Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/04/2017 3,288.81p 3,312.19p 3,260.62p 3,308.06p 103166
04/04/2017 3,321.13p 3,321.13p 3,263.37p 3,279.87p 59534
03/04/2017 3,272.99p 3,298.43p 3,252.37p 3,288.81p 91595
31/03/2017 3,266.12p 3,295.00p 3,226.92p 3,270.93p 134000
30/03/2017 3,266.12p 3,266.12p 3,228.99p 3,261.99p 74087
29/03/2017 3,246.18p 3,304.62p 3,220.05p 3,261.99p 170347
28/03/2017 3,115.53p 3,180.85p 3,115.53p 3,180.85p 66462
27/03/2017 3,159.54p 3,180.17p 3,118.28p 3,140.29p 52333
24/03/2017 3,209.05p 3,210.42p 3,164.35p 3,183.61p 49216
23/03/2017 3,162.29p 3,209.05p 3,149.91p 3,206.30p 60143
22/03/2017 3,149.22p 3,182.23p 3,111.48p 3,177.42p 97884
21/03/2017 3,232.43p 3,252.71p 3,158.16p 3,166.42p 92574
20/03/2017 3,235.86p 3,235.86p 3,195.29p 3,218.67p 69329
17/03/2017 3,180.85p 3,230.36p 3,180.85p 3,230.36p 101354
16/03/2017 3,225.55p 3,225.55p 3,173.98p 3,191.17p 56470
15/03/2017 3,178.79p 3,198.99p 3,155.41p 3,198.73p 71817
14/03/2017 3,198.73p 3,243.50p 3,156.10p 3,162.98p 156268
13/03/2017 3,177.42p 3,183.61p 3,130.66p 3,182.92p 121445
10/03/2017 3,128.60p 3,151.29p 3,123.10p 3,130.66p 80859
09/03/2017 3,128.60p 3,171.92p 3,111.41p 3,148.54p 154654
08/03/2017 3,175.35p 3,175.35p 3,110.72p 3,112.78p 117854
07/03/2017 3,116.22p 3,198.04p 3,090.09p 3,156.79p 185035
06/03/2017 3,162.98p 3,191.86p 3,052.96p 3,070.15p 175262
03/03/2017 3,122.41p 3,135.47p 3,088.72p 3,113.47p 110832
02/03/2017 3,099.72p 3,129.97p 3,083.90p 3,126.53p 295313
01/03/2017 3,079.78p 3,099.72p 3,057.09p 3,090.78p 226445
28/02/2017 3,045.40p 3,082.53p 3,033.02p 3,070.84p 73869
27/02/2017 3,063.96p 3,063.96p 3,029.61p 3,043.33p 74533
24/02/2017 3,027.52p 3,057.77p 3,014.45p 3,033.02p 54152
23/02/2017 3,089.40p 3,089.40p 3,039.21p 3,046.08p 51397
22/02/2017 3,094.22p 3,094.22p 3,058.46p 3,065.34p 50730
21/02/2017 3,105.22p 3,105.22p 3,076.34p 3,090.78p 110703
20/02/2017 3,085.28p 3,100.40p 3,055.02p 3,084.59p 99447
17/02/2017 3,111.41p 3,111.41p 3,071.11p 3,093.53p 121920
16/02/2017 3,093.53p 3,099.03p 3,063.96p 3,086.65p 74188
15/02/2017 3,087.34p 3,099.03p 3,062.59p 3,099.03p 167755
14/02/2017 3,089.40p 3,089.40p 3,061.21p 3,078.40p 76093
13/02/2017 3,114.84p 3,114.84p 3,081.15p 3,085.97p 325291
10/02/2017 3,094.22p 3,094.84p 3,076.34p 3,087.34p 142826
09/02/2017 3,094.22p 3,094.22p 3,048.15p 3,084.59p 80879
08/02/2017 3,096.28p 3,102.47p 3,074.96p 3,085.28p 142988
07/02/2017 3,075.65p 3,107.97p 3,059.15p 3,074.96p 116833
06/02/2017 3,195.98p 3,195.98p 3,072.90p 3,072.90p 140146
03/02/2017 3,089.40p 3,233.11p 3,051.59p 3,164.35p 262321
02/02/2017 3,132.72p 3,142.35p 3,074.28p 3,077.71p 122526
01/02/2017 3,161.60p 3,161.60p 3,112.09p 3,128.60p 88908
31/01/2017 3,052.96p 3,112.78p 3,037.15p 3,099.72p 97053
30/01/2017 3,011.70p 3,094.22p 2,981.45p 3,037.83p 397453
27/01/2017 3,005.52p 3,019.96p 2,971.82p 2,989.70p 143144
26/01/2017 2,958.76p 3,016.52p 2,949.82p 3,016.52p 98136
25/01/2017 2,950.51p 2,973.20p 2,890.00p 2,968.39p 127876
24/01/2017 2,931.25p 2,931.94p 2,862.91p 2,918.88p 68272
23/01/2017 2,956.70p 2,956.70p 2,880.37p 2,905.13p 659497
20/01/2017 2,819.18p 3,017.21p 2,819.18p 2,917.50p 330125
19/01/2017 2,636.96p 2,636.96p 2,568.20p 2,595.70p 46710
18/01/2017 2,545.51p 2,579.20p 2,544.13p 2,577.14p 36550
17/01/2017 2,564.76p 2,594.88p 2,557.20p 2,557.89p 27545
16/01/2017 2,561.32p 2,616.33p 2,561.32p 2,604.64p 27053
13/01/2017 2,559.95p 2,621.83p 2,559.95p 2,609.46p 22270
12/01/2017 2,551.01p 2,638.34p 2,551.01p 2,615.64p 42434
11/01/2017 2,566.82p 2,637.65p 2,560.64p 2,613.58p 29596
10/01/2017 2,545.51p 2,635.59p 2,545.51p 2,625.27p 47252
09/01/2017 2,606.71p 2,619.77p 2,568.20p 2,603.96p 49762
06/01/2017 2,669.28p 2,672.72p 2,589.52p 2,592.27p 111508
05/01/2017 2,716.03p 2,716.03p 2,650.71p 2,670.65p 24689
04/01/2017 2,709.85p 2,709.85p 2,617.71p 2,651.40p 34526
03/01/2017 2,591.58p 2,661.03p 2,581.26p 2,656.21p 39622
30/12/2016 2,575.08p 2,645.90p 2,553.79p 2,630.77p 16066
29/12/2016 2,651.40p 2,651.40p 2,611.52p 2,635.59p 28610
28/12/2016 2,554.45p 2,628.02p 2,553.83p 2,628.02p 28384
23/12/2016 2,558.57p 2,615.64p 2,551.01p 2,615.64p 20799
22/12/2016 2,549.63p 2,579.89p 2,538.63p 2,566.82p 82240
21/12/2016 2,623.90p 2,623.90p 2,532.44p 2,544.13p 72017
20/12/2016 2,587.45p 2,599.14p 2,547.23p 2,560.64p 60803
19/12/2016 2,647.96p 2,647.96p 2,577.83p 2,594.33p 54687
16/12/2016 2,556.51p 2,601.89p 2,551.56p 2,599.83p 55049
15/12/2016 2,567.51p 2,582.64p 2,501.50p 2,571.64p 90443
14/12/2016 2,517.32p 2,574.39p 2,517.32p 2,557.89p 179729
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

*Close Price adjusted for both dividends and splits