Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
03/12/2020 3,167.39p 3,167.39p 3,111.40p 3,134.97p 204876
02/12/2020 3,158.55p 3,193.90p 3,132.03p 3,149.71p 92576
01/12/2020 3,092.25p 3,202.74p 3,092.25p 3,189.48p 75653
30/11/2020 3,120.24p 3,229.26p 3,120.24p 3,170.33p 128905
27/11/2020 3,083.41p 3,193.90p 3,074.57p 3,193.90p 117478
26/11/2020 3,167.39p 3,185.06p 3,092.25p 3,139.39p 65390
25/11/2020 3,132.03p 3,192.43p 3,130.56p 3,149.71p 81240
24/11/2020 3,140.87p 3,199.80p 3,118.77p 3,192.43p 109665
23/11/2020 3,211.58p 3,242.52p 3,118.77p 3,136.45p 53679
20/11/2020 3,211.58p 3,227.79p 3,160.02p 3,210.11p 36917
19/11/2020 3,263.14p 3,285.24p 3,188.01p 3,198.32p 61818
18/11/2020 3,229.26p 3,264.62p 3,176.22p 3,251.36p 67005
17/11/2020 3,236.63p 3,239.57p 3,164.44p 3,236.63p 142721
16/11/2020 3,111.40p 3,176.22p 3,084.89p 3,164.44p 115809
13/11/2020 3,064.26p 3,123.19p 3,064.26p 3,108.46p 139730
12/11/2020 3,108.46p 3,124.66p 3,055.42p 3,117.30p 164025
11/11/2020 2,992.07p 3,127.61p 2,962.61p 3,121.72p 225578
10/11/2020 2,995.02p 3,030.38p 2,969.98p 2,996.49p 147031
09/11/2020 3,009.75p 3,093.72p 2,980.29p 2,980.29p 94685
06/11/2020 2,993.55p 3,018.59p 2,894.84p 2,958.19p 65545
05/11/2020 2,947.88p 2,972.92p 2,878.08p 2,939.04p 90976
04/11/2020 2,815.29p 2,913.99p 2,813.82p 2,913.99p 79786
03/11/2020 2,707.75p 2,868.33p 2,707.75p 2,866.85p 94975
02/11/2020 2,772.57p 2,785.83p 2,703.33p 2,754.89p 258975
30/10/2020 2,763.73p 2,800.56p 2,728.37p 2,778.46p 80418
29/10/2020 2,859.49p 2,872.74p 2,790.25p 2,799.08p 80874
28/10/2020 2,862.43p 2,862.43p 2,782.88p 2,791.72p 155209
27/10/2020 2,858.01p 2,902.03p 2,852.12p 2,865.38p 55952
26/10/2020 2,940.51p 3,030.38p 2,867.50p 2,899.26p 77033
23/10/2020 2,818.24p 2,877.16p 2,808.88p 2,860.96p 57039
22/10/2020 2,897.79p 2,897.79p 2,751.94p 2,810.87p 60644
21/10/2020 2,804.98p 2,880.11p 2,791.72p 2,815.29p 53213
20/10/2020 2,858.01p 2,872.74p 2,768.15p 2,868.33p 51657
19/10/2020 2,909.57p 2,924.31p 2,824.13p 2,859.49p 67441
16/10/2020 2,939.04p 2,955.24p 2,858.01p 2,877.16p 91753
15/10/2020 2,802.03p 2,905.16p 2,781.41p 2,858.01p 204219
14/10/2020 2,695.96p 3,192.43p 2,695.96p 2,860.96p 371623
13/10/2020 2,432.26p 2,495.60p 2,416.05p 2,452.88p 63832
12/10/2020 2,388.06p 2,461.72p 2,377.75p 2,435.20p 137620
09/10/2020 2,393.95p 2,427.84p 2,367.44p 2,367.44p 64749
08/10/2020 2,335.03p 2,399.85p 2,330.61p 2,388.06p 60622
07/10/2020 2,348.28p 2,357.12p 2,299.67p 2,342.39p 32174
06/10/2020 2,311.45p 2,321.77p 2,287.88p 2,309.98p 36724
05/10/2020 2,357.12p 2,357.12p 2,305.56p 2,308.51p 30675
02/10/2020 2,248.11p 2,337.97p 2,248.11p 2,337.97p 55190
01/10/2020 2,317.35p 2,336.50p 2,264.31p 2,305.56p 40161
30/09/2020 2,298.20p 2,352.70p 2,256.95p 2,330.61p 71406
29/09/2020 2,355.65p 2,380.70p 2,287.88p 2,289.36p 50418
28/09/2020 2,348.28p 2,382.17p 2,324.71p 2,367.44p 38751
25/09/2020 2,230.43p 2,317.35p 2,230.43p 2,308.51p 35968
24/09/2020 2,420.47p 2,420.47p 2,262.84p 2,283.46p 107607
23/09/2020 2,305.56p 2,365.96p 2,251.05p 2,363.02p 74418
22/09/2020 2,254.00p 2,267.26p 2,212.75p 2,252.53p 44624
21/09/2020 2,327.66p 2,363.02p 2,234.85p 2,242.21p 65264
18/09/2020 2,393.95p 2,435.50p 2,361.54p 2,393.95p 86640
17/09/2020 2,320.29p 2,383.64p 2,320.29p 2,383.64p 60873
16/09/2020 2,370.38p 2,374.80p 2,343.87p 2,349.76p 55423
15/09/2020 2,379.22p 2,391.01p 2,357.12p 2,363.02p 64764
14/09/2020 2,371.86p 2,438.15p 2,340.92p 2,374.80p 169229
11/09/2020 2,367.44p 2,395.43p 2,348.28p 2,385.11p 39232
10/09/2020 2,368.91p 2,370.38p 2,333.55p 2,363.02p 48022
09/09/2020 2,342.39p 2,386.59p 2,301.88p 2,357.12p 26457
08/09/2020 2,348.28p 2,402.79p 2,296.72p 2,349.76p 29722
07/09/2020 2,251.05p 2,374.80p 2,251.05p 2,371.86p 96549
04/09/2020 2,199.49p 2,287.88p 2,161.19p 2,284.94p 51588
03/09/2020 2,261.37p 2,270.20p 2,192.13p 2,214.22p 71748
02/09/2020 2,340.92p 2,365.96p 2,245.16p 2,245.16p 55857
01/09/2020 2,312.93p 2,336.50p 2,258.42p 2,320.29p 137085
28/08/2020 2,293.78p 2,314.40p 2,283.46p 2,311.45p 39343
27/08/2020 2,295.25p 2,333.55p 2,293.78p 2,305.56p 65481
26/08/2020 2,302.62p 2,317.35p 2,274.62p 2,317.35p 17094
25/08/2020 2,289.36p 2,354.18p 2,280.52p 2,283.46p 20512
24/08/2020 2,246.63p 2,363.02p 2,246.63p 2,320.29p 21031
21/08/2020 2,371.86p 2,379.22p 2,276.10p 2,301.14p 30875
20/08/2020 2,274.62p 2,289.36p 2,261.37p 2,283.46p 36510
19/08/2020 2,277.57p 2,307.03p 2,270.20p 2,299.67p 22801
18/08/2020 2,231.90p 2,298.20p 2,231.90p 2,295.25p 47871
17/08/2020 2,335.03p 2,335.03p 2,281.99p 2,284.94p 26579
14/08/2020 2,284.94p 2,286.41p 2,250.98p 2,268.73p 32140
13/08/2020 2,230.43p 2,292.30p 2,230.43p 2,283.46p 36659
12/08/2020 2,258.42p 2,283.46p 2,233.37p 2,270.20p 26575
11/08/2020 2,227.48p 2,277.57p 2,209.80p 2,277.57p 40318
10/08/2020 2,231.90p 2,274.62p 2,139.09p 2,181.81p 99994
07/08/2020 2,203.91p 2,298.60p 2,125.83p 2,209.80p 47786
06/08/2020 2,209.80p 2,324.71p 2,189.18p 2,223.06p 107215
05/08/2020 2,118.47p 2,175.92p 2,103.73p 2,175.92p 40593
04/08/2020 2,131.72p 2,131.72p 2,100.79p 2,119.94p 44697
03/08/2020 2,133.20p 2,137.62p 2,091.95p 2,131.72p 57732
31/07/2020 2,165.61p 2,167.08p 2,034.49p 2,136.14p 40141
30/07/2020 2,221.59p 2,221.59p 2,128.78p 2,146.46p 40081
29/07/2020 2,251.05p 2,251.05p 2,178.87p 2,183.29p 33581
28/07/2020 2,277.57p 2,321.77p 2,227.45p 2,231.90p 84069
27/07/2020 2,264.31p 2,309.98p 2,264.31p 2,284.94p 72612
24/07/2020 2,242.21p 2,301.14p 2,242.21p 2,283.46p 27395
23/07/2020 2,261.37p 2,293.78p 2,255.47p 2,276.10p 34339
22/07/2020 2,236.32p 2,262.84p 2,228.96p 2,252.53p 20045
21/07/2020 2,289.36p 2,315.87p 2,239.27p 2,246.63p 30601
20/07/2020 2,242.21p 2,293.78p 2,231.90p 2,264.31p 27719
17/07/2020 2,184.76p 2,239.27p 2,184.76p 2,237.79p 33983
16/07/2020 2,196.54p 2,246.63p 2,193.80p 2,221.59p 37192
15/07/2020 2,211.28p 2,226.01p 2,189.18p 2,208.33p 91827
14/07/2020 2,147.93p 2,174.45p 2,114.05p 2,174.45p 61880
13/07/2020 2,161.19p 2,183.29p 2,121.41p 2,175.92p 34721
10/07/2020 2,044.80p 2,143.51p 2,031.84p 2,130.25p 55425
09/07/2020 2,031.55p 2,094.89p 2,003.56p 2,068.38p 43396
08/07/2020 2,052.17p 2,097.84p 2,016.81p 2,016.81p 72354
07/07/2020 2,118.47p 2,136.14p 2,089.00p 2,103.73p 35408
06/07/2020 2,062.48p 2,134.67p 2,047.75p 2,118.47p 57982
03/07/2020 2,062.48p 2,062.48p 1,997.66p 2,016.81p 17248
02/07/2020 2,044.80p 2,049.05p 2,007.98p 2,022.71p 32963
01/07/2020 2,083.11p 2,083.11p 2,019.76p 2,030.07p 30023
30/06/2020 2,031.55p 2,074.27p 2,010.63p 2,050.70p 72673
29/06/2020 2,007.98p 2,043.33p 1,978.51p 2,035.97p 104090
26/06/2020 2,015.34p 2,075.74p 2,010.92p 2,033.02p 55902
25/06/2020 1,999.14p 2,012.39p 1,950.52p 1,997.66p 215689
24/06/2020 2,077.22p 2,077.22p 1,981.46p 1,984.40p 30690
23/06/2020 2,063.96p 2,105.21p 2,024.18p 2,031.55p 57357
22/06/2020 2,040.39p 2,105.21p 2,040.39p 2,055.12p 49353
19/06/2020 2,097.84p 2,140.56p 2,071.32p 2,091.95p 148936
18/06/2020 2,156.77p 2,171.57p 2,083.11p 2,086.05p 50737
17/06/2020 2,087.53p 2,187.71p 2,087.53p 2,150.88p 277554
16/06/2020 2,058.06p 2,158.24p 2,045.10p 2,140.56p 298664
15/06/2020 1,988.82p 2,024.18p 1,924.00p 2,015.34p 91131
12/06/2020 2,000.61p 2,046.28p 1,982.93p 2,003.56p 217523
11/06/2020 2,224.54p 2,233.37p 2,022.71p 2,022.71p 318887
10/06/2020 2,258.42p 2,330.61p 2,258.42p 2,274.62p 256534
09/06/2020 2,312.93p 2,329.13p 2,230.43p 2,296.72p 36571
08/06/2020 2,320.29p 2,343.13p 2,287.88p 2,326.19p 42326
05/06/2020 2,357.12p 2,393.95p 2,342.39p 2,342.39p 51105
04/06/2020 2,287.88p 2,357.12p 2,287.88p 2,342.39p 74674
03/06/2020 2,364.49p 2,420.47p 2,333.55p 2,342.39p 75229
02/06/2020 2,336.50p 2,389.53p 2,307.03p 2,373.33p 32937
01/06/2020 2,364.49p 2,369.52p 2,302.62p 2,309.98p 29650
29/05/2020 2,314.40p 2,346.81p 2,292.30p 2,332.08p 74455
28/05/2020 2,262.84p 2,399.85p 2,262.84p 2,343.87p 65057
27/05/2020 2,357.12p 2,357.12p 2,290.83p 2,312.93p 43426
26/05/2020 2,283.46p 2,314.40p 2,261.37p 2,298.20p 34147
22/05/2020 2,162.66p 2,259.89p 2,162.66p 2,236.32p 32730
21/05/2020 2,208.33p 2,315.87p 2,190.65p 2,251.05p 30958
20/05/2020 2,172.97p 2,245.16p 2,164.87p 2,237.79p 33833
19/05/2020 2,199.49p 2,227.02p 2,175.88p 2,187.71p 33710
18/05/2020 2,171.50p 2,188.81p 2,134.67p 2,170.03p 34184
15/05/2020 2,133.20p 2,181.81p 2,099.31p 2,114.05p 40250
14/05/2020 2,094.89p 2,119.94p 2,058.06p 2,112.57p 102470
13/05/2020 2,081.63p 2,137.23p 2,071.32p 2,125.83p 48273
12/05/2020 2,130.25p 2,318.82p 2,096.37p 2,106.68p 51694
11/05/2020 2,115.52p 2,149.40p 2,087.50p 2,149.40p 43679
07/05/2020 2,109.63p 2,109.63p 2,044.80p 2,100.79p 49304
06/05/2020 2,007.98p 2,078.69p 1,997.66p 2,053.64p 58117
05/05/2020 2,062.48p 2,062.48p 1,947.57p 1,990.30p 100440
04/05/2020 1,997.66p 2,019.76p 1,963.78p 1,971.14p 35368
01/05/2020 2,043.33p 2,112.54p 2,024.18p 2,024.18p 35999
30/04/2020 2,190.65p 2,190.65p 2,062.48p 2,089.00p 102722
29/04/2020 2,100.79p 2,156.77p 2,081.63p 2,127.30p 95915
28/04/2020 2,016.81p 2,083.11p 1,988.82p 2,052.17p 69539
27/04/2020 2,053.64p 2,053.64p 1,963.78p 1,987.35p 51749
24/04/2020 1,943.15p 2,018.29p 1,943.15p 1,993.24p 101581
23/04/2020 1,919.58p 1,996.19p 1,913.69p 1,979.98p 56896
22/04/2020 1,804.67p 1,909.27p 1,804.67p 1,903.38p 48299
21/04/2020 1,859.18p 1,881.28p 1,817.20p 1,838.56p 49043
20/04/2020 1,891.59p 1,916.64p 1,835.61p 1,893.07p 65018
17/04/2020 1,826.77p 1,879.81p 1,813.51p 1,873.91p 159452
16/04/2020 1,795.83p 1,829.72p 1,754.39p 1,795.83p 66187
15/04/2020 1,968.20p 1,968.20p 1,756.06p 1,772.26p 49712
14/04/2020 1,951.99p 1,968.20p 1,860.65p 1,950.52p 86319
09/04/2020 1,941.68p 1,994.72p 1,869.35p 1,919.58p 44774
08/04/2020 1,797.31p 1,915.16p 1,769.32p 1,898.96p 93172
07/04/2020 1,823.82p 1,873.91p 1,806.15p 1,853.29p 74524
06/04/2020 1,670.61p 1,795.83p 1,641.15p 1,788.47p 114747
03/04/2020 1,698.60p 1,698.60p 1,614.63p 1,623.47p 95114
02/04/2020 1,719.23p 1,733.96p 1,644.09p 1,651.46p 77849
01/04/2020 1,764.90p 1,764.90p 1,670.61p 1,695.66p 197427
31/03/2020 1,848.87p 1,888.65p 1,761.95p 1,789.94p 101859
30/03/2020 1,717.75p 1,826.77p 1,676.50p 1,826.77p 119534
27/03/2020 1,654.41p 1,686.82p 1,602.84p 1,686.82p 67254
26/03/2020 1,630.83p 1,705.97p 1,538.02p 1,705.97p 119862
25/03/2020 1,454.79p 1,596.95p 1,451.84p 1,588.11p 121320
24/03/2020 1,429.74p 1,483.51p 1,423.85p 1,457.73p 151536
23/03/2020 1,511.51p 1,511.51p 1,373.76p 1,421.64p 111759
20/03/2020 1,445.95p 1,607.26p 1,445.95p 1,505.61p 349672
19/03/2020 1,435.64p 1,440.06p 1,342.82p 1,421.64p 177243
18/03/2020 1,529.18p 1,570.43p 1,463.63p 1,463.63p 208767
17/03/2020 1,719.23p 1,723.65p 1,546.86p 1,567.49p 220049
16/03/2020 1,745.74p 1,773.59p 1,502.30p 1,661.77p 186889
13/03/2020 1,756.06p 1,851.82p 1,701.55p 1,754.58p 167838
12/03/2020 1,810.57p 1,810.57p 1,688.29p 1,708.91p 180826
11/03/2020 1,837.08p 1,882.75p 1,825.22p 1,862.13p 190819
10/03/2020 1,891.59p 1,938.73p 1,804.67p 1,820.88p 101493
09/03/2020 1,910.74p 1,922.03p 1,820.88p 1,831.19p 146881
06/03/2020 1,937.26p 2,027.13p 1,898.96p 1,988.82p 309930
05/03/2020 1,981.46p 2,018.29p 1,913.69p 1,974.09p 220977
04/03/2020 2,044.80p 2,061.75p 1,988.82p 2,012.39p 246549
03/03/2020 2,102.26p 2,112.57p 2,037.44p 2,040.39p 95703
02/03/2020 2,115.52p 2,137.50p 2,003.56p 2,038.91p 93689
28/02/2020 2,097.84p 2,119.94p 2,012.39p 2,074.27p 256305
27/02/2020 2,224.54p 2,230.43p 2,119.94p 2,149.40p 103957
26/02/2020 2,314.40p 2,314.40p 2,209.80p 2,268.73p 115352
25/02/2020 2,398.37p 2,398.37p 2,276.10p 2,283.46p 142771
24/02/2020 2,365.96p 2,383.44p 2,329.13p 2,340.92p 61006
21/02/2020 2,445.52p 2,452.88p 2,411.63p 2,430.78p 46364

*Close Price adjusted for both dividends and splits