.33p 3,730.89p 3,643.23p 3,653.54p 63847
25/06/2021 3,716.15p 3,769.74p 3,707.34p 3,730.89p 66518
24/06/2021 3,830.33p 3,848.74p 3,716.15p 3,716.15p 123338
23/06/2021 3,985.01p 3,985.01p 3,841.38p 3,841.38p 57662
22/06/2021 3,830.33p 3,911.35p 3,830.33p 3,896.62p 31985
21/06/2021 3,749.30p 3,867.16p 3,749.30p 3,859.79p 59141
18/06/2021 4,036.57p 4,036.57p 3,826.64p 3,826.64p 168192
17/06/2021 3,926.08p 4,003.43p 3,897.83p 3,937.13p 94303
16/06/2021 4,036.57p 4,036.57p 3,944.50p 4,007.11p 65973
15/06/2021 4,007.11p 4,018.16p 3,985.01p 3,999.74p 84261
14/06/2021 4,032.89p 4,054.99p 3,985.01p 4,003.43p 35481
11/06/2021 4,077.09p 4,077.09p 3,973.96p 3,999.74p 38213
10/06/2021 3,959.23p 4,010.79p 3,959.23p 3,988.70p 72798
09/06/2021 4,110.23p 4,110.23p 3,955.55p 3,988.70p 38790
08/06/2021 3,999.74p 4,021.84p 3,988.70p 4,018.16p 37337
07/06/2021 4,077.09p 4,106.55p 4,007.11p 4,021.84p 41822
04/06/2021 4,007.11p 4,080.77p 3,993.92p 4,066.04p 112773
03/06/2021 4,158.11p 4,158.11p 3,960.12p 3,996.06p 110596
02/06/2021 3,903.99p 4,066.04p 3,903.99p 4,066.04p 66417
01/06/2021 3,937.13p 4,007.11p 3,918.72p 4,007.11p 35823
28/05/2021 3,900.30p 3,926.08p 3,817.07p 3,896.62p 34810
27/05/2021 3,826.64p 3,870.84p 3,800.86p 3,815.59p 89073
26/05/2021 3,852.42p 3,852.42p 3,793.50p 3,830.33p 48153
25/05/2021 3,756.67p 3,800.86p 3,705.10p 3,778.76p 139945
24/05/2021 3,624.08p 3,756.67p 3,624.08p 3,719.84p 43197
21/05/2021 3,632.92p 3,730.89p 3,632.92p 3,708.79p 34167
20/05/2021 3,705.10p 3,708.79p 3,659.02p 3,708.79p 42774
19/05/2021 3,668.27p 3,705.66p 3,618.19p 3,663.85p 47240
18/05/2021 3,644.70p 3,701.42p 3,624.08p 3,701.42p 45329
17/05/2021 3,631.44p 3,643.23p 3,588.72p 3,612.29p 55126
14/05/2021 3,686.69p 3,686.69p 3,603.45p 3,613.77p 123134
13/05/2021 3,599.03p 3,628.50p 3,572.52p 3,653.54p 10325
12/05/2021 3,678.59p 3,730.89p 3,649.12p 3,653.54p 44455
11/05/2021 3,738.25p 3,756.67p 3,683.01p 3,712.47p 58858
10/05/2021 3,863.47p 3,863.47p 3,782.45p 3,793.50p 61999
07/05/2021 3,811.91p 3,874.52p 3,786.13p 3,797.18p 67493
06/05/2021 3,837.69p 3,881.89p 3,804.55p 3,830.33p 53901
05/05/2021 3,694.05p 3,848.74p 3,694.05p 3,845.06p 90107
04/05/2021 3,674.17p 3,808.23p 3,674.17p 3,775.08p 74449
30/04/2021 3,641.76p 3,745.62p 3,641.76p 3,745.62p 82905
29/04/2021 3,756.67p 3,756.67p 3,701.42p 3,719.84p 39524
28/04/2021 3,834.01p 3,834.01p 3,705.10p 3,719.84p 37784
27/04/2021 3,775.08p 3,826.64p 3,734.57p 3,767.72p 164077
26/04/2021 3,659.43p 3,815.59p 3,659.43p 3,811.91p 154748
23/04/2021 3,668.27p 3,719.84p 3,657.96p 3,705.10p 223807
22/04/2021 3,596.09p 3,730.89p 3,585.54p 3,668.27p 80880
21/04/2021 3,644.70p 3,749.30p 3,631.44p 3,656.49p 212552
20/04/2021 3,638.81p 3,668.27p 3,547.47p 3,547.47p 42702
19/04/2021 3,616.71p 3,650.60p 3,603.45p 3,637.34p 37865
16/04/2021 3,603.45p 3,627.02p 3,585.77p 3,613.77p 35946
15/04/2021 3,568.10p 3,600.51p 3,535.92p 3,600.51p 51367
14/04/2021 3,464.97p 3,568.10p 3,464.97p 3,510.64p 42302
13/04/2021 3,419.30p 3,543.05p 3,419.30p 3,526.85p 42960
12/04/2021 3,501.80p 3,568.10p 3,476.76p 3,506.22p 51386
09/04/2021 3,462.03p 3,563.68p 3,462.03p 3,541.58p 35206
08/04/2021 3,487.07p 3,573.99p 3,487.07p 3,538.63p 99705
07/04/2021 3,503.28p 3,510.64p 3,454.66p 3,487.07p 48544
06/04/2021 3,495.91p 3,535.69p 3,476.76p 3,484.12p 65553
01/04/2021 3,385.42p 3,479.70p 3,375.11p 3,453.19p 55763
31/03/2021 3,448.77p 3,464.97p 3,417.83p 3,417.83p 65215
30/03/2021 3,350.06p 3,473.24p 3,350.06p 3,447.29p 35061
29/03/2021 3,491.49p 3,491.49p 3,410.46p 3,419.30p 57154
26/03/2021 3,314.71p 3,430.76p 3,299.39p 3,410.46p 57165
25/03/2021 3,252.83p 3,367.74p 3,252.83p 3,357.43p 47967
24/03/2021 3,364.79p 3,381.00p 3,292.61p 3,327.96p 79030
23/03/2021 3,327.96p 3,401.62p 3,327.96p 3,366.27p 74816
22/03/2021 3,360.37p 3,414.88p 3,314.71p 3,394.26p 85892
19/03/2021 3,434.04p 3,434.04p 3,326.49p 3,326.49p 229241
18/03/2021 3,314.71p 3,407.52p 3,313.23p 3,389.84p 77014
17/03/2021 3,277.88p 3,355.96p 3,277.88p 3,327.96p 67132
16/03/2021 3,407.52p 3,447.29p 3,277.88p 3,319.12p 66632
15/03/2021 3,379.53p 3,464.97p 3,339.75p 3,339.75p 55471
12/03/2021 3,406.04p 3,478.23p 3,406.04p 3,434.04p 62540
11/03/2021 3,470.86p 3,498.86p 3,400.15p 3,491.49p 181321
10/03/2021 3,453.19p 3,457.61p 3,354.48p 3,388.37p 322188
09/03/2021 3,370.69p 3,463.50p 3,320.60p 3,385.42p 203055
08/03/2021 3,401.62p 3,438.45p 3,308.81p 3,370.69p 119477
05/03/2021 3,279.35p 3,381.00p 3,261.67p 3,329.44p 162765
04/03/2021 3,513.59p 3,528.32p 3,293.64p 3,308.81p 99917
03/03/2021 3,498.86p 3,548.94p 3,478.23p 3,510.64p 87160
02/03/2021 3,466.45p 3,503.28p 3,439.93p 3,478.23p 67683
01/03/2021 3,448.77p 3,481.18p 3,386.89p 3,454.66p 77040
26/02/2021 3,355.96p 3,445.82p 3,355.96p 3,386.89p 107155
25/02/2021 3,454.66p 3,482.65p 3,413.41p 3,432.56p 107633
24/02/2021 3,342.70p 3,535.69p 3,323.54p 3,411.94p 184294
23/02/2021 3,708.79p 3,757.40p 3,403.10p 3,425.20p 213120
22/02/2021 3,506.22p 3,756.67p 3,479.70p 3,756.67p 248669
19/02/2021 3,413.41p 3,518.01p 3,413.41p 3,515.06p 258525
18/02/2021 3,473.81p 3,479.70p 3,434.04p 3,472.34p 124038
17/02/2021 3,572.52p 3,572.52p 3,434.04p 3,441.40p 72191
16/02/2021 3,435.51p 3,551.89p 3,435.51p 3,491.49p 48648
15/02/2021 3,501.80p 3,560.73p 3,466.45p 3,500.33p 61334
12/02/2021 3,469.39p 3,469.39p 3,388.37p 3,442.87p 48690
11/02/2021 3,413.41p 3,417.83p 3,319.12p 3,417.83p 108371
10/02/2021 3,304.39p 3,344.17p 3,285.90p 3,341.22p 144044
09/02/2021 3,323.54p 3,336.80p 3,289.66p 3,292.61p 214999
08/02/2021 3,264.62p 3,330.91p 3,264.62p 3,313.23p 155820
05/02/2021 3,298.50p 3,342.70p 3,199.80p 3,307.34p 121589
04/02/2021 3,311.76p 3,329.44p 3,263.14p 3,263.14p 66057
03/02/2021 3,344.17p 3,344.17p 3,269.04p 3,292.61p 105752
02/02/2021 3,241.05p 3,301.45p 3,220.42p 3,271.98p 200047
01/02/2021 3,214.53p 3,241.05p 3,168.86p 3,223.37p 224383
29/01/2021 3,233.68p 3,233.68p 3,089.22p 3,167.39p 129159
28/01/2021 3,111.40p 3,192.43p 3,101.09p 3,171.81p 103711
27/01/2021 3,216.00p 3,221.89p 3,127.61p 3,142.34p 125311
26/01/2021 3,058.37p 3,180.64p 3,049.53p 3,179.17p 144157
25/01/2021 3,277.88p 3,279.35p 3,106.98p 3,106.98p 85996
22/01/2021 3,241.05p 3,291.13p 3,189.48p 3,204.22p 305533
21/01/2021 3,167.39p 3,252.53p 3,164.44p 3,230.73p 105990
20/01/2021 3,182.12p 3,254.30p 3,142.34p 3,221.89p 298527
19/01/2021 3,161.49p 3,161.49p 3,076.05p 3,133.50p 132353
18/01/2021 3,104.04p 3,112.88p 3,076.05p 3,086.36p 92278
15/01/2021 3,285.24p 3,299.97p 3,096.67p 3,101.09p 151543
14/01/2021 3,325.02p 3,436.98p 3,161.49p 3,283.77p 188861
13/01/2021 3,389.84p 3,389.84p 3,280.82p 3,282.29p 44736
12/01/2021 3,336.80p 3,360.37p 3,332.38p 3,355.96p 73797
11/01/2021 3,400.15p 3,400.15p 3,322.07p 3,335.33p 395805
08/01/2021 3,342.70p 3,351.54p 3,307.34p 3,316.18p 52694
07/01/2021 3,363.32p 3,372.16p 3,308.81p 3,323.54p 65052
06/01/2021 3,344.17p 3,345.64p 3,298.50p 3,344.17p 71271
05/01/2021 3,279.35p 3,354.48p 3,279.35p 3,308.81p 50189
04/01/2021 3,344.17p 3,361.85p 3,301.45p 3,307.34p 54938
31/12/2020 3,258.72p 3,320.60p 3,255.78p 3,311.76p 38038
30/12/2020 3,245.47p 3,354.48p 3,245.47p 3,291.13p 223567
29/12/2020 3,391.31p 3,400.15p 3,323.54p 3,338.28p 196284
24/12/2020 3,297.03p 3,339.75p 3,288.04p 3,329.44p 53794
23/12/2020 3,241.05p 3,286.71p 3,224.84p 3,280.82p 145043
22/12/2020 3,146.76p 3,257.25p 3,146.76p 3,241.05p 176865
21/12/2020 3,146.76p 3,201.27p 3,127.61p 3,173.28p 52156
18/12/2020 3,208.63p 3,276.40p 3,208.63p 3,221.89p 104463
17/12/2020 3,302.92p 3,311.76p 3,257.25p 3,263.14p 121079
16/12/2020 3,130.56p 3,332.38p 3,130.56p 3,273.46p 129278
15/12/2020 3,227.79p 3,236.63p 3,149.71p 3,214.53p 151129
14/12/2020 3,310.29p 3,310.29p 3,190.96p 3,214.53p 94365
11/12/2020 3,235.15p 3,288.19p 3,196.85p 3,198.32p 61699
10/12/2020 3,285.24p 3,355.96p 3,277.88p 3,308.81p 107248
09/12/2020 3,327.96p 3,345.64p 3,239.23p 3,313.23p 79764
08/12/2020 3,242.52p 3,311.76p 3,234.91p 3,260.20p 67888
07/12/2020 3,397.20p 3,397.20p 3,215.27p 3,297.03p 112506
04/12/2020 3,051.00p 3,344.17p 3,051.00p 3,314.71p 212783

*Close Price adjusted for both dividends and splits