Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
16/10/2013 1,562.30p 1,599.21p 1,554.61p 1,598.25p 24834
15/10/2013 1,604.02p 1,612.73p 1,538.17p 1,553.96p 41830
14/10/2013 1,519.30p 1,546.32p 1,498.11p 1,540.48p 14981
11/10/2013 1,501.97p 1,532.77p 1,501.97p 1,528.28p 16515
10/10/2013 1,461.53p 1,533.42p 1,461.53p 1,508.38p 17179
09/10/2013 1,454.47p 1,496.96p 1,450.62p 1,461.53p 46609
08/10/2013 1,516.73p 1,537.27p 1,470.26p 1,491.05p 15709
07/10/2013 1,531.49p 1,542.34p 1,518.01p 1,523.15p 29054
04/10/2013 1,525.07p 1,552.67p 1,516.09p 1,537.27p 20899
03/10/2013 1,537.27p 1,552.67p 1,506.23p 1,530.85p 14970
02/10/2013 1,546.25p 1,550.11p 1,514.16p 1,532.13p 13476
01/10/2013 1,532.77p 1,548.55p 1,503.89p 1,540.48p 17302
30/09/2013 1,489.13p 1,528.28p 1,489.13p 1,528.28p 31170
27/09/2013 1,537.27p 1,537.27p 1,408.67p 1,527.64p 13627
26/09/2013 1,531.49p 1,539.84p 1,521.22p 1,528.28p 9323
25/09/2013 1,548.82p 1,552.74p 1,530.21p 1,531.49p 17358
24/09/2013 1,537.91p 1,556.52p 1,517.37p 1,543.69p 49822
23/09/2013 1,544.33p 1,554.60p 1,516.09p 1,517.37p 32736
20/09/2013 1,566.79p 1,568.08p 1,522.50p 1,540.48p 52292
19/09/2013 1,560.37p 1,591.83p 1,542.40p 1,544.97p 50705
18/09/2013 1,565.51p 1,570.64p 1,514.80p 1,540.48p 45262
17/09/2013 1,544.97p 1,544.97p 1,501.97p 1,514.80p 32227
16/09/2013 1,553.31p 1,569.10p 1,502.61p 1,540.48p 30049
13/09/2013 1,551.39p 1,567.44p 1,543.69p 1,550.75p 70103
12/09/2013 1,547.54p 1,572.57p 1,537.27p 1,551.39p 44803
11/09/2013 1,604.02p 1,621.61p 1,543.47p 1,553.31p 197097
10/09/2013 1,543.69p 1,600.81p 1,532.13p 1,599.53p 75611
09/09/2013 1,503.25p 1,544.26p 1,501.97p 1,532.13p 54114
06/09/2013 1,483.99p 1,526.36p 1,471.80p 1,507.10p 52258
05/09/2013 1,476.29p 1,492.53p 1,467.95p 1,471.80p 25619
04/09/2013 1,490.41p 1,497.79p 1,454.47p 1,471.80p 50994
03/09/2013 1,466.02p 1,485.92p 1,458.96p 1,483.35p 33419
02/09/2013 1,457.03p 1,469.23p 1,363.72p 1,469.23p 49108
30/08/2013 1,412.10p 1,467.63p 1,412.10p 1,444.20p 37627
29/08/2013 1,444.20p 1,469.23p 1,436.49p 1,454.47p 42908
28/08/2013 1,461.53p 1,485.28p 1,433.93p 1,444.20p 52427
27/08/2013 1,473.08p 1,483.99p 1,436.05p 1,462.81p 38964
23/08/2013 1,464.74p 1,551.26p 1,464.74p 1,482.07p 48386
22/08/2013 1,471.80p 1,495.55p 1,470.83p 1,476.29p 23052
21/08/2013 1,463.45p 1,475.01p 1,423.02p 1,462.17p 34026
20/08/2013 1,498.76p 1,498.76p 1,454.47p 1,462.81p 128860
19/08/2013 1,471.16p 1,482.07p 1,450.62p 1,476.29p 172818
16/08/2013 1,467.30p 1,501.32p 1,457.03p 1,476.29p 178200
15/08/2013 1,462.17p 1,500.04p 1,451.51p 1,471.80p 160331
14/08/2013 1,381.29p 1,462.17p 1,380.01p 1,457.03p 109415
13/08/2013 1,283.73p 1,424.94p 1,254.42p 1,383.22p 128570
12/08/2013 1,325.45p 1,341.50p 1,296.57p 1,322.24p 46034
09/08/2013 1,270.89p 1,338.29p 1,251.00p 1,321.60p 82334
08/08/2013 1,296.57p 1,331.16p 1,285.78p 1,326.09p 27611
07/08/2013 1,302.99p 1,315.18p 1,279.24p 1,283.09p 16882
06/08/2013 1,294.64p 1,317.11p 1,290.15p 1,296.57p 28871
05/08/2013 1,277.31p 1,311.97p 1,260.62p 1,308.12p 60189
02/08/2013 1,277.95p 1,297.85p 1,256.13p 1,274.10p 39535
01/08/2013 1,278.60p 1,293.36p 1,252.28p 1,277.95p 16090
31/07/2013 1,251.64p 1,278.60p 1,237.52p 1,262.55p 122399
30/07/2013 1,251.64p 1,270.89p 1,242.61p 1,251.64p 31370
29/07/2013 1,270.89p 1,270.89p 1,239.44p 1,245.86p 20074
26/07/2013 1,219.54p 1,263.83p 1,219.54p 1,251.64p 19756
25/07/2013 1,272.82p 1,285.01p 1,245.22p 1,247.79p 26276
24/07/2013 1,291.43p 1,332.51p 1,251.70p 1,281.81p 32292
23/07/2013 1,269.61p 1,320.32p 1,269.61p 1,290.15p 42308
22/07/2013 1,259.34p 1,281.81p 1,247.66p 1,275.39p 24759
19/07/2013 1,244.58p 1,268.33p 1,226.60p 1,251.64p 31107
18/07/2013 1,251.64p 1,267.04p 1,236.87p 1,251.64p 65253
17/07/2013 1,267.68p 1,289.51p 1,262.55p 1,267.04p 47329
16/07/2013 1,257.41p 1,269.61p 1,251.64p 1,251.64p 87474
15/07/2013 1,302.99p 1,302.99p 1,263.19p 1,268.97p 12792
12/07/2013 1,247.79p 1,260.62p 1,247.79p 1,257.41p 27905
11/07/2013 1,278.60p 1,278.60p 1,226.99p 1,259.34p 80410
10/07/2013 1,268.97p 1,268.97p 1,218.65p 1,263.19p 38274
09/07/2013 1,218.26p 1,250.35p 1,218.26p 1,227.89p 49649
08/07/2013 1,209.27p 1,232.38p 1,164.15p 1,218.26p 30794
05/07/2013 1,263.19p 1,264.47p 1,213.13p 1,213.13p 81025
04/07/2013 1,161.78p 1,234.31p 1,138.22p 1,234.31p 26201
03/07/2013 1,188.09p 1,261.27p 1,179.11p 1,203.50p 56634
02/07/2013 1,242.65p 1,251.64p 1,185.69p 1,199.00p 770349
01/07/2013 1,256.13p 1,272.18p 1,225.96p 1,251.64p 29467
28/06/2013 1,261.91p 1,264.47p 1,216.98p 1,232.38p 92796
27/06/2013 1,225.96p 1,259.98p 1,225.96p 1,259.98p 709997
26/06/2013 1,230.46p 1,235.59p 1,214.41p 1,222.75p 89393
25/06/2013 1,237.52p 1,250.35p 1,215.69p 1,224.68p 31839
24/06/2013 1,249.07p 1,270.89p 1,215.69p 1,235.59p 542602
21/06/2013 1,257.41p 1,286.30p 1,256.13p 1,270.89p 325188
20/06/2013 1,263.83p 1,283.73p 1,238.16p 1,258.70p 50023
19/06/2013 1,264.47p 1,283.73p 1,261.27p 1,283.73p 29106
18/06/2013 1,262.55p 1,274.74p 1,256.77p 1,264.47p 26976
17/06/2013 1,255.49p 1,269.61p 1,238.80p 1,261.27p 27206
14/06/2013 1,225.96p 1,256.13p 1,219.54p 1,247.14p 19049
13/06/2013 1,219.54p 1,240.08p 1,216.98p 1,240.08p 30104
12/06/2013 1,234.31p 1,238.80p 1,222.75p 1,232.38p 348218
11/06/2013 1,222.11p 1,236.36p 1,209.92p 1,234.31p 41113
10/06/2013 1,221.47p 1,253.72p 1,221.47p 1,234.95p 14220
07/06/2013 1,229.17p 1,245.86p 1,221.47p 1,245.86p 41017
06/06/2013 1,240.73p 1,246.50p 1,223.40p 1,223.40p 20094
05/06/2013 1,235.59p 1,267.68p 1,206.51p 1,235.59p 43238
04/06/2013 1,302.99p 1,302.99p 1,237.29p 1,267.68p 39777
03/06/2013 1,333.80p 1,333.80p 1,276.67p 1,276.67p 17957
31/05/2013 1,294.00p 1,324.81p 1,273.46p 1,312.61p 149559
30/05/2013 1,260.62p 1,277.95p 1,244.58p 1,273.46p 36448
29/05/2013 1,254.21p 1,272.82p 1,242.01p 1,252.28p 106275
28/05/2013 1,250.35p 1,276.03p 1,225.96p 1,264.47p 22668
24/05/2013 1,245.22p 1,285.01p 1,217.62p 1,225.96p 61922
23/05/2013 1,234.95p 1,259.34p 1,204.78p 1,235.59p 100558
22/05/2013 1,270.89p 1,279.24p 1,241.37p 1,241.37p 84104
21/05/2013 1,277.31p 1,277.31p 1,240.37p 1,267.68p 44235
20/05/2013 1,296.57p 1,301.22p 1,238.16p 1,270.89p 63346
17/05/2013 1,343.42p 1,344.07p 1,281.81p 1,291.43p 159880
16/05/2013 1,412.10p 1,412.10p 1,283.73p 1,335.08p 275746
15/05/2013 1,397.98p 1,448.69p 1,397.98p 1,444.20p 96885
14/05/2013 1,363.96p 1,423.66p 1,353.05p 1,390.92p 62008
13/05/2013 1,349.84p 1,360.75p 1,329.95p 1,355.62p 28763
10/05/2013 1,317.11p 1,351.95p 1,307.03p 1,342.78p 30119
09/05/2013 1,293.36p 1,326.09p 1,283.09p 1,326.09p 141088
08/05/2013 1,295.28p 1,301.70p 1,280.89p 1,290.15p 49051
07/05/2013 1,295.28p 1,296.57p 1,273.46p 1,278.60p 79227
03/05/2013 1,283.09p 1,310.05p 1,272.60p 1,287.58p 78041
02/05/2013 1,268.97p 1,305.55p 1,265.76p 1,283.73p 73410
01/05/2013 1,277.31p 1,378.73p 1,277.31p 1,310.05p 28858
30/04/2013 1,264.47p 1,294.64p 1,260.62p 1,289.51p 53471
29/04/2013 1,294.00p 1,297.15p 1,252.28p 1,261.91p 45178
26/04/2013 1,247.79p 1,275.39p 1,238.80p 1,275.39p 57918
25/04/2013 1,215.05p 1,254.85p 1,215.05p 1,243.29p 154112
24/04/2013 1,184.24p 1,223.40p 1,177.82p 1,215.05p 53545
23/04/2013 1,147.01p 1,207.67p 1,143.73p 1,202.86p 80697
22/04/2013 1,141.24p 1,161.78p 1,125.19p 1,148.30p 76769
19/04/2013 1,152.15p 1,155.85p 1,072.56p 1,138.67p 57908
18/04/2013 1,159.85p 1,168.20p 1,126.47p 1,141.88p 47615
17/04/2013 1,155.36p 1,180.39p 1,142.52p 1,159.85p 94564
16/04/2013 1,159.85p 1,177.82p 1,114.76p 1,147.01p 155382
15/04/2013 1,234.31p 1,238.16p 1,168.64p 1,170.76p 68264
12/04/2013 1,227.25p 1,253.82p 1,227.25p 1,248.43p 76555
11/04/2013 1,258.06p 1,267.04p 1,238.80p 1,244.58p 119767
10/04/2013 1,273.46p 1,307.48p 1,214.95p 1,253.56p 69618
09/04/2013 1,287.58p 1,302.99p 1,231.23p 1,258.06p 135917
08/04/2013 1,371.67p 1,371.67p 1,248.88p 1,296.57p 98643
05/04/2013 1,328.02p 1,371.67p 1,299.78p 1,317.11p 76617
04/04/2013 1,357.55p 1,387.76p 1,290.15p 1,319.68p 96403
03/04/2013 1,351.77p 1,378.09p 1,291.43p 1,370.38p 96349
02/04/2013 1,390.92p 1,403.12p 1,353.82p 1,370.38p 41079
28/03/2013 1,368.46p 1,380.65p 1,330.65p 1,378.73p 49951
27/03/2013 1,440.99p 1,445.48p 1,337.01p 1,360.11p 102687
26/03/2013 1,431.36p 1,453.83p 1,391.76p 1,424.94p 80161
25/03/2013 1,440.35p 1,448.69p 1,408.83p 1,423.02p 55501
22/03/2013 1,440.35p 1,460.89p 1,415.96p 1,423.02p 62313
21/03/2013 1,436.49p 1,449.97p 1,401.26p 1,444.20p 43968
20/03/2013 1,463.45p 1,483.74p 1,441.63p 1,449.33p 59936
19/03/2013 1,436.49p 1,437.78p 1,408.89p 1,432.00p 58151
18/03/2013 1,338.29p 1,440.99p 1,308.12p 1,431.36p 81917
15/03/2013 1,437.78p 1,466.02p 1,288.92p 1,399.27p 188409
14/03/2013 1,413.39p 1,496.51p 1,386.43p 1,440.99p 80549
13/03/2013 1,410.18p 1,424.94p 1,378.09p 1,403.76p 61745
12/03/2013 1,415.96p 1,426.51p 1,371.02p 1,379.37p 63435
11/03/2013 1,397.34p 1,407.10p 1,348.98p 1,389.64p 65149
08/03/2013 1,394.13p 1,407.61p 1,354.34p 1,392.85p 68599
07/03/2013 1,384.50p 1,386.43p 1,329.30p 1,380.01p 40669
06/03/2013 1,362.68p 1,372.31p 1,340.34p 1,370.38p 43045
05/03/2013 1,351.77p 1,358.83p 1,336.36p 1,351.13p 41661
04/03/2013 1,357.55p 1,357.55p 1,328.21p 1,350.48p 26882
01/03/2013 1,333.80p 1,360.75p 1,308.38p 1,347.92p 91336
28/02/2013 1,362.68p 1,388.36p 1,280.14p 1,327.38p 43696
27/02/2013 1,347.92p 1,366.53p 1,334.76p 1,347.92p 35942
26/02/2013 1,342.78p 1,371.67p 1,290.60p 1,347.28p 58225
25/02/2013 1,367.17p 1,397.34p 1,341.63p 1,371.67p 56357
22/02/2013 1,338.29p 1,401.22p 1,293.87p 1,367.17p 30617
21/02/2013 1,377.44p 1,385.15p 1,323.59p 1,338.29p 50717
20/02/2013 1,367.17p 1,390.28p 1,358.19p 1,379.37p 24274
19/02/2013 1,358.19p 1,382.58p 1,347.92p 1,370.38p 25745
18/02/2013 1,338.93p 1,369.33p 1,322.44p 1,347.92p 25195
15/02/2013 1,339.57p 1,366.47p 1,299.78p 1,338.93p 33618
14/02/2013 1,334.44p 1,347.92p 1,309.41p 1,327.38p 34384
13/02/2013 1,286.94p 1,348.93p 1,267.17p 1,347.92p 71170
12/02/2013 1,290.15p 1,302.99p 1,283.81p 1,294.64p 17218
11/02/2013 1,269.61p 1,301.06p 1,251.89p 1,290.15p 33750
08/02/2013 1,274.74p 1,283.09p 1,218.79p 1,270.89p 29983
07/02/2013 1,290.79p 1,301.70p 1,261.91p 1,277.31p 36465
06/02/2013 1,266.40p 1,283.73p 1,254.49p 1,283.73p 44752
05/02/2013 1,261.91p 1,268.33p 1,222.03p 1,266.40p 38741
04/02/2013 1,294.00p 1,294.00p 1,252.60p 1,261.27p 50960
01/02/2013 1,276.67p 1,294.00p 1,262.55p 1,283.09p 79369
31/01/2013 1,264.47p 1,281.81p 1,217.79p 1,272.18p 217487
30/01/2013 1,296.57p 1,296.57p 1,261.27p 1,264.47p 75130
29/01/2013 1,286.30p 1,300.62p 1,266.40p 1,283.09p 44690
28/01/2013 1,297.85p 1,318.39p 1,283.73p 1,283.73p 136080
25/01/2013 1,251.64p 1,323.53p 1,251.06p 1,296.57p 530505
24/01/2013 1,272.82p 1,272.82p 1,232.38p 1,248.43p 57542
23/01/2013 1,264.47p 1,293.36p 1,247.38p 1,251.64p 66797
22/01/2013 1,286.30p 1,303.24p 1,268.58p 1,281.81p 76265
21/01/2013 1,293.36p 1,310.69p 1,290.79p 1,299.78p 47840
18/01/2013 1,273.46p 1,311.33p 1,271.34p 1,296.57p 204720
17/01/2013 1,270.25p 1,279.11p 1,255.49p 1,274.10p 86163
16/01/2013 1,253.56p 1,267.68p 1,243.29p 1,264.47p 61998
15/01/2013 1,225.32p 1,267.68p 1,208.75p 1,245.86p 78420
14/01/2013 1,257.41p 1,257.41p 1,204.07p 1,216.34p 226044
11/01/2013 1,253.56p 1,258.83p 1,235.59p 1,238.80p 73666
10/01/2013 1,215.05p 1,255.49p 1,211.78p 1,241.37p 48385
09/01/2013 1,246.50p 1,246.50p 1,201.09p 1,220.19p 57658
08/01/2013 1,245.86p 1,245.86p 1,211.84p 1,211.84p 46091
07/01/2013 1,272.82p 1,272.82p 1,224.02p 1,248.43p 36143
04/01/2013 1,245.22p 1,262.55p 1,241.42p 1,258.06p 49354
03/01/2013 1,270.89p 1,270.89p 1,235.65p 1,251.64p 90542

*Close Price adjusted for both dividends and splits