Synthomer (SYNT) Share Price

Chemicals Sector


Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits