Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
10/07/2012 856.89p 887.35p 853.04p 856.89p 259965
09/07/2012 872.94p 883.21p 855.61p 856.89p 295095
06/07/2012 890.27p 905.67p 863.95p 879.36p 320821
05/07/2012 921.08p 930.70p 890.27p 890.27p 338456
04/07/2012 906.96p 963.44p 890.91p 931.99p 324426
03/07/2012 898.61p 922.84p 876.15p 899.25p 342453
02/07/2012 927.50p 954.44p 917.23p 920.44p 441171
29/06/2012 877.43p 932.63p 867.80p 930.70p 482120
28/06/2012 892.19p 924.93p 856.25p 859.46p 543389
27/06/2012 937.77p 971.78p 885.77p 885.77p 1182453
26/06/2012 1,163.70p 1,172.69p 1,133.53p 1,135.46p 76548
25/06/2012 1,193.87p 1,200.93p 1,158.57p 1,164.99p 79311
22/06/2012 1,216.98p 1,216.98p 1,193.87p 1,200.29p 55993
21/06/2012 1,220.19p 1,240.73p 1,198.36p 1,218.90p 55784
20/06/2012 1,204.78p 1,234.43p 1,198.36p 1,231.74p 47557
19/06/2012 1,197.08p 1,227.63p 1,188.09p 1,208.63p 48269
18/06/2012 1,207.99p 1,216.34p 1,184.88p 1,201.57p 78343
15/06/2012 1,179.11p 1,215.58p 1,179.04p 1,179.75p 301881
14/06/2012 1,123.26p 1,184.24p 1,123.26p 1,179.11p 149460
13/06/2012 1,138.67p 1,142.52p 1,118.13p 1,123.91p 60529
12/06/2012 1,184.24p 1,186.81p 1,122.42p 1,127.76p 111476
11/06/2012 1,213.13p 1,232.38p 1,172.03p 1,177.18p 75516
08/06/2012 1,200.93p 1,223.40p 1,195.15p 1,195.80p 69518
07/06/2012 1,208.63p 1,237.52p 1,195.72p 1,218.90p 82253
06/06/2012 1,204.78p 1,240.08p 1,197.08p 1,209.92p 93468
01/06/2012 1,283.73p 1,297.21p 1,191.30p 1,219.54p 123338
31/05/2012 1,243.29p 1,293.36p 1,243.29p 1,293.36p 157006
30/05/2012 1,284.37p 1,284.37p 1,233.67p 1,248.43p 55643
29/05/2012 1,233.67p 1,288.22p 1,233.67p 1,288.22p 54182
28/05/2012 1,220.19p 1,262.55p 1,220.19p 1,233.67p 16918
25/05/2012 1,254.21p 1,270.69p 1,215.69p 1,224.68p 59831
24/05/2012 1,244.58p 1,279.88p 1,234.31p 1,258.70p 67353
23/05/2012 1,279.24p 1,287.50p 1,229.81p 1,229.81p 58942
22/05/2012 1,211.84p 1,312.97p 1,211.16p 1,306.20p 241203
21/05/2012 1,229.81p 1,251.64p 1,195.15p 1,208.63p 215268
18/05/2012 1,248.43p 1,262.06p 1,227.38p 1,235.59p 95138
17/05/2012 1,371.02p 1,386.24p 1,255.57p 1,267.04p 348230
16/05/2012 1,367.17p 1,396.70p 1,304.27p 1,376.80p 123339
15/05/2012 1,421.09p 1,426.87p 1,367.35p 1,376.16p 105981
14/05/2012 1,416.60p 1,440.99p 1,396.70p 1,412.10p 58909
11/05/2012 1,394.77p 1,444.20p 1,383.22p 1,438.42p 88724
10/05/2012 1,397.34p 1,426.22p 1,387.71p 1,399.27p 154790
09/05/2012 1,432.00p 1,449.33p 1,374.23p 1,393.49p 142810
08/05/2012 1,505.82p 1,510.31p 1,428.28p 1,438.42p 113963
04/05/2012 1,530.85p 1,535.34p 1,489.13p 1,508.38p 78160
03/05/2012 1,535.34p 1,540.48p 1,516.73p 1,531.49p 37681
02/05/2012 1,494.90p 1,539.84p 1,480.76p 1,528.28p 127167
01/05/2012 1,485.28p 1,501.97p 1,468.59p 1,492.98p 348027
30/04/2012 1,518.01p 1,518.01p 1,484.63p 1,494.26p 55119
27/04/2012 1,503.89p 1,518.01p 1,489.13p 1,512.23p 68312
26/04/2012 1,507.10p 1,514.80p 1,485.28p 1,509.67p 46420
25/04/2012 1,512.23p 1,521.41p 1,476.93p 1,496.83p 62740
24/04/2012 1,493.62p 1,518.01p 1,482.71p 1,502.61p 45816
23/04/2012 1,530.21p 1,541.89p 1,469.74p 1,491.70p 94252
20/04/2012 1,532.77p 1,545.60p 1,520.58p 1,530.21p 62471
19/04/2012 1,548.18p 1,548.18p 1,523.15p 1,537.27p 95740
18/04/2012 1,533.42p 1,539.84p 1,507.10p 1,536.63p 70802
17/04/2012 1,521.22p 1,539.84p 1,521.22p 1,528.92p 77381
16/04/2012 1,508.38p 1,537.91p 1,495.55p 1,528.92p 79856
13/04/2012 1,507.74p 1,541.12p 1,494.90p 1,518.65p 92572
12/04/2012 1,496.19p 1,511.59p 1,486.07p 1,505.17p 135644
11/04/2012 1,494.26p 1,507.10p 1,476.29p 1,490.41p 86906
10/04/2012 1,509.67p 1,521.22p 1,481.98p 1,491.70p 165803
05/04/2012 1,544.33p 1,576.42p 1,519.37p 1,530.85p 102052
04/04/2012 1,574.50p 1,577.26p 1,539.51p 1,544.33p 120514
03/04/2012 1,598.25p 1,598.25p 1,560.37p 1,574.50p 103216
02/04/2012 1,603.38p 1,603.38p 1,562.94p 1,586.69p 116576
30/03/2012 1,572.57p 1,607.87p 1,572.57p 1,591.83p 82779
29/03/2012 1,586.05p 1,590.54p 1,559.73p 1,569.36p 112237
28/03/2012 1,604.02p 1,604.02p 1,574.82p 1,580.91p 128653
27/03/2012 1,623.92p 1,647.03p 1,598.89p 1,598.89p 164536
26/03/2012 1,598.89p 1,609.80p 1,578.35p 1,609.80p 55990
23/03/2012 1,578.35p 1,598.25p 1,556.52p 1,584.77p 157041
22/03/2012 1,571.93p 1,581.56p 1,555.24p 1,566.79p 164683
21/03/2012 1,540.48p 1,597.60p 1,537.75p 1,562.94p 202299
20/03/2012 1,552.67p 1,571.29p 1,521.22p 1,532.77p 172996
19/03/2012 1,604.66p 1,630.98p 1,541.12p 1,560.37p 287072
16/03/2012 1,495.55p 1,628.38p 1,495.55p 1,611.08p 459815
15/03/2012 1,460.24p 1,521.86p 1,451.58p 1,518.65p 177123
14/03/2012 1,387.07p 1,500.68p 1,386.11p 1,469.23p 424063
13/03/2012 1,337.65p 1,358.19p 1,337.65p 1,347.92p 61174
12/03/2012 1,333.80p 1,365.25p 1,329.95p 1,337.65p 32811
09/03/2012 1,356.26p 1,365.33p 1,331.23p 1,341.50p 68049
08/03/2012 1,302.34p 1,362.04p 1,302.34p 1,362.04p 128316
07/03/2012 1,273.46p 1,310.05p 1,271.66p 1,304.27p 80515
06/03/2012 1,311.33p 1,311.33p 1,228.90p 1,277.31p 117783
05/03/2012 1,360.11p 1,360.11p 1,300.42p 1,311.33p 79170
02/03/2012 1,372.31p 1,372.31p 1,359.47p 1,362.04p 64024
01/03/2012 1,381.29p 1,381.29p 1,367.17p 1,368.46p 87855
29/02/2012 1,399.27p 1,413.84p 1,376.16p 1,376.16p 103258
28/02/2012 1,410.18p 1,438.39p 1,401.19p 1,402.48p 43340
27/02/2012 1,414.67p 1,441.63p 1,394.25p 1,412.10p 89507
24/02/2012 1,424.94p 1,442.91p 1,419.16p 1,431.36p 126122
23/02/2012 1,396.06p 1,451.26p 1,391.24p 1,424.30p 124893
22/02/2012 1,380.65p 1,396.06p 1,376.16p 1,392.85p 36787
21/02/2012 1,360.11p 1,389.64p 1,350.48p 1,383.22p 73233
20/02/2012 1,364.61p 1,379.37p 1,348.56p 1,364.61p 58501
17/02/2012 1,331.87p 1,359.47p 1,304.98p 1,347.28p 28053
16/02/2012 1,335.08p 1,340.22p 1,305.43p 1,333.80p 51490
15/02/2012 1,345.35p 1,351.43p 1,324.81p 1,339.57p 52510
14/02/2012 1,365.89p 1,365.89p 1,325.61p 1,329.95p 56335
13/02/2012 1,317.75p 1,374.23p 1,314.54p 1,331.87p 48835
10/02/2012 1,326.74p 1,343.32p 1,301.70p 1,314.54p 32505
09/02/2012 1,302.34p 1,346.57p 1,301.70p 1,329.95p 61872
08/02/2012 1,265.76p 1,319.03p 1,265.76p 1,316.47p 88048
07/02/2012 1,285.66p 1,294.00p 1,267.68p 1,277.31p 177284
06/02/2012 1,290.15p 1,321.41p 1,277.95p 1,282.45p 77704
03/02/2012 1,263.19p 1,290.79p 1,250.25p 1,286.94p 103040
02/02/2012 1,267.68p 1,303.67p 1,262.55p 1,263.83p 132649
01/02/2012 1,245.86p 1,283.09p 1,245.86p 1,267.68p 171567
31/01/2012 1,247.79p 1,270.89p 1,242.65p 1,257.41p 52923
30/01/2012 1,258.06p 1,261.27p 1,235.59p 1,247.14p 56304
27/01/2012 1,281.16p 1,281.95p 1,249.07p 1,261.27p 57570
26/01/2012 1,268.97p 1,290.15p 1,262.55p 1,282.45p 37452
25/01/2012 1,242.01p 1,276.03p 1,213.77p 1,270.89p 123209
24/01/2012 1,259.98p 1,270.89p 1,230.46p 1,232.38p 89880
23/01/2012 1,277.31p 1,290.05p 1,236.23p 1,270.89p 68340
20/01/2012 1,272.82p 1,294.64p 1,230.07p 1,283.73p 251771
19/01/2012 1,138.67p 1,301.70p 1,138.67p 1,283.73p 414261
18/01/2012 1,150.86p 1,179.17p 1,118.93p 1,144.45p 73655
17/01/2012 1,157.28p 1,175.26p 1,146.37p 1,157.93p 291931
16/01/2012 1,143.80p 1,155.36p 1,123.26p 1,150.86p 46486
13/01/2012 1,158.57p 1,172.53p 1,101.44p 1,136.10p 119745
12/01/2012 1,149.58p 1,176.09p 1,129.36p 1,161.13p 64361
11/01/2012 1,120.06p 1,186.17p 1,120.06p 1,157.93p 159392
10/01/2012 1,105.93p 1,150.20p 1,105.93p 1,138.67p 93312
09/01/2012 1,123.26p 1,123.26p 1,096.31p 1,102.08p 45474
06/01/2012 1,078.33p 1,100.16p 1,073.84p 1,084.75p 22574
05/01/2012 1,101.44p 1,112.35p 1,066.78p 1,080.90p 125928
04/01/2012 1,093.10p 1,115.40p 1,088.60p 1,105.29p 30864
03/01/2012 1,079.62p 1,095.66p 1,064.28p 1,095.66p 51812
30/12/2011 1,055.23p 1,068.06p 1,053.56p 1,054.58p 14284
29/12/2011 1,051.38p 1,066.78p 1,048.17p 1,059.08p 17363
28/12/2011 1,059.08p 1,078.39p 1,050.73p 1,053.94p 24154
23/12/2011 1,045.60p 1,059.72p 1,040.46p 1,059.72p 14486
22/12/2011 1,022.49p 1,046.69p 1,022.49p 1,046.24p 23398
21/12/2011 1,020.57p 1,042.39p 1,016.23p 1,020.57p 142926
20/12/2011 976.92p 1,024.42p 976.92p 1,016.07p 26170
19/12/2011 979.49p 1,024.42p 978.84p 984.62p 35357
16/12/2011 983.98p 1,012.86p 976.86p 991.04p 61477
15/12/2011 982.05p 989.24p 963.44p 980.13p 114484
14/12/2011 1,029.55p 1,041.11p 969.86p 972.43p 95125
13/12/2011 1,041.11p 1,062.29p 1,033.72p 1,039.82p 42441
12/12/2011 1,083.47p 1,092.59p 1,045.60p 1,045.60p 47081
09/12/2011 1,114.92p 1,137.39p 1,073.69p 1,091.17p 142426
08/12/2011 1,136.74p 1,138.03p 1,116.85p 1,128.40p 66346
07/12/2011 1,123.26p 1,129.04p 1,112.35p 1,123.26p 140004
06/12/2011 1,102.08p 1,148.30p 1,102.08p 1,116.85p 85152
05/12/2011 1,104.01p 1,117.26p 1,101.15p 1,116.20p 31525
02/12/2011 1,129.68p 1,143.80p 1,091.81p 1,093.10p 61810
01/12/2011 1,102.08p 1,142.52p 1,079.62p 1,123.26p 126214
30/11/2011 984.62p 1,098.87p 981.41p 1,091.81p 207031
29/11/2011 985.91p 1,007.73p 964.72p 1,007.73p 64011
28/11/2011 971.78p 988.47p 969.22p 980.13p 50713
25/11/2011 942.90p 972.43p 929.88p 954.45p 29223
24/11/2011 959.59p 978.20p 952.53p 952.53p 24640
23/11/2011 975.64p 994.89p 962.80p 963.44p 54507
22/11/2011 985.26p 1,007.73p 977.56p 981.41p 98803
21/11/2011 1,017.36p 1,017.36p 978.20p 985.26p 66779
18/11/2011 1,040.46p 1,050.60p 1,001.01p 1,023.78p 155092
17/11/2011 1,044.96p 1,060.14p 1,040.46p 1,045.60p 116967
16/11/2011 1,011.58p 1,062.93p 1,011.58p 1,056.51p 122997
15/11/2011 1,020.57p 1,026.34p 997.46p 1,014.79p 157827
14/11/2011 1,037.25p 1,053.80p 1,012.86p 1,019.92p 55001
11/11/2011 995.53p 1,043.71p 978.20p 1,032.12p 108468
10/11/2011 950.60p 1,011.58p 950.60p 995.53p 162266
09/11/2011 1,037.90p 1,042.39p 987.19p 988.47p 113970
08/11/2011 1,029.55p 1,055.24p 1,021.21p 1,023.78p 69081
07/11/2011 1,030.84p 1,068.71p 1,019.28p 1,034.69p 33721
04/11/2011 1,054.58p 1,073.20p 1,039.82p 1,051.38p 58210
03/11/2011 1,043.03p 1,083.47p 1,031.48p 1,050.73p 118676
02/11/2011 1,060.36p 1,069.35p 1,043.03p 1,052.66p 48053
01/11/2011 1,072.56p 1,078.37p 1,034.69p 1,051.38p 84211
31/10/2011 1,125.83p 1,168.20p 1,093.10p 1,093.10p 79302
28/10/2011 1,160.49p 1,168.20p 1,116.85p 1,125.19p 115359
27/10/2011 1,128.40p 1,157.86p 1,109.14p 1,152.15p 386690
26/10/2011 1,080.26p 1,122.62p 1,080.26p 1,100.80p 108290
25/10/2011 1,080.26p 1,123.26p 1,069.99p 1,109.14p 162893
24/10/2011 1,061.00p 1,084.75p 1,046.24p 1,081.54p 104658
21/10/2011 1,059.08p 1,093.10p 1,039.82p 1,046.24p 93024
20/10/2011 1,069.35p 1,069.35p 1,043.03p 1,046.24p 157403
19/10/2011 1,087.32p 1,104.65p 1,057.79p 1,074.48p 132400
18/10/2011 1,086.68p 1,095.02p 1,059.08p 1,090.53p 121795
17/10/2011 1,112.99p 1,126.47p 1,064.89p 1,078.33p 190976
14/10/2011 1,043.67p 1,099.52p 1,039.82p 1,097.59p 227016
13/10/2011 1,056.51p 1,056.51p 1,022.49p 1,048.81p 139620
12/10/2011 1,012.86p 1,061.00p 1,010.94p 1,052.66p 75675
11/10/2011 1,052.02p 1,057.63p 1,020.57p 1,039.82p 107394
10/10/2011 1,027.63p 1,070.63p 1,010.94p 1,061.65p 137830
07/10/2011 1,041.11p 1,063.57p 1,021.85p 1,031.48p 166685
06/10/2011 1,014.15p 1,057.79p 1,004.52p 1,030.84p 156808
05/10/2011 1,020.57p 1,020.57p 962.80p 1,002.59p 67251
04/10/2011 994.89p 1,028.91p 975.64p 989.76p 192530
03/10/2011 998.74p 1,051.38p 998.74p 1,014.15p 133186
30/09/2011 1,038.54p 1,056.51p 1,030.19p 1,031.48p 141062
29/09/2011 1,000.67p 1,058.44p 991.36p 1,046.24p 222048
28/09/2011 1,007.73p 1,027.57p 975.64p 1,003.24p 180927
27/09/2011 957.02p 1,013.51p 942.90p 1,007.73p 193745
26/09/2011 955.74p 968.58p 928.14p 950.60p 168353
23/09/2011 996.82p 1,007.73p 941.34p 949.96p 97313

*Close Price adjusted for both dividends and splits