Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Synthomer (SYNT) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2011 | 1,416.60p | 1,423.63p | 1,401.19p | 1,408.25p | 66946 |
| 02/06/2011 | 1,399.27p | 1,409.54p | 1,375.83p | 1,403.12p | 28045 |
| 01/06/2011 | 1,446.76p | 1,446.76p | 1,412.75p | 1,417.88p | 83881 |
| 31/05/2011 | 1,419.16p | 1,446.76p | 1,408.25p | 1,425.58p | 86239 |
| 27/05/2011 | 1,396.06p | 1,425.58p | 1,392.30p | 1,423.66p | 50408 |
| 26/05/2011 | 1,389.00p | 1,399.27p | 1,370.38p | 1,394.77p | 71907 |
| 25/05/2011 | 1,376.80p | 1,398.62p | 1,375.26p | 1,382.58p | 42917 |
| 24/05/2011 | 1,374.88p | 1,378.09p | 1,353.08p | 1,378.09p | 56393 |
| 23/05/2011 | 1,347.92p | 1,367.56p | 1,345.35p | 1,363.32p | 68178 |
| 20/05/2011 | 1,372.31p | 1,383.22p | 1,365.25p | 1,373.59p | 48850 |
| 19/05/2011 | 1,354.98p | 1,378.09p | 1,351.77p | 1,373.59p | 33001 |
| 18/05/2011 | 1,356.90p | 1,374.23p | 1,351.77p | 1,351.77p | 55749 |
| 17/05/2011 | 1,344.71p | 1,360.75p | 1,344.71p | 1,355.62p | 60534 |
| 16/05/2011 | 1,345.99p | 1,361.26p | 1,335.72p | 1,353.69p | 40361 |
| 13/05/2011 | 1,351.13p | 1,368.01p | 1,327.57p | 1,360.75p | 28108 |
| 12/05/2011 | 1,333.80p | 1,366.53p | 1,326.09p | 1,351.13p | 83524 |
| 11/05/2011 | 1,374.23p | 1,385.15p | 1,354.98p | 1,358.19p | 84749 |
| 10/05/2011 | 1,334.44p | 1,376.80p | 1,334.44p | 1,373.59p | 85281 |
| 09/05/2011 | 1,351.77p | 1,365.89p | 1,331.87p | 1,337.01p | 61970 |
| 06/05/2011 | 1,351.13p | 1,375.52p | 1,330.59p | 1,367.17p | 85290 |
| 05/05/2011 | 1,380.01p | 1,382.58p | 1,333.80p | 1,345.99p | 87151 |
| 04/05/2011 | 1,389.00p | 1,405.69p | 1,380.01p | 1,380.65p | 37751 |
| 03/05/2011 | 1,396.70p | 1,415.31p | 1,393.49p | 1,399.27p | 46528 |
| 28/04/2011 | 1,409.54p | 1,421.09p | 1,388.00p | 1,402.48p | 104954 |
| 27/04/2011 | 1,404.40p | 1,423.02p | 1,372.31p | 1,412.10p | 143756 |
| 26/04/2011 | 1,395.42p | 1,412.10p | 1,386.56p | 1,399.27p | 285566 |
| 21/04/2011 | 1,358.83p | 1,400.55p | 1,310.82p | 1,386.43p | 227612 |
| 20/04/2011 | 1,313.26p | 1,365.25p | 1,296.57p | 1,362.04p | 194886 |
| 19/04/2011 | 1,278.60p | 1,304.91p | 1,274.10p | 1,297.85p | 109942 |
| 18/04/2011 | 1,236.87p | 1,299.78p | 1,234.11p | 1,281.81p | 1746307 |
| 15/04/2011 | 1,235.59p | 1,245.86p | 1,215.05p | 1,233.67p | 200100 |
| 14/04/2011 | 1,257.41p | 1,257.41p | 1,220.19p | 1,232.38p | 77901 |
| 13/04/2011 | 1,276.67p | 1,276.67p | 1,249.20p | 1,254.85p | 65708 |
| 12/04/2011 | 1,283.09p | 1,283.09p | 1,241.37p | 1,263.83p | 50881 |
| 11/04/2011 | 1,282.45p | 1,288.00p | 1,273.46p | 1,277.31p | 44688 |
| 08/04/2011 | 1,272.18p | 1,285.72p | 1,272.18p | 1,281.81p | 307279 |
| 07/04/2011 | 1,280.52p | 1,290.15p | 1,264.47p | 1,270.25p | 58967 |
| 06/04/2011 | 1,279.88p | 1,289.03p | 1,274.10p | 1,284.37p | 72451 |
| 05/04/2011 | 1,290.79p | 1,290.79p | 1,276.03p | 1,280.52p | 30050 |
| 04/04/2011 | 1,293.36p | 1,293.36p | 1,277.31p | 1,290.15p | 77489 |
| 01/04/2011 | 1,299.78p | 1,305.91p | 1,274.10p | 1,283.73p | 121345 |
| 31/03/2011 | 1,296.57p | 1,312.17p | 1,290.79p | 1,290.79p | 53621 |
| 30/03/2011 | 1,310.69p | 1,313.90p | 1,288.26p | 1,300.42p | 123110 |
| 29/03/2011 | 1,281.16p | 1,298.69p | 1,274.74p | 1,283.73p | 54085 |
| 28/03/2011 | 1,283.73p | 1,295.67p | 1,270.89p | 1,285.66p | 176631 |
| 25/03/2011 | 1,290.15p | 1,290.15p | 1,263.83p | 1,275.39p | 49222 |
| 24/03/2011 | 1,281.81p | 1,290.79p | 1,267.68p | 1,278.60p | 161111 |
| 23/03/2011 | 1,268.97p | 1,296.57p | 1,264.47p | 1,290.79p | 38912 |
| 22/03/2011 | 1,310.69p | 1,310.69p | 1,276.03p | 1,276.03p | 224189 |
| 21/03/2011 | 1,290.15p | 1,312.61p | 1,276.03p | 1,309.41p | 113564 |
| 18/03/2011 | 1,236.87p | 1,288.22p | 1,236.87p | 1,270.25p | 171476 |
| 17/03/2011 | 1,232.38p | 1,232.38p | 1,208.63p | 1,222.75p | 316168 |
| 16/03/2011 | 1,216.98p | 1,246.50p | 1,195.15p | 1,214.41p | 239743 |
| 15/03/2011 | 1,221.47p | 1,251.64p | 1,195.80p | 1,222.75p | 362644 |
| 14/03/2011 | 1,272.18p | 1,272.18p | 1,242.65p | 1,254.85p | 74910 |
| 11/03/2011 | 1,277.95p | 1,283.73p | 1,231.10p | 1,263.83p | 190425 |
| 10/03/2011 | 1,341.50p | 1,341.50p | 1,219.54p | 1,261.27p | 427061 |
| 09/03/2011 | 1,412.10p | 1,444.20p | 1,328.66p | 1,341.50p | 348655 |
| 08/03/2011 | 1,424.94p | 1,469.87p | 1,410.18p | 1,461.53p | 74458 |
| 07/03/2011 | 1,409.54p | 1,426.87p | 1,394.77p | 1,414.67p | 39784 |
| 04/03/2011 | 1,422.37p | 1,422.37p | 1,399.27p | 1,403.76p | 56397 |
| 03/03/2011 | 1,389.64p | 1,422.37p | 1,389.64p | 1,406.97p | 57997 |
| 02/03/2011 | 1,383.22p | 1,403.76p | 1,362.11p | 1,392.85p | 113040 |
| 01/03/2011 | 1,392.85p | 1,399.91p | 1,376.80p | 1,380.01p | 77284 |
| 28/02/2011 | 1,386.43p | 1,399.97p | 1,371.02p | 1,372.95p | 52369 |
| 25/02/2011 | 1,389.00p | 1,440.35p | 1,361.40p | 1,405.69p | 123625 |
| 24/02/2011 | 1,450.62p | 1,450.62p | 1,351.77p | 1,376.80p | 121804 |
| 23/02/2011 | 1,466.66p | 1,482.71p | 1,448.05p | 1,458.32p | 43901 |
| 22/02/2011 | 1,495.55p | 1,495.55p | 1,457.03p | 1,483.99p | 39913 |
| 21/02/2011 | 1,491.05p | 1,515.44p | 1,485.92p | 1,488.49p | 73989 |
| 18/02/2011 | 1,528.28p | 1,528.28p | 1,477.57p | 1,498.76p | 37390 |
| 17/02/2011 | 1,478.86p | 1,533.42p | 1,478.86p | 1,532.77p | 97770 |
| 16/02/2011 | 1,491.70p | 1,509.67p | 1,483.99p | 1,489.13p | 29978 |
| 15/02/2011 | 1,502.61p | 1,506.46p | 1,485.92p | 1,493.62p | 31180 |
| 14/02/2011 | 1,540.48p | 1,540.48p | 1,495.55p | 1,508.38p | 67062 |
| 11/02/2011 | 1,519.94p | 1,522.09p | 1,496.19p | 1,518.01p | 86092 |
| 10/02/2011 | 1,504.53p | 1,523.15p | 1,476.29p | 1,511.59p | 193260 |
| 09/02/2011 | 1,534.06p | 1,572.57p | 1,511.59p | 1,516.73p | 49022 |
| 08/02/2011 | 1,527.00p | 1,559.73p | 1,501.97p | 1,543.69p | 171438 |
| 07/02/2011 | 1,490.41p | 1,508.38p | 1,457.04p | 1,501.97p | 85621 |
| 04/02/2011 | 1,514.80p | 1,521.86p | 1,467.30p | 1,482.07p | 270057 |
| 03/02/2011 | 1,479.50p | 1,521.22p | 1,473.08p | 1,501.97p | 81630 |
| 02/02/2011 | 1,463.45p | 1,501.32p | 1,450.62p | 1,494.90p | 74660 |
| 01/02/2011 | 1,412.10p | 1,457.68p | 1,400.55p | 1,451.90p | 52618 |
| 31/01/2011 | 1,409.54p | 1,409.54p | 1,379.37p | 1,407.61p | 135775 |
| 28/01/2011 | 1,424.30p | 1,426.22p | 1,389.64p | 1,399.27p | 150670 |
| 27/01/2011 | 1,417.88p | 1,440.99p | 1,405.69p | 1,437.14p | 226784 |
| 26/01/2011 | 1,390.28p | 1,421.73p | 1,390.28p | 1,417.88p | 86297 |
| 25/01/2011 | 1,395.42p | 1,414.34p | 1,392.85p | 1,392.85p | 74036 |
| 24/01/2011 | 1,401.19p | 1,417.24p | 1,390.28p | 1,401.19p | 106354 |
| 21/01/2011 | 1,403.76p | 1,426.22p | 1,392.85p | 1,412.10p | 62193 |
| 20/01/2011 | 1,413.39p | 1,428.79p | 1,392.85p | 1,411.46p | 180818 |
| 19/01/2011 | 1,412.75p | 1,436.49p | 1,412.75p | 1,419.81p | 58216 |
| 18/01/2011 | 1,363.96p | 1,424.94p | 1,363.96p | 1,412.75p | 278556 |
| 17/01/2011 | 1,412.10p | 1,424.94p | 1,386.43p | 1,398.62p | 285895 |
| 14/01/2011 | 1,405.04p | 1,414.03p | 1,374.74p | 1,391.56p | 232978 |
| 13/01/2011 | 1,333.80p | 2,027.01p | 1,314.37p | 1,395.42p | 1117660 |
| 12/01/2011 | 1,283.73p | 1,331.87p | 1,283.73p | 1,319.03p | 541768 |
| 11/01/2011 | 1,312.61p | 1,312.61p | 1,258.06p | 1,288.87p | 865497 |
| 10/01/2011 | 1,296.57p | 1,308.73p | 1,284.37p | 1,284.37p | 190118 |
| 07/01/2011 | 1,299.78p | 1,302.34p | 1,283.73p | 1,290.15p | 292368 |
| 06/01/2011 | 1,310.69p | 1,310.69p | 1,281.81p | 1,284.37p | 71164 |
| 05/01/2011 | 1,240.73p | 1,299.14p | 1,240.73p | 1,295.93p | 63105 |
| 04/01/2011 | 1,347.92p | 1,347.92p | 1,242.65p | 1,282.45p | 149141 |
| 31/12/2010 | 1,209.92p | 1,361.40p | 1,209.92p | 1,290.15p | 94400 |
| 30/12/2010 | 813.24p | 821.46p | 804.47p | 819.36p | 76907 |
| 29/12/2010 | 790.63p | 824.42p | 787.44p | 824.42p | 23799 |
| 24/12/2010 | 808.19p | 811.38p | 808.19p | 811.38p | 9884 |
| 23/12/2010 | 818.83p | 824.42p | 811.38p | 816.70p | 40608 |
| 22/12/2010 | 815.37p | 816.70p | 810.05p | 814.04p | 357786 |
| 21/12/2010 | 819.36p | 824.15p | 811.38p | 814.04p | 66893 |
| 20/12/2010 | 815.37p | 821.49p | 798.08p | 819.36p | 98245 |
| 17/12/2010 | 825.22p | 837.98p | 807.39p | 820.16p | 299387 |
| 16/12/2010 | 798.08p | 842.24p | 798.08p | 837.98p | 118220 |
| 15/12/2010 | 803.40p | 811.38p | 792.54p | 811.38p | 193221 |
| 14/12/2010 | 779.46p | 822.55p | 764.83p | 798.35p | 614201 |
| 13/12/2010 | 695.13p | 782.12p | 695.13p | 771.48p | 343187 |
| 10/12/2010 | 689.01p | 708.70p | 685.55p | 691.67p | 26153 |
| 09/12/2010 | 686.88p | 705.50p | 681.56p | 702.31p | 34147 |
| 08/12/2010 | 699.38p | 707.37p | 683.69p | 688.21p | 41944 |
| 07/12/2010 | 691.67p | 713.48p | 680.50p | 712.15p | 75823 |
| 06/12/2010 | 686.35p | 691.67p | 680.23p | 686.62p | 48680 |
| 03/12/2010 | 658.42p | 686.35p | 658.42p | 683.69p | 43520 |
| 02/12/2010 | 670.39p | 675.71p | 659.75p | 675.71p | 231505 |
| 01/12/2010 | 654.16p | 667.46p | 643.62p | 665.60p | 84877 |
| 30/11/2010 | 654.16p | 654.16p | 635.54p | 643.78p | 41901 |
| 29/11/2010 | 641.12p | 652.76p | 641.12p | 646.45p | 31474 |
| 26/11/2010 | 652.56p | 654.43p | 633.14p | 646.18p | 19591 |
| 25/11/2010 | 654.43p | 654.43p | 639.02p | 646.18p | 31107 |
| 24/11/2010 | 617.18p | 647.51p | 617.18p | 644.58p | 52070 |
| 23/11/2010 | 634.21p | 644.05p | 619.04p | 620.37p | 31691 |
| 22/11/2010 | 643.52p | 654.93p | 638.46p | 644.58p | 19345 |
| 19/11/2010 | 657.62p | 657.62p | 638.46p | 638.73p | 47513 |
| 18/11/2010 | 641.12p | 651.77p | 625.16p | 651.77p | 69357 |
| 17/11/2010 | 664.53p | 667.99p | 621.17p | 638.46p | 76670 |
| 16/11/2010 | 663.47p | 680.50p | 649.11p | 679.70p | 94982 |
| 15/11/2010 | 686.62p | 691.67p | 644.32p | 660.28p | 48523 |
| 12/11/2010 | 685.82p | 694.88p | 679.26p | 684.22p | 13243 |
| 11/11/2010 | 704.97p | 720.13p | 664.53p | 699.65p | 224609 |
| 10/11/2010 | 721.20p | 724.66p | 706.04p | 712.95p | 35280 |
| 09/11/2010 | 704.17p | 724.66p | 698.36p | 718.80p | 30457 |
| 08/11/2010 | 699.65p | 707.63p | 694.33p | 704.17p | 26009 |
| 05/11/2010 | 687.95p | 707.37p | 687.95p | 707.37p | 30256 |
| 04/11/2010 | 667.73p | 699.65p | 667.73p | 699.65p | 75330 |
| 03/11/2010 | 691.40p | 705.50p | 670.97p | 678.37p | 40830 |
| 02/11/2010 | 683.69p | 706.83p | 674.00p | 702.58p | 31078 |
| 01/11/2010 | 699.65p | 701.78p | 674.34p | 677.30p | 45732 |
| 29/10/2010 | 703.64p | 718.09p | 684.24p | 686.35p | 40876 |
| 28/10/2010 | 714.55p | 718.80p | 699.12p | 715.08p | 15210 |
| 27/10/2010 | 708.16p | 721.73p | 702.31p | 704.97p | 18007 |
| 26/10/2010 | 718.80p | 730.05p | 694.33p | 722.26p | 45328 |
| 25/10/2010 | 711.89p | 731.57p | 711.89p | 729.45p | 20422 |
| 22/10/2010 | 698.32p | 732.90p | 696.46p | 726.52p | 65442 |
| 21/10/2010 | 701.51p | 710.03p | 681.56p | 690.87p | 35218 |
| 20/10/2010 | 724.39p | 733.84p | 655.22p | 691.67p | 116778 |
| 19/10/2010 | 718.80p | 760.84p | 718.80p | 733.17p | 282468 |
| 18/10/2010 | 642.45p | 716.68p | 642.45p | 715.08p | 437684 |
| 15/10/2010 | 646.18p | 661.08p | 643.25p | 655.76p | 61398 |
| 14/10/2010 | 661.08p | 661.08p | 647.24p | 649.64p | 41773 |
| 13/10/2010 | 638.46p | 659.75p | 630.48p | 654.96p | 74326 |
| 12/10/2010 | 662.41p | 662.41p | 651.77p | 657.09p | 10485 |
| 11/10/2010 | 659.21p | 662.41p | 653.63p | 659.75p | 90560 |
| 08/10/2010 | 653.36p | 657.09p | 639.53p | 641.12p | 1058804 |
| 07/10/2010 | 651.77p | 657.09p | 644.58p | 657.09p | 16489 |
| 06/10/2010 | 643.78p | 657.09p | 643.78p | 657.09p | 189289 |
| 05/10/2010 | 641.12p | 643.78p | 633.41p | 637.67p | 27036 |
| 04/10/2010 | 659.75p | 659.75p | 641.12p | 641.12p | 27075 |
| 01/10/2010 | 661.61p | 665.07p | 654.43p | 654.43p | 63379 |
| 30/09/2010 | 645.38p | 659.75p | 644.85p | 645.38p | 24572 |
| 29/09/2010 | 652.83p | 655.54p | 638.46p | 644.58p | 21302 |
| 28/09/2010 | 643.25p | 658.95p | 638.46p | 642.45p | 26348 |
| 27/09/2010 | 637.67p | 650.17p | 637.67p | 642.45p | 149056 |
| 24/09/2010 | 636.34p | 647.78p | 635.80p | 643.52p | 48815 |
| 23/09/2010 | 646.71p | 646.71p | 638.46p | 643.78p | 84995 |
| 22/09/2010 | 659.75p | 659.75p | 641.12p | 646.71p | 54562 |
| 21/09/2010 | 659.48p | 659.48p | 638.46p | 654.69p | 17465 |
| 20/09/2010 | 649.11p | 658.15p | 607.87p | 651.77p | 34461 |
| 17/09/2010 | 638.46p | 649.11p | 635.27p | 635.27p | 137864 |
| 16/09/2010 | 633.41p | 647.78p | 633.41p | 641.12p | 11433 |
| 15/09/2010 | 642.45p | 647.78p | 627.82p | 647.78p | 88512 |
| 14/09/2010 | 646.45p | 655.09p | 628.49p | 633.14p | 64993 |
| 13/09/2010 | 625.16p | 638.46p | 620.24p | 638.46p | 654382 |
| 10/09/2010 | 630.48p | 638.46p | 617.85p | 624.50p | 66270 |
| 09/09/2010 | 635.14p | 637.80p | 628.49p | 635.14p | 26677 |
| 08/09/2010 | 606.54p | 635.14p | 599.23p | 630.48p | 42043 |
| 07/09/2010 | 606.54p | 615.19p | 599.23p | 605.21p | 198484 |
| 06/09/2010 | 597.23p | 614.52p | 593.24p | 613.19p | 41121 |
| 03/09/2010 | 593.24p | 609.20p | 587.25p | 603.88p | 56553 |
| 02/09/2010 | 570.63p | 593.90p | 570.63p | 590.58p | 253458 |
| 01/09/2010 | 575.28p | 582.60p | 571.96p | 579.94p | 35357 |
| 31/08/2010 | 571.96p | 583.26p | 570.83p | 577.28p | 38958 |
| 27/08/2010 | 571.96p | 589.25p | 567.28p | 589.25p | 39636 |
| 26/08/2010 | 574.62p | 595.24p | 561.98p | 567.30p | 79082 |
| 25/08/2010 | 571.96p | 574.62p | 560.65p | 565.31p | 415169 |
| 24/08/2010 | 570.63p | 572.62p | 561.98p | 570.63p | 225158 |
| 23/08/2010 | 579.27p | 581.27p | 561.32p | 570.63p | 47177 |
| 20/08/2010 | 560.65p | 574.62p | 560.65p | 563.98p | 40187 |
| 19/08/2010 | 585.26p | 592.57p | 560.65p | 563.98p | 38938 |
| 18/08/2010 | 571.96p | 593.24p | 571.96p | 573.29p | 27471 |
| 17/08/2010 | 585.26p | 595.90p | 572.62p | 581.27p | 42713 |
*Close Price adjusted for both dividends and splits