Synthomer (SYNT) Share Price

Chemicals Sector


Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits