Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
13/12/2016 2,509.07p 2,583.33p 2,498.06p 2,575.08p 44568
12/12/2016 2,591.58p 2,597.77p 2,564.76p 2,577.83p 42385
09/12/2016 2,566.14p 2,593.64p 2,557.20p 2,580.58p 37336
08/12/2016 2,506.32p 2,557.89p 2,503.57p 2,555.14p 69425
07/12/2016 2,496.00p 2,507.00p 2,480.19p 2,507.00p 48104
06/12/2016 2,460.93p 2,515.25p 2,460.93p 2,500.13p 45649
05/12/2016 2,460.93p 2,518.69p 2,460.93p 2,504.25p 91689
02/12/2016 2,448.56p 2,519.38p 2,448.56p 2,475.37p 81696
01/12/2016 2,478.12p 2,533.82p 2,449.24p 2,508.38p 70389
30/11/2016 2,403.86p 2,550.32p 2,403.86p 2,550.32p 98172
29/11/2016 2,412.80p 2,482.80p 2,412.80p 2,468.50p 36881
28/11/2016 2,400.42p 2,477.44p 2,400.42p 2,463.68p 52675
25/11/2016 2,396.30p 2,468.50p 2,396.30p 2,462.31p 33327
24/11/2016 2,401.11p 2,475.17p 2,401.11p 2,461.62p 40617
23/11/2016 2,401.11p 2,478.12p 2,401.11p 2,469.19p 44621
22/11/2016 2,381.86p 2,461.62p 2,381.86p 2,451.99p 39128
21/11/2016 2,413.49p 2,471.94p 2,413.49p 2,434.80p 49000
18/11/2016 2,363.98p 2,463.68p 2,363.98p 2,463.68p 85920
17/11/2016 2,441.68p 2,441.68p 2,393.55p 2,420.36p 64823
16/11/2016 2,396.99p 2,412.11p 2,381.17p 2,390.11p 60072
15/11/2016 2,369.48p 2,417.41p 2,349.54p 2,360.54p 26702
14/11/2016 2,335.10p 2,418.99p 2,335.10p 2,378.42p 30656
11/11/2016 2,484.31p 2,484.31p 2,368.79p 2,383.23p 32626
10/11/2016 2,486.38p 2,486.38p 2,408.68p 2,425.87p 412262
09/11/2016 2,406.61p 2,438.24p 2,363.29p 2,425.87p 392908
08/11/2016 2,440.99p 2,440.99p 2,374.98p 2,394.24p 37793
07/11/2016 2,338.54p 2,404.55p 2,338.54p 2,401.11p 46108
04/11/2016 2,423.80p 2,423.80p 2,370.17p 2,372.23p 42812
03/11/2016 2,385.30p 2,461.62p 2,385.30p 2,400.42p 38625
02/11/2016 2,402.49p 2,454.06p 2,402.49p 2,438.93p 35975
01/11/2016 2,505.63p 2,505.63p 2,452.68p 2,452.68p 49473
31/10/2016 2,474.00p 2,486.55p 2,451.31p 2,457.50p 45326
28/10/2016 2,392.86p 2,493.94p 2,392.86p 2,481.56p 54861
27/10/2016 2,474.69p 2,484.31p 2,442.37p 2,445.12p 33661
26/10/2016 2,518.69p 2,528.32p 2,467.12p 2,467.81p 51877
25/10/2016 2,539.32p 2,557.20p 2,531.76p 2,533.82p 73406
24/10/2016 2,544.82p 2,545.51p 2,531.76p 2,537.26p 41382
21/10/2016 2,487.06p 2,556.51p 2,487.06p 2,541.38p 39168
20/10/2016 2,553.07p 2,573.01p 2,531.76p 2,540.01p 34206
19/10/2016 2,547.57p 2,568.89p 2,524.88p 2,568.89p 59263
18/10/2016 2,552.38p 2,586.08p 2,539.32p 2,548.26p 49558
17/10/2016 2,564.76p 2,564.76p 2,537.95p 2,543.45p 48200
14/10/2016 2,553.76p 2,570.26p 2,538.63p 2,562.01p 178211
13/10/2016 2,522.82p 2,578.51p 2,522.82p 2,538.63p 55141
12/10/2016 2,590.20p 2,612.89p 2,564.76p 2,575.76p 35992
11/10/2016 2,636.96p 2,636.96p 2,569.58p 2,595.70p 95968
10/10/2016 2,571.64p 2,609.46p 2,559.26p 2,577.83p 171586
07/10/2016 2,614.96p 2,614.96p 2,522.13p 2,578.51p 157850
06/10/2016 2,564.76p 2,579.20p 2,557.89p 2,557.89p 39826
05/10/2016 2,597.77p 2,612.21p 2,559.26p 2,589.52p 90703
04/10/2016 2,593.64p 2,654.15p 2,589.52p 2,589.52p 103395
03/10/2016 2,549.63p 2,605.33p 2,517.32p 2,605.33p 175200
30/09/2016 2,505.63p 2,542.07p 2,505.63p 2,538.63p 67090
29/09/2016 2,516.63p 2,554.37p 2,512.50p 2,549.63p 72984
28/09/2016 2,500.13p 2,514.32p 2,496.00p 2,506.32p 41645
27/09/2016 2,523.51p 2,523.51p 2,481.56p 2,502.88p 47558
26/09/2016 2,497.38p 2,500.81p 2,456.81p 2,492.56p 52449
23/09/2016 2,515.94p 2,515.94p 2,490.50p 2,496.00p 76106
22/09/2016 2,535.19p 2,536.57p 2,509.75p 2,511.13p 28163
21/09/2016 2,540.70p 2,540.70p 2,508.38p 2,509.75p 55942
20/09/2016 2,475.37p 2,518.69p 2,475.37p 2,518.69p 64104
19/09/2016 2,474.69p 2,498.75p 2,461.62p 2,483.62p 38737
16/09/2016 2,459.56p 2,482.94p 2,454.75p 2,475.37p 176813
15/09/2016 2,455.43p 2,479.50p 2,423.73p 2,442.37p 61918
14/09/2016 2,429.99p 2,470.56p 2,429.30p 2,451.99p 82555
13/09/2016 2,403.86p 2,449.24p 2,390.11p 2,439.62p 88514
12/09/2016 2,416.24p 2,428.14p 2,358.48p 2,379.11p 98943
09/09/2016 2,486.38p 2,486.38p 2,399.05p 2,406.61p 632632
08/09/2016 2,485.69p 2,496.00p 2,429.99p 2,442.37p 65378
07/09/2016 2,489.13p 2,515.94p 2,440.99p 2,480.19p 103133
06/09/2016 2,529.01p 2,557.89p 2,478.81p 2,536.57p 51954
05/09/2016 2,521.44p 2,543.45p 2,505.63p 2,536.57p 38312
02/09/2016 2,595.70p 2,613.58p 2,511.82p 2,511.82p 90861
01/09/2016 2,556.51p 2,558.57p 2,528.32p 2,535.19p 73244
31/08/2016 2,499.44p 2,544.13p 2,484.31p 2,504.25p 26054
30/08/2016 2,619.77p 2,619.77p 2,522.82p 2,557.20p 37847
26/08/2016 2,584.01p 2,598.45p 2,550.32p 2,566.14p 14477
25/08/2016 2,619.77p 2,619.77p 2,536.57p 2,570.26p 37754
24/08/2016 2,546.20p 2,574.39p 2,524.80p 2,564.76p 39441
23/08/2016 2,590.20p 2,595.02p 2,529.01p 2,540.01p 453348
22/08/2016 2,582.64p 2,599.14p 2,571.64p 2,596.39p 27588
19/08/2016 2,610.14p 2,617.18p 2,590.20p 2,597.08p 27920
18/08/2016 2,548.95p 2,603.27p 2,548.95p 2,599.83p 31027
17/08/2016 2,549.63p 2,601.20p 2,546.88p 2,591.58p 188557
16/08/2016 2,606.71p 2,620.46p 2,575.08p 2,604.64p 34907
15/08/2016 2,570.95p 2,601.89p 2,557.89p 2,580.58p 46957
12/08/2016 2,642.46p 2,647.27p 2,609.46p 2,619.08p 70019
11/08/2016 2,656.90p 2,656.90p 2,626.65p 2,645.21p 34326
10/08/2016 2,599.14p 2,661.03p 2,599.14p 2,642.46p 38652
09/08/2016 2,612.89p 2,685.78p 2,612.89p 2,659.65p 528958
08/08/2016 2,626.65p 2,658.96p 2,587.93p 2,639.71p 52234
05/08/2016 2,549.63p 2,630.77p 2,549.63p 2,617.02p 35921
04/08/2016 2,585.39p 2,585.39p 2,524.19p 2,579.89p 47709
03/08/2016 2,542.76p 2,582.64p 2,542.76p 2,578.51p 39240
02/08/2016 2,504.94p 2,556.51p 2,464.48p 2,534.51p 67208
01/08/2016 2,561.32p 2,561.32p 2,496.69p 2,510.44p 40718
29/07/2016 2,495.31p 2,532.44p 2,487.75p 2,515.94p 35015
28/07/2016 2,564.07p 2,591.58p 2,522.13p 2,527.63p 59428
27/07/2016 2,532.44p 2,581.61p 2,513.88p 2,568.20p 67031
26/07/2016 2,515.25p 2,549.63p 2,502.19p 2,549.63p 28940
25/07/2016 2,484.31p 2,537.26p 2,433.26p 2,515.25p 33596
22/07/2016 2,496.00p 2,509.75p 2,456.12p 2,474.69p 25161
21/07/2016 2,498.75p 2,509.75p 2,405.24p 2,486.38p 80691
20/07/2016 2,415.55p 2,493.25p 2,379.33p 2,486.38p 51691
19/07/2016 2,454.06p 2,457.50p 2,407.99p 2,426.55p 32860
18/07/2016 2,353.67p 2,466.43p 2,353.67p 2,461.62p 43676
15/07/2016 2,330.98p 2,370.86p 2,316.54p 2,355.73p 31071
14/07/2016 2,368.11p 2,392.17p 2,334.41p 2,356.42p 57405
13/07/2016 2,435.49p 2,454.06p 2,407.30p 2,435.49p 44445
12/07/2016 2,433.43p 2,481.56p 2,410.74p 2,428.62p 55640
11/07/2016 2,374.30p 2,439.62p 2,361.23p 2,425.18p 49078
08/07/2016 2,262.22p 2,356.42p 2,262.22p 2,356.42p 39138
07/07/2016 2,303.47p 2,333.04p 2,290.41p 2,300.72p 47590
06/07/2016 2,222.34p 2,286.97p 2,186.58p 2,286.97p 176801
05/07/2016 2,353.67p 2,353.67p 2,194.14p 2,207.21p 171859
04/07/2016 2,359.86p 2,369.54p 2,315.85p 2,341.29p 47023
01/07/2016 2,271.15p 2,348.17p 2,246.19p 2,348.17p 86843
30/06/2016 2,208.58p 2,231.96p 2,198.96p 2,231.96p 69508
29/06/2016 2,247.78p 2,251.21p 2,201.02p 2,220.27p 84596
28/06/2016 2,190.02p 2,239.53p 2,148.76p 2,197.58p 73991
27/06/2016 2,101.32p 2,146.01p 2,096.50p 2,126.76p 109952
24/06/2016 2,165.95p 2,260.84p 2,064.87p 2,124.01p 95951
23/06/2016 2,273.22p 2,379.80p 2,273.22p 2,333.04p 64100
22/06/2016 2,375.67p 2,379.80p 2,295.39p 2,330.98p 137521
21/06/2016 2,454.75p 2,454.75p 2,401.11p 2,447.87p 38763
20/06/2016 2,389.42p 2,410.74p 2,379.42p 2,410.74p 195555
17/06/2016 2,293.85p 2,384.61p 2,293.85p 2,364.67p 99599
16/06/2016 2,335.10p 2,383.92p 2,320.66p 2,320.66p 77354
15/06/2016 2,458.87p 2,458.87p 2,384.61p 2,390.11p 62650
14/06/2016 2,383.23p 2,438.93p 2,383.23p 2,401.11p 51615
13/06/2016 2,392.17p 2,456.12p 2,360.03p 2,438.24p 28954
10/06/2016 2,436.18p 2,484.31p 2,436.18p 2,453.37p 32603
09/06/2016 2,449.93p 2,505.63p 2,416.93p 2,504.94p 32777
08/06/2016 2,502.19p 2,521.44p 2,500.13p 2,513.88p 25288
07/06/2016 2,476.75p 2,520.07p 2,476.75p 2,516.63p 115313
06/06/2016 2,389.42p 2,512.50p 2,389.42p 2,511.82p 37641
03/06/2016 2,404.55p 2,484.31p 2,404.55p 2,460.93p 20627
02/06/2016 2,409.36p 2,461.62p 2,409.36p 2,460.93p 40744
01/06/2016 2,438.93p 2,513.88p 2,438.93p 2,473.31p 37424
31/05/2016 2,440.31p 2,502.19p 2,440.31p 2,493.94p 120917
27/05/2016 2,406.61p 2,494.63p 2,386.67p 2,494.63p 50677
26/05/2016 2,447.87p 2,447.87p 2,354.36p 2,366.73p 32829
25/05/2016 2,362.61p 2,397.67p 2,357.79p 2,385.98p 64211
24/05/2016 2,295.22p 2,368.79p 2,295.22p 2,361.23p 57236
23/05/2016 2,301.41p 2,372.23p 2,301.41p 2,355.73p 21012
20/05/2016 2,315.85p 2,389.42p 2,315.85p 2,357.79p 13595
19/05/2016 2,401.11p 2,401.11p 2,290.41p 2,350.23p 43927
18/05/2016 2,367.42p 2,376.36p 2,344.73p 2,359.86p 33191
17/05/2016 2,373.61p 2,438.93p 2,360.54p 2,365.36p 31351
16/05/2016 2,427.24p 2,427.93p 2,359.86p 2,370.86p 32345
13/05/2016 2,358.48p 2,368.79p 2,341.29p 2,365.36p 25584
12/05/2016 2,370.86p 2,399.74p 2,349.54p 2,349.54p 28158
11/05/2016 2,334.41p 2,376.36p 2,326.16p 2,365.36p 152685
10/05/2016 2,396.99p 2,396.99p 2,330.98p 2,333.04p 48362
09/05/2016 2,406.61p 2,409.36p 2,372.92p 2,372.92p 86353
06/05/2016 2,410.05p 2,410.05p 2,384.61p 2,396.30p 68466
05/05/2016 2,385.30p 2,407.30p 2,346.10p 2,405.24p 115327
04/05/2016 2,405.93p 2,405.93p 2,363.29p 2,364.67p 69024
03/05/2016 2,404.55p 2,422.43p 2,381.17p 2,385.98p 27940
29/04/2016 2,451.31p 2,451.31p 2,377.73p 2,392.86p 34772
28/04/2016 2,427.24p 2,457.50p 2,416.24p 2,450.62p 51706
27/04/2016 2,401.80p 2,440.99p 2,386.67p 2,440.99p 32407
26/04/2016 2,438.24p 2,453.37p 2,377.73p 2,394.92p 43881
25/04/2016 2,428.62p 2,453.37p 2,414.18p 2,433.43p 46528
22/04/2016 2,391.49p 2,478.81p 2,391.49p 2,438.24p 42390
21/04/2016 2,442.37p 2,462.31p 2,404.55p 2,426.55p 42330
20/04/2016 2,463.68p 2,463.68p 2,401.80p 2,428.62p 105361
19/04/2016 2,491.88p 2,496.00p 2,455.43p 2,455.43p 117883
18/04/2016 2,467.81p 2,499.44p 2,459.56p 2,474.00p 58287
15/04/2016 2,467.12p 2,511.82p 2,454.75p 2,478.12p 40750
14/04/2016 2,469.19p 2,522.13p 2,445.81p 2,460.25p 89251
13/04/2016 2,445.81p 2,458.18p 2,437.56p 2,444.43p 64593
12/04/2016 2,466.43p 2,467.19p 2,427.24p 2,441.68p 68907
11/04/2016 2,477.44p 2,483.62p 2,445.67p 2,461.62p 83507
08/04/2016 2,502.88p 2,543.45p 2,491.19p 2,509.75p 47625
07/04/2016 2,534.51p 2,577.14p 2,507.69p 2,509.75p 67727
06/04/2016 2,519.38p 2,535.19p 2,484.31p 2,531.07p 34522
05/04/2016 2,495.31p 2,526.94p 2,480.19p 2,487.06p 115257
04/04/2016 2,492.56p 2,529.69p 2,481.56p 2,520.76p 46144
01/04/2016 2,496.00p 2,496.69p 2,468.01p 2,496.69p 41175
31/03/2016 2,496.69p 2,518.69p 2,487.20p 2,504.94p 80300
30/03/2016 2,452.68p 2,543.79p 2,452.68p 2,522.82p 106900
29/03/2016 2,458.18p 2,491.88p 2,441.68p 2,491.88p 110035
24/03/2016 2,466.43p 2,526.94p 2,463.41p 2,507.69p 44604
23/03/2016 2,399.05p 2,487.75p 2,399.05p 2,478.81p 59413
22/03/2016 2,346.79p 2,430.68p 2,346.79p 2,430.68p 105776
21/03/2016 2,273.91p 2,411.43p 2,253.28p 2,387.36p 104506
18/03/2016 2,165.95p 2,247.09p 2,165.95p 2,247.09p 73405
17/03/2016 2,169.39p 2,235.40p 2,169.39p 2,213.40p 35387
16/03/2016 2,207.21p 2,225.77p 2,170.08p 2,209.27p 62488
15/03/2016 2,196.21p 2,204.46p 2,159.76p 2,182.45p 31003
14/03/2016 2,097.88p 2,176.27p 2,097.88p 2,172.83p 48896
11/03/2016 2,084.81p 2,156.33p 2,084.81p 2,145.32p 29914
10/03/2016 2,099.94p 2,165.95p 2,099.94p 2,131.57p 56787
09/03/2016 2,116.44p 2,175.91p 2,116.44p 2,150.14p 37355
08/03/2016 2,107.51p 2,185.89p 2,106.13p 2,169.39p 54829
07/03/2016 2,073.81p 2,145.32p 2,073.81p 2,145.32p 35826
04/03/2016 2,096.50p 2,128.82p 2,070.37p 2,128.13p 38708
03/03/2016 2,081.38p 2,117.13p 2,066.25p 2,066.25p 43747
02/03/2016 2,073.13p 2,137.76p 2,049.06p 2,131.57p 88019

*Close Price adjusted for both dividends and splits