Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/09/2015 2,409.36p 2,432.74p 2,401.11p 2,421.74p 53271
07/09/2015 2,390.80p 2,422.43p 2,341.29p 2,416.93p 52101
04/09/2015 2,324.10p 2,344.73p 2,322.04p 2,333.04p 149872
03/09/2015 2,366.04p 2,393.55p 2,337.16p 2,358.48p 32072
02/09/2015 2,335.79p 2,370.17p 2,315.85p 2,352.98p 36217
01/09/2015 2,399.74p 2,399.74p 2,315.16p 2,337.16p 53413
28/08/2015 2,372.92p 2,375.67p 2,319.97p 2,363.98p 56063
27/08/2015 2,326.16p 2,380.48p 2,326.16p 2,362.61p 42130
26/08/2015 2,307.60p 2,348.85p 2,264.73p 2,303.47p 60413
25/08/2015 2,271.84p 2,341.98p 2,266.15p 2,324.79p 103131
24/08/2015 2,323.41p 2,323.41p 2,213.40p 2,253.28p 102788
21/08/2015 2,368.11p 2,404.55p 2,355.04p 2,355.04p 58283
20/08/2015 2,401.11p 2,418.30p 2,377.73p 2,381.17p 48547
19/08/2015 2,471.25p 2,471.25p 2,415.55p 2,418.30p 52571
18/08/2015 2,496.00p 2,503.57p 2,466.43p 2,480.19p 90760
17/08/2015 2,447.87p 2,487.75p 2,421.05p 2,484.31p 81422
14/08/2015 2,434.12p 2,438.24p 2,422.43p 2,432.05p 124298
13/08/2015 2,453.37p 2,453.88p 2,414.91p 2,432.74p 145961
12/08/2015 2,392.17p 2,417.89p 2,385.98p 2,416.24p 220771
11/08/2015 2,340.60p 2,434.12p 2,260.15p 2,409.36p 609660
10/08/2015 2,242.28p 2,271.15p 2,234.02p 2,267.03p 34903
07/08/2015 2,259.47p 2,259.47p 2,151.68p 2,241.59p 29072
06/08/2015 2,269.78p 2,279.41p 2,253.96p 2,269.09p 52138
05/08/2015 2,293.16p 2,315.16p 2,269.09p 2,275.28p 33025
04/08/2015 2,220.27p 2,287.66p 2,212.50p 2,282.84p 539750
03/08/2015 2,195.52p 2,221.65p 2,193.46p 2,220.96p 194637
31/07/2015 2,200.33p 2,215.46p 2,170.33p 2,210.65p 719590
30/07/2015 2,145.32p 2,164.58p 2,143.26p 2,160.45p 355600
29/07/2015 2,113.69p 2,150.14p 2,107.51p 2,150.14p 64797
28/07/2015 2,090.32p 2,116.44p 2,088.94p 2,107.51p 50600
27/07/2015 2,117.82p 2,124.01p 2,088.25p 2,088.25p 128558
24/07/2015 2,141.20p 2,147.39p 2,124.01p 2,124.01p 79850
23/07/2015 2,135.70p 2,137.76p 2,128.82p 2,131.57p 78558
22/07/2015 2,131.57p 2,141.20p 2,126.76p 2,131.57p 66460
21/07/2015 2,137.07p 2,149.45p 2,134.32p 2,138.45p 51330
20/07/2015 2,116.44p 2,143.26p 2,111.16p 2,131.57p 22714
17/07/2015 2,118.51p 2,119.88p 2,093.07p 2,119.88p 26524
16/07/2015 2,103.38p 2,108.88p 2,086.88p 2,107.51p 97252
15/07/2015 2,128.82p 2,128.82p 2,076.56p 2,083.44p 40604
14/07/2015 2,115.07p 2,122.63p 2,088.94p 2,117.82p 59111
13/07/2015 2,116.44p 2,126.76p 2,099.94p 2,117.13p 61768
10/07/2015 2,113.01p 2,113.01p 2,083.44p 2,103.38p 69269
09/07/2015 2,086.88p 2,102.69p 2,078.63p 2,102.00p 66212
08/07/2015 2,042.18p 2,090.32p 2,042.18p 2,075.88p 53345
07/07/2015 2,111.63p 2,124.01p 2,036.68p 2,045.62p 68498
06/07/2015 2,053.87p 2,119.19p 2,053.87p 2,090.32p 285390
03/07/2015 2,111.63p 2,136.38p 2,105.03p 2,125.38p 68627
02/07/2015 2,145.32p 2,145.32p 2,117.13p 2,131.57p 68808
01/07/2015 2,137.76p 2,178.33p 2,137.76p 2,142.57p 42616
30/06/2015 2,097.19p 2,155.64p 2,097.19p 2,142.57p 86173
29/06/2015 2,169.39p 2,172.77p 2,113.69p 2,121.94p 272595
26/06/2015 2,229.21p 2,234.16p 2,200.33p 2,210.65p 38602
25/06/2015 2,214.08p 2,253.96p 2,214.08p 2,234.02p 80806
24/06/2015 2,255.34p 2,255.34p 2,187.13p 2,227.84p 41270
23/06/2015 2,268.40p 2,269.09p 2,245.71p 2,245.71p 60058
22/06/2015 2,253.28p 2,262.90p 2,220.96p 2,258.09p 53139
19/06/2015 2,234.71p 2,268.40p 2,213.40p 2,223.02p 129373
18/06/2015 2,208.58p 2,234.71p 2,206.52p 2,233.34p 38368
17/06/2015 2,227.84p 2,227.84p 2,201.71p 2,214.77p 25087
16/06/2015 2,220.96p 2,221.82p 2,202.39p 2,214.77p 66212
15/06/2015 2,225.77p 2,242.28p 2,215.46p 2,228.52p 52812
12/06/2015 2,263.59p 2,271.15p 2,216.83p 2,232.65p 49668
11/06/2015 2,280.78p 2,290.41p 2,212.71p 2,268.40p 42462
10/06/2015 2,238.15p 2,286.97p 2,227.84p 2,286.97p 44762
09/06/2015 2,248.46p 2,253.96p 2,215.35p 2,229.90p 54769
08/06/2015 2,121.37p 2,121.37p 2,079.00p 2,086.06p 55000
05/06/2015 2,141.26p 2,141.26p 2,102.11p 2,113.66p 64933
04/06/2015 2,170.15p 2,184.94p 2,145.11p 2,150.25p 91174
03/06/2015 2,262.58p 2,270.92p 2,240.11p 2,244.60p 113165
02/06/2015 2,301.09p 2,303.66p 2,245.89p 2,257.44p 86490
01/06/2015 2,278.62p 2,307.51p 2,262.58p 2,277.34p 173366
29/05/2015 2,246.53p 2,259.37p 2,225.35p 2,247.17p 705247
28/05/2015 2,224.71p 2,246.53p 2,207.57p 2,246.53p 112028
27/05/2015 2,193.90p 2,215.72p 2,184.91p 2,214.44p 78823
26/05/2015 2,184.91p 2,190.04p 2,147.04p 2,178.49p 132305
22/05/2015 2,190.69p 2,201.60p 2,177.85p 2,177.85p 50236
21/05/2015 2,213.79p 2,213.79p 2,188.76p 2,195.18p 73384
20/05/2015 2,175.92p 2,219.57p 2,169.51p 2,201.60p 127083
19/05/2015 2,150.25p 2,200.31p 2,139.72p 2,165.01p 243058
18/05/2015 2,137.41p 2,156.67p 2,125.86p 2,138.70p 396332
15/05/2015 2,182.34p 2,182.34p 2,145.76p 2,148.97p 72989
14/05/2015 2,167.58p 2,181.06p 2,146.40p 2,168.22p 81967
13/05/2015 2,170.15p 2,170.15p 2,147.04p 2,160.52p 86125
12/05/2015 2,076.43p 2,174.71p 2,061.67p 2,153.46p 110895
11/05/2015 2,105.32p 2,105.32p 2,079.64p 2,089.27p 92995
08/05/2015 2,074.51p 2,246.53p 2,068.25p 2,105.32p 220669
07/05/2015 2,079.64p 2,079.64p 2,031.50p 2,043.70p 73306
06/05/2015 2,074.51p 2,089.27p 2,048.83p 2,073.23p 107380
05/05/2015 2,063.60p 2,140.11p 2,061.03p 2,062.96p 114857
01/05/2015 2,044.34p 2,080.93p 2,044.34p 2,061.03p 51086
30/04/2015 2,086.06p 2,086.06p 1,977.46p 2,049.48p 70318
29/04/2015 2,071.94p 2,073.23p 1,999.41p 2,022.52p 41056
28/04/2015 2,102.11p 2,102.11p 2,048.83p 2,082.85p 40682
27/04/2015 2,095.05p 2,106.60p 2,093.12p 2,100.18p 78432
24/04/2015 2,097.62p 2,105.32p 2,084.27p 2,102.11p 26544
23/04/2015 2,093.12p 2,105.32p 2,060.64p 2,087.35p 45569
22/04/2015 2,118.16p 2,118.16p 2,091.74p 2,104.68p 108953
21/04/2015 2,118.16p 2,118.16p 2,098.26p 2,105.32p 110967
20/04/2015 2,109.81p 2,113.66p 2,095.05p 2,105.32p 55268
17/04/2015 2,125.86p 2,130.99p 2,095.69p 2,097.62p 77439
16/04/2015 2,156.67p 2,161.80p 2,102.75p 2,105.96p 137266
15/04/2015 2,117.51p 2,122.65p 2,104.03p 2,108.53p 42578
14/04/2015 2,130.99p 2,130.99p 2,105.45p 2,116.87p 52417
13/04/2015 2,119.44p 2,140.56p 2,114.30p 2,121.37p 26219
10/04/2015 2,116.23p 2,137.82p 2,116.23p 2,130.99p 73534
09/04/2015 2,075.79p 2,130.35p 2,075.79p 2,124.57p 39258
08/04/2015 2,107.89p 2,124.57p 2,075.79p 2,108.53p 81308
07/04/2015 2,001.98p 2,084.78p 1,993.44p 2,082.85p 54958
02/04/2015 2,005.83p 2,053.33p 1,995.56p 2,007.11p 48754
01/04/2015 1,949.99p 2,012.25p 1,949.99p 1,997.49p 65919
31/03/2015 2,005.83p 2,022.52p 1,973.74p 1,979.51p 237324
30/03/2015 2,012.89p 2,044.98p 2,012.89p 2,018.67p 124168
27/03/2015 2,034.07p 2,088.25p 2,015.46p 2,026.37p 76432
26/03/2015 2,021.88p 2,051.86p 1,989.78p 2,015.46p 106267
25/03/2015 2,000.69p 2,034.07p 2,000.69p 2,021.88p 418484
24/03/2015 1,968.60p 2,027.01p 1,968.60p 2,018.67p 63661
23/03/2015 1,970.53p 1,989.78p 1,955.70p 1,989.14p 42895
20/03/2015 1,957.69p 1,969.24p 1,938.43p 1,960.26p 79248
19/03/2015 1,906.34p 1,951.91p 1,898.16p 1,946.78p 151877
18/03/2015 1,887.73p 1,903.77p 1,850.42p 1,883.87p 45552
17/03/2015 1,918.54p 1,918.54p 1,864.62p 1,870.40p 29504
16/03/2015 1,921.75p 1,923.67p 1,874.25p 1,903.77p 60976
13/03/2015 1,898.64p 1,917.25p 1,881.31p 1,890.29p 64611
12/03/2015 1,896.07p 1,896.07p 1,857.56p 1,885.16p 28363
11/03/2015 1,894.14p 1,894.14p 1,860.77p 1,874.25p 319647
10/03/2015 1,905.70p 1,905.70p 1,862.69p 1,867.83p 137643
09/03/2015 1,853.71p 1,896.07p 1,853.71p 1,887.08p 169230
06/03/2015 1,861.41p 1,861.41p 1,831.88p 1,842.15p 198393
05/03/2015 1,803.00p 1,850.50p 1,777.58p 1,850.50p 974968
04/03/2015 1,815.20p 1,839.59p 1,772.83p 1,772.83p 52075
03/03/2015 1,822.26p 1,854.35p 1,816.48p 1,829.32p 131742
02/03/2015 1,797.87p 1,889.65p 1,797.87p 1,872.96p 28444
27/02/2015 1,808.13p 1,880.67p 1,797.22p 1,874.89p 48534
26/02/2015 1,681.69p 1,840.87p 1,681.69p 1,817.76p 104399
25/02/2015 1,700.94p 1,745.23p 1,700.94p 1,737.53p 32945
24/02/2015 1,694.52p 1,731.11p 1,669.49p 1,723.41p 45148
23/02/2015 1,636.76p 1,699.02p 1,636.76p 1,675.27p 142116
20/02/2015 1,622.64p 1,676.55p 1,616.86p 1,659.86p 42869
19/02/2015 1,697.09p 1,697.09p 1,619.43p 1,643.18p 27049
18/02/2015 1,604.66p 1,649.59p 1,604.66p 1,623.92p 27475
17/02/2015 1,622.64p 1,668.85p 1,596.96p 1,625.20p 25864
16/02/2015 1,611.72p 1,621.99p 1,564.23p 1,600.17p 33174
13/02/2015 1,594.39p 1,636.76p 1,575.14p 1,596.32p 37979
12/02/2015 1,572.57p 1,634.19p 1,556.52p 1,617.50p 27796
11/02/2015 1,552.03p 1,573.21p 1,530.21p 1,559.09p 32270
10/02/2015 1,562.30p 1,589.26p 1,547.21p 1,563.58p 22657
09/02/2015 1,543.69p 1,577.06p 1,543.69p 1,562.30p 13899
06/02/2015 1,590.54p 1,591.83p 1,559.73p 1,578.99p 21921
05/02/2015 1,555.24p 1,592.47p 1,533.42p 1,572.57p 23631
04/02/2015 1,582.20p 1,588.62p 1,539.84p 1,571.29p 26892
03/02/2015 1,580.91p 1,598.25p 1,568.08p 1,568.72p 10376
02/02/2015 1,546.90p 1,591.83p 1,525.39p 1,556.52p 19712
30/01/2015 1,591.83p 1,613.65p 1,553.96p 1,561.66p 34248
29/01/2015 1,582.84p 1,595.04p 1,559.09p 1,568.72p 33776
28/01/2015 1,619.43p 1,619.94p 1,554.60p 1,571.29p 41654
27/01/2015 1,638.04p 1,640.61p 1,580.91p 1,580.91p 20392
26/01/2015 1,628.41p 1,648.95p 1,598.08p 1,614.29p 39819
23/01/2015 1,623.92p 1,630.34p 1,601.58p 1,606.59p 27827
22/01/2015 1,604.66p 1,636.12p 1,572.57p 1,614.29p 39678
21/01/2015 1,543.69p 1,627.13p 1,540.16p 1,598.25p 46322
20/01/2015 1,530.85p 1,595.68p 1,530.85p 1,579.63p 50673
19/01/2015 1,476.29p 1,540.48p 1,468.20p 1,530.85p 49539
16/01/2015 1,559.73p 1,565.77p 1,506.01p 1,540.48p 60158
15/01/2015 1,553.31p 1,553.31p 1,485.28p 1,537.91p 25024
14/01/2015 1,508.38p 1,539.19p 1,482.71p 1,528.28p 25026
13/01/2015 1,514.16p 1,551.39p 1,486.56p 1,532.13p 41305
12/01/2015 1,464.10p 1,521.22p 1,463.45p 1,521.22p 32124
09/01/2015 1,444.20p 1,521.22p 1,412.10p 1,476.93p 44834
08/01/2015 1,523.15p 1,523.15p 1,394.13p 1,508.38p 37128
07/01/2015 1,495.55p 1,535.34p 1,477.57p 1,487.20p 29170
06/01/2015 1,490.41p 1,510.31p 1,448.05p 1,478.86p 29211
05/01/2015 1,535.34p 1,535.34p 1,487.20p 1,492.98p 26246
02/01/2015 1,481.43p 1,539.10p 1,481.43p 1,523.79p 40138
31/12/2014 1,442.27p 1,521.22p 1,439.06p 1,521.22p 28933
30/12/2014 1,419.81p 1,494.26p 1,419.81p 1,471.80p 27304
29/12/2014 1,412.10p 1,482.71p 1,412.10p 1,470.51p 29674
24/12/2014 1,400.55p 1,476.29p 1,384.06p 1,476.29p 10847
23/12/2014 1,400.55p 1,456.39p 1,354.34p 1,453.18p 22922
22/12/2014 1,386.43p 1,507.10p 1,383.01p 1,440.35p 41407
19/12/2014 1,476.29p 1,535.95p 1,412.10p 1,503.25p 49771
18/12/2014 1,434.57p 1,475.65p 1,419.87p 1,460.89p 20261
17/12/2014 1,437.14p 1,448.05p 1,380.01p 1,414.67p 33831
16/12/2014 1,380.01p 1,464.74p 1,380.01p 1,425.58p 26742
15/12/2014 1,400.55p 1,470.26p 1,381.94p 1,401.83p 5653
12/12/2014 1,412.75p 1,444.20p 1,383.22p 1,426.22p 29786
11/12/2014 1,439.70p 1,473.08p 1,372.14p 1,447.41p 30911
10/12/2014 1,437.78p 1,476.29p 1,437.14p 1,460.24p 31059
09/12/2014 1,462.17p 1,475.65p 1,435.21p 1,444.20p 21850
08/12/2014 1,476.29p 1,490.60p 1,444.90p 1,466.66p 32859
05/12/2014 1,447.41p 1,471.80p 1,419.81p 1,465.38p 54567
04/12/2014 1,431.36p 1,467.77p 1,426.22p 1,455.75p 23573
03/12/2014 1,424.94p 1,475.01p 1,392.98p 1,435.21p 23875
02/12/2014 1,431.36p 1,453.18p 1,378.84p 1,439.70p 75641
01/12/2014 1,451.26p 1,451.26p 1,398.62p 1,412.10p 58597
28/11/2014 1,458.96p 1,462.17p 1,417.88p 1,430.08p 24439
27/11/2014 1,446.12p 1,453.83p 1,422.81p 1,437.78p 24922
26/11/2014 1,441.63p 1,476.29p 1,397.98p 1,437.78p 39386
25/11/2014 1,412.10p 1,428.15p 1,381.29p 1,428.15p 28542
24/11/2014 1,370.38p 1,408.25p 1,349.84p 1,403.76p 26457
21/11/2014 1,354.98p 1,380.01p 1,354.98p 1,371.67p 30209

*Close Price adjusted for both dividends and splits