Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
06/02/2014 1,787.60p 1,800.43p 1,712.43p 1,758.07p 42133
05/02/2014 1,734.32p 1,825.50p 1,734.32p 1,760.00p 25488
04/02/2014 1,709.29p 1,790.80p 1,709.29p 1,774.12p 21567
03/02/2014 1,736.89p 1,765.13p 1,733.68p 1,735.60p 24467
31/01/2014 1,668.21p 1,807.49p 1,668.21p 1,745.87p 48101
30/01/2014 1,705.44p 1,779.89p 1,641.89p 1,749.08p 33095
29/01/2014 1,704.79p 1,754.22p 1,704.79p 1,733.04p 17417
28/01/2014 1,703.51p 1,762.56p 1,641.89p 1,709.93p 15011
27/01/2014 1,641.89p 1,745.87p 1,613.40p 1,701.59p 31795
24/01/2014 1,722.77p 1,760.57p 1,621.99p 1,713.78p 43021
23/01/2014 1,733.04p 1,792.73p 1,714.21p 1,734.96p 22549
22/01/2014 1,734.32p 1,773.96p 1,732.73p 1,758.07p 10873
21/01/2014 1,642.53p 1,767.27p 1,642.53p 1,745.87p 53424
20/01/2014 1,709.93p 1,765.13p 1,698.13p 1,733.04p 16933
17/01/2014 1,734.32p 1,758.71p 1,653.32p 1,720.20p 94131
16/01/2014 1,772.83p 1,829.32p 1,727.90p 1,743.31p 84537
15/01/2014 1,822.90p 1,822.90p 1,772.83p 1,789.52p 31745
14/01/2014 1,776.04p 1,806.21p 1,740.10p 1,797.22p 51587
13/01/2014 1,829.32p 1,829.32p 1,756.82p 1,776.04p 36054
10/01/2014 1,701.59p 1,861.41p 1,697.73p 1,824.82p 66978
09/01/2014 1,693.88p 1,726.62p 1,668.85p 1,704.79p 37807
08/01/2014 1,605.95p 1,706.08p 1,605.31p 1,688.75p 32811
07/01/2014 1,632.26p 1,699.34p 1,617.50p 1,679.76p 34254
06/01/2014 1,634.19p 1,707.36p 1,550.11p 1,656.01p 23146
03/01/2014 1,672.70p 1,742.02p 1,618.10p 1,646.39p 32040
02/01/2014 1,636.76p 1,720.40p 1,503.86p 1,695.17p 34473
31/12/2013 1,579.63p 1,650.98p 1,562.62p 1,633.55p 10369
30/12/2013 1,556.52p 1,657.30p 1,556.52p 1,641.25p 15163
27/12/2013 1,591.83p 1,654.26p 1,586.05p 1,636.76p 10157
24/12/2013 1,581.56p 1,604.66p 1,510.63p 1,572.57p 8784
23/12/2013 1,556.52p 1,606.46p 1,556.52p 1,575.78p 44392
20/12/2013 1,541.12p 1,634.63p 1,541.12p 1,618.78p 59765
19/12/2013 1,616.86p 1,616.86p 1,543.04p 1,611.08p 41165
18/12/2013 1,467.30p 1,573.21p 1,467.30p 1,543.69p 29439
17/12/2013 1,458.96p 1,540.48p 1,458.96p 1,525.07p 29740
16/12/2013 1,513.52p 1,513.52p 1,455.82p 1,486.56p 26658
13/12/2013 1,467.30p 1,533.42p 1,458.96p 1,465.38p 13336
12/12/2013 1,459.60p 1,509.67p 1,459.60p 1,477.57p 22811
11/12/2013 1,540.48p 1,540.48p 1,464.70p 1,492.34p 24244
10/12/2013 1,442.91p 1,531.30p 1,442.91p 1,489.13p 20493
09/12/2013 1,461.53p 1,545.61p 1,461.53p 1,505.17p 30938
06/12/2013 1,458.96p 1,563.58p 1,458.96p 1,482.71p 83388
05/12/2013 1,485.92p 1,520.90p 1,441.63p 1,458.96p 40525
04/12/2013 1,397.34p 1,443.56p 1,357.06p 1,426.87p 26855
03/12/2013 1,543.69p 1,543.69p 1,455.16p 1,471.80p 87523
02/12/2013 1,561.02p 1,561.02p 1,433.73p 1,476.29p 22380
29/11/2013 1,522.50p 1,522.50p 1,463.45p 1,485.28p 40543
28/11/2013 1,523.15p 1,523.15p 1,473.50p 1,487.20p 10100
27/11/2013 1,399.27p 1,508.38p 1,399.27p 1,496.19p 15457
26/11/2013 1,414.03p 1,492.34p 1,414.03p 1,464.10p 44699
25/11/2013 1,460.24p 1,512.88p 1,394.02p 1,469.87p 22183
22/11/2013 1,469.87p 1,501.32p 1,429.43p 1,445.48p 21509
21/11/2013 1,431.36p 1,514.16p 1,431.36p 1,457.68p 99611
20/11/2013 1,494.26p 1,510.31p 1,441.63p 1,507.74p 30612
19/11/2013 1,521.22p 1,527.64p 1,473.44p 1,506.46p 26109
18/11/2013 1,516.09p 1,530.21p 1,433.29p 1,518.01p 95915
15/11/2013 1,429.43p 1,489.13p 1,402.24p 1,448.69p 28543
14/11/2013 1,472.44p 1,501.97p 1,403.12p 1,468.59p 48925
13/11/2013 1,490.41p 1,502.61p 1,437.14p 1,437.14p 25858
12/11/2013 1,494.26p 1,503.89p 1,469.56p 1,495.55p 16948
11/11/2013 1,500.68p 1,509.73p 1,486.13p 1,498.11p 17004
08/11/2013 1,495.55p 1,523.43p 1,492.14p 1,501.97p 105652
07/11/2013 1,424.94p 1,544.97p 1,364.35p 1,518.65p 107008
06/11/2013 1,539.84p 1,539.84p 1,424.81p 1,492.98p 28345
05/11/2013 1,540.48p 1,540.48p 1,485.92p 1,508.38p 45980
04/11/2013 1,557.81p 1,676.55p 1,498.11p 1,498.11p 83921
01/11/2013 1,625.20p 1,625.20p 1,556.52p 1,556.52p 53252
31/10/2013 1,590.54p 1,601.48p 1,546.90p 1,562.94p 39339
30/10/2013 1,584.12p 1,636.35p 1,526.07p 1,604.66p 38564
29/10/2013 1,643.82p 1,680.40p 1,619.43p 1,619.43p 25492
28/10/2013 1,642.53p 1,675.73p 1,639.00p 1,645.74p 11425
25/10/2013 1,636.12p 1,663.07p 1,627.13p 1,640.61p 22773
24/10/2013 1,658.58p 1,662.43p 1,645.74p 1,645.74p 86596
23/10/2013 1,649.59p 1,665.29p 1,649.59p 1,654.73p 65669
22/10/2013 1,641.25p 1,655.37p 1,625.20p 1,649.59p 21601
21/10/2013 1,597.60p 1,649.09p 1,597.60p 1,625.20p 103164
18/10/2013 1,591.18p 1,625.20p 1,576.36p 1,610.44p 63752
17/10/2013 1,591.18p 1,626.84p 1,573.85p 1,591.83p 26786
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

*Close Price adjusted for both dividends and splits