Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
16/08/2010 571.96p 583.93p 571.96p 577.28p 5748
13/08/2010 573.95p 583.26p 567.54p 575.95p 12969
12/08/2010 569.30p 574.62p 559.32p 559.99p 32861
11/08/2010 574.62p 585.92p 571.96p 582.60p 24208
10/08/2010 566.64p 599.89p 566.64p 585.92p 35329
09/08/2010 549.35p 579.94p 549.35p 574.62p 53970
06/08/2010 556.00p 567.30p 554.67p 558.66p 12144
05/08/2010 554.67p 571.96p 554.67p 559.99p 17903
04/08/2010 559.32p 571.29p 555.14p 571.29p 14396
03/08/2010 552.67p 569.30p 545.35p 554.67p 12546
02/08/2010 545.35p 571.96p 545.35p 554.67p 37482
30/07/2010 545.35p 558.66p 545.35p 546.69p 13267
29/07/2010 545.35p 558.58p 541.36p 549.35p 55083
28/07/2010 534.71p 554.00p 534.71p 548.02p 41906
27/07/2010 525.40p 548.02p 513.80p 544.69p 95409
26/07/2010 505.45p 526.86p 505.45p 514.76p 15489
23/07/2010 503.46p 532.05p 503.46p 513.43p 84411
22/07/2010 496.14p 518.75p 496.14p 518.75p 27320
21/07/2010 498.14p 510.11p 498.00p 510.11p 5557
20/07/2010 492.15p 516.00p 492.15p 513.43p 8758
19/07/2010 494.14p 506.78p 494.14p 506.78p 4604
16/07/2010 494.14p 510.19p 494.14p 504.79p 5100
15/07/2010 487.49p 513.43p 487.49p 506.12p 21322
14/07/2010 486.83p 508.11p 486.83p 508.11p 28123
13/07/2010 478.85p 502.79p 478.85p 489.49p 11214
12/07/2010 468.87p 500.13p 468.87p 500.13p 13776
09/07/2010 470.20p 481.51p 470.20p 474.19p 4310
08/07/2010 462.89p 482.17p 462.89p 482.17p 19535
07/07/2010 478.85p 486.16p 462.89p 465.55p 110558
06/07/2010 473.53p 489.49p 473.53p 485.50p 60358
05/07/2010 479.51p 484.17p 460.89p 484.17p 17303
02/07/2010 460.89p 475.52p 460.89p 475.52p 63070
01/07/2010 464.22p 471.53p 462.89p 466.21p 7346
30/06/2010 460.89p 482.17p 460.89p 476.85p 23132
29/06/2010 481.51p 481.51p 454.91p 475.52p 40345
28/06/2010 489.49p 494.81p 481.51p 485.50p 21635
25/06/2010 502.79p 502.79p 487.49p 488.82p 32359
24/06/2010 492.15p 518.75p 484.83p 500.13p 123088
23/06/2010 480.18p 481.51p 478.85p 481.51p 5457
22/06/2010 484.17p 496.81p 481.51p 484.17p 68204
21/06/2010 500.80p 503.46p 487.49p 487.49p 118799
18/06/2010 508.78p 518.09p 502.79p 505.45p 28909
17/06/2010 500.80p 516.09p 500.80p 516.09p 23879
16/06/2010 490.15p 512.10p 490.15p 508.11p 87148
15/06/2010 490.82p 500.13p 486.83p 497.47p 40140
14/06/2010 491.48p 506.12p 491.48p 502.79p 27375
11/06/2010 493.48p 504.12p 492.15p 492.15p 4677
10/06/2010 494.14p 502.13p 489.49p 494.14p 7604
09/06/2010 504.79p 505.45p 500.13p 505.45p 13587
08/06/2010 500.80p 509.36p 494.81p 508.78p 47500
07/06/2010 484.17p 510.11p 484.17p 505.45p 48704
04/06/2010 485.50p 505.45p 485.23p 505.45p 55926
03/06/2010 474.19p 486.16p 470.20p 486.16p 31541
02/06/2010 478.85p 481.51p 462.22p 474.86p 22889
01/06/2010 459.56p 469.54p 459.56p 465.55p 24513
28/05/2010 465.55p 474.86p 463.55p 464.22p 83481
27/05/2010 472.86p 477.52p 466.21p 468.21p 73286
26/05/2010 468.21p 481.51p 468.21p 473.53p 123757
25/05/2010 460.23p 471.53p 457.57p 468.21p 48275
24/05/2010 473.53p 483.50p 468.87p 473.53p 35752
21/05/2010 452.91p 472.86p 452.25p 465.55p 53388
20/05/2010 465.55p 465.55p 452.25p 452.25p 115554
19/05/2010 488.82p 500.80p 469.54p 472.20p 93735
18/05/2010 510.11p 510.11p 488.82p 496.14p 41553
17/05/2010 518.09p 518.09p 496.14p 502.79p 38312
14/05/2010 524.07p 524.07p 508.11p 510.77p 42630
13/05/2010 518.75p 524.07p 510.11p 520.75p 46700
12/05/2010 513.43p 521.59p 508.11p 510.77p 73451
11/05/2010 524.07p 524.07p 504.12p 512.10p 57290
10/05/2010 521.41p 526.13p 507.45p 520.75p 73253
07/05/2010 498.80p 518.75p 476.19p 511.44p 108717
06/05/2010 525.40p 544.69p 511.44p 512.77p 192072
05/05/2010 536.71p 548.02p 507.45p 533.38p 252323
04/05/2010 550.01p 550.01p 521.41p 533.38p 180037
30/04/2010 547.35p 550.01p 538.04p 545.35p 117349
29/04/2010 552.01p 552.01p 538.70p 543.36p 36240
28/04/2010 532.05p 549.35p 519.42p 540.70p 393293
27/04/2010 536.71p 548.02p 535.83p 537.37p 280438
26/04/2010 532.05p 556.00p 531.39p 539.37p 339281
23/04/2010 512.10p 529.39p 512.10p 526.73p 79493
22/04/2010 505.45p 523.41p 505.45p 514.10p 935917
21/04/2010 483.50p 510.11p 483.50p 505.45p 851383
20/04/2010 484.83p 494.14p 478.85p 485.50p 28528
19/04/2010 496.81p 496.81p 486.16p 488.16p 123498
16/04/2010 492.81p 500.80p 489.49p 492.15p 343872
15/04/2010 502.79p 521.41p 472.86p 497.47p 947167
14/04/2010 500.13p 510.77p 497.61p 505.45p 248612
13/04/2010 489.49p 497.47p 482.84p 496.14p 120676
12/04/2010 476.19p 492.26p 465.81p 490.15p 71131
09/04/2010 468.21p 468.21p 458.23p 462.22p 3781
08/04/2010 460.23p 477.52p 452.00p 458.90p 140143
07/04/2010 472.20p 478.85p 457.57p 458.90p 55753
06/04/2010 477.52p 479.51p 463.55p 470.87p 548398
01/04/2010 474.19p 482.64p 462.66p 476.19p 17163
31/03/2010 474.86p 489.49p 460.23p 471.53p 125317
30/03/2010 494.81p 497.97p 476.94p 481.51p 81222
29/03/2010 490.82p 490.82p 471.08p 480.18p 4743
26/03/2010 491.48p 492.15p 472.17p 486.83p 146760
25/03/2010 486.16p 490.15p 479.36p 485.50p 297997
24/03/2010 477.52p 486.16p 476.19p 480.84p 460660
23/03/2010 476.85p 478.85p 465.55p 476.19p 49015
22/03/2010 480.18p 481.51p 466.21p 476.19p 62601
19/03/2010 478.85p 486.70p 473.53p 473.53p 171253
18/03/2010 473.53p 478.05p 468.21p 473.53p 25626
17/03/2010 486.16p 486.16p 476.19p 480.84p 169204
16/03/2010 482.17p 488.16p 478.85p 483.50p 12169
15/03/2010 490.82p 492.15p 481.61p 488.16p 57710
12/03/2010 478.85p 502.79p 478.85p 486.16p 189096
11/03/2010 460.23p 478.85p 457.57p 476.85p 1314333
10/03/2010 473.53p 478.85p 460.23p 462.89p 572982
09/03/2010 442.93p 461.56p 441.60p 460.23p 128057
08/03/2010 457.57p 460.23p 452.25p 460.23p 13539
05/03/2010 436.95p 450.92p 436.28p 447.59p 192020
04/03/2010 436.28p 444.26p 436.28p 438.28p 248635
03/03/2010 444.26p 458.23p 437.61p 444.26p 214480
02/03/2010 449.59p 459.25p 441.60p 445.59p 39964
01/03/2010 450.25p 460.23p 441.71p 449.59p 9483
26/02/2010 452.25p 458.46p 444.26p 449.59p 67431
25/02/2010 452.25p 455.57p 446.39p 455.57p 3776
24/02/2010 452.25p 452.25p 445.57p 452.25p 31204
23/02/2010 454.24p 462.89p 442.89p 453.58p 388949
22/02/2010 450.92p 450.92p 445.59p 445.59p 5892
19/02/2010 444.26p 450.92p 438.94p 449.59p 15067
18/02/2010 458.23p 460.23p 449.59p 455.57p 52515
17/02/2010 450.92p 462.89p 439.66p 455.57p 19738
16/02/2010 456.24p 470.06p 442.93p 452.25p 11597
15/02/2010 465.55p 466.03p 454.91p 462.22p 8178
12/02/2010 465.55p 473.53p 463.37p 470.87p 17410
11/02/2010 473.53p 473.53p 462.89p 466.88p 20513
10/02/2010 462.89p 472.86p 462.89p 472.86p 3028
09/02/2010 465.55p 465.55p 464.88p 465.55p 3405
08/02/2010 473.53p 473.53p 463.62p 473.53p 4820
05/02/2010 462.89p 470.87p 462.89p 470.87p 10374
04/02/2010 471.53p 471.53p 462.89p 465.55p 125645
03/02/2010 472.20p 477.61p 465.63p 472.20p 4919
02/02/2010 478.85p 478.85p 470.87p 476.19p 35088
01/02/2010 466.21p 477.22p 462.89p 465.55p 23954
29/01/2010 468.21p 470.87p 462.94p 465.55p 14521
28/01/2010 460.23p 466.58p 460.23p 462.89p 576658
27/01/2010 462.89p 468.21p 457.57p 465.55p 21990
26/01/2010 454.91p 462.89p 454.91p 457.57p 6764
25/01/2010 457.57p 462.22p 455.93p 462.22p 1944
22/01/2010 470.87p 470.87p 465.55p 465.55p 46060
21/01/2010 465.55p 473.53p 457.57p 473.53p 86890
20/01/2010 465.55p 467.54p 465.55p 467.54p 24574
19/01/2010 465.55p 470.87p 460.33p 470.20p 44139
18/01/2010 470.87p 474.59p 464.08p 471.53p 13901
15/01/2010 470.87p 476.19p 465.44p 470.87p 36117
14/01/2010 465.55p 476.08p 465.55p 472.86p 11492
13/01/2010 478.85p 478.85p 465.55p 471.53p 12097
12/01/2010 465.55p 478.85p 452.25p 467.54p 226211
11/01/2010 438.94p 444.26p 436.28p 441.60p 25206
08/01/2010 438.94p 451.58p 438.94p 441.60p 12930
07/01/2010 425.64p 446.93p 425.64p 441.60p 28304
06/01/2010 417.66p 446.93p 417.66p 442.27p 15225
05/01/2010 432.96p 438.94p 430.96p 436.28p 44306
04/01/2010 417.66p 432.29p 403.82p 428.30p 139739
31/12/2009 404.36p 416.33p 404.36p 404.36p 8254
30/12/2009 409.68p 412.29p 393.72p 399.04p 27665
29/12/2009 410.35p 413.01p 404.36p 412.34p 14955
24/12/2009 405.69p 417.09p 399.04p 412.34p 610
23/12/2009 399.04p 413.67p 399.04p 405.69p 28734
22/12/2009 418.33p 430.68p 406.36p 414.34p 38727
21/12/2009 420.32p 430.70p 412.34p 420.32p 35814
18/12/2009 426.31p 433.62p 422.98p 424.98p 7357
17/12/2009 420.32p 442.27p 420.32p 425.64p 2774
16/12/2009 442.93p 442.93p 425.72p 427.64p 34429
15/12/2009 422.98p 444.26p 420.32p 428.30p 24545
14/12/2009 452.25p 452.91p 425.64p 426.97p 33541
11/12/2009 443.60p 443.60p 436.28p 438.94p 5923
10/12/2009 452.91p 452.91p 432.29p 438.94p 14840
09/12/2009 452.25p 452.77p 433.62p 444.93p 10023
08/12/2009 452.25p 454.24p 436.28p 448.26p 17142
07/12/2009 460.89p 466.88p 449.59p 451.58p 27062
04/12/2009 460.23p 460.23p 444.26p 457.57p 9659
03/12/2009 448.26p 458.90p 442.32p 454.91p 65780
02/12/2009 420.32p 448.92p 418.99p 448.92p 42468
01/12/2009 409.02p 420.32p 409.02p 420.32p 29927
30/11/2009 420.32p 422.98p 399.04p 407.02p 28650
27/11/2009 420.32p 420.32p 399.04p 418.99p 49421
26/11/2009 439.61p 447.59p 411.01p 411.01p 56365
25/11/2009 446.93p 452.25p 428.97p 438.94p 88052
24/11/2009 446.26p 448.92p 430.96p 430.96p 14051
23/11/2009 441.60p 457.57p 428.30p 437.61p 84487
20/11/2009 461.56p 465.55p 441.60p 444.26p 17017
19/11/2009 465.55p 465.55p 441.60p 448.26p 39967
18/11/2009 460.23p 462.89p 449.35p 453.58p 49461
17/11/2009 456.90p 470.20p 443.60p 452.91p 287646
16/11/2009 425.64p 455.57p 425.64p 452.25p 24878
13/11/2009 425.64p 433.62p 409.68p 428.97p 396731
12/11/2009 399.04p 423.65p 386.46p 423.65p 86975
11/11/2009 408.35p 422.98p 400.58p 401.70p 56282
10/11/2009 440.27p 440.27p 408.35p 408.35p 23114
09/11/2009 436.28p 438.94p 418.99p 421.65p 22771
06/11/2009 436.28p 436.28p 420.99p 420.99p 14066
05/11/2009 435.62p 441.60p 420.32p 425.64p 27834
04/11/2009 435.62p 436.28p 420.32p 436.28p 47075
03/11/2009 425.64p 425.64p 418.99p 418.99p 8087
02/11/2009 448.92p 448.92p 412.34p 425.64p 56617
30/10/2009 442.27p 451.58p 441.60p 449.59p 38608

*Close Price adjusted for both dividends and splits