Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
13/03/2024 203.00p 217.40p 191.90p 215.20p 1715895
12/03/2024 149.00p 199.90p 149.00p 195.00p 1962207
11/03/2024 140.50p 143.61p 137.20p 143.60p 313832
08/03/2024 143.00p 146.90p 139.10p 140.20p 454179
07/03/2024 144.90p 147.40p 140.00p 143.60p 292493
06/03/2024 144.00p 149.80p 142.00p 142.00p 361794
05/03/2024 149.00p 149.00p 145.00p 145.50p 245595
04/03/2024 153.90p 154.70p 145.80p 145.80p 299737
01/03/2024 146.70p 154.90p 146.00p 154.00p 392995
29/02/2024 148.00p 151.60p 142.10p 145.70p 4550418
28/02/2024 156.00p 157.92p 148.60p 149.70p 363165
27/02/2024 152.00p 157.60p 152.00p 157.00p 427269
26/02/2024 158.00p 158.00p 149.20p 152.10p 206977
23/02/2024 156.00p 159.09p 153.10p 155.60p 292278
22/02/2024 153.70p 158.70p 149.80p 157.90p 196133
21/02/2024 154.60p 155.10p 147.00p 151.40p 322262
20/02/2024 155.80p 161.51p 154.37p 155.10p 381727
19/02/2024 157.00p 157.00p 151.90p 156.10p 295308
16/02/2024 154.80p 157.00p 151.20p 155.80p 420606
15/02/2024 150.00p 157.06p 149.10p 154.80p 498222
14/02/2024 143.00p 151.90p 140.00p 149.50p 384408
13/02/2024 149.00p 149.60p 137.40p 140.20p 443828
12/02/2024 138.00p 149.20p 136.43p 148.00p 470173
09/02/2024 139.00p 139.90p 131.90p 135.20p 263504
08/02/2024 138.40p 142.20p 136.00p 138.00p 223295
07/02/2024 147.00p 147.00p 137.60p 138.00p 277725
06/02/2024 144.00p 146.80p 139.20p 146.80p 312125
05/02/2024 150.80p 154.10p 142.10p 142.30p 357067
02/02/2024 147.00p 157.20p 143.60p 150.80p 636245
01/02/2024 154.00p 159.10p 144.80p 144.80p 537921
31/01/2024 140.00p 158.90p 137.40p 157.00p 1608620
30/01/2024 131.40p 141.30p 131.40p 140.00p 1411551
29/01/2024 137.00p 138.50p 130.76p 134.70p 367484
26/01/2024 138.00p 141.84p 134.00p 138.00p 577668
25/01/2024 136.00p 140.00p 134.60p 138.50p 401681
24/01/2024 130.50p 139.00p 129.62p 137.00p 379977
23/01/2024 123.00p 136.00p 119.80p 133.70p 548852
22/01/2024 126.50p 126.50p 118.00p 122.50p 1682562
19/01/2024 125.90p 130.13p 120.00p 127.00p 537069
18/01/2024 127.00p 129.53p 122.20p 122.70p 1400186
17/01/2024 132.50p 135.50p 125.00p 127.00p 555782
16/01/2024 137.00p 139.50p 133.00p 134.30p 348839
15/01/2024 140.00p 144.00p 135.50p 137.40p 452186
12/01/2024 152.00p 153.00p 141.00p 141.50p 964017
11/01/2024 157.00p 160.40p 150.30p 150.30p 489809
10/01/2024 174.70p 174.70p 156.00p 157.10p 1068596
09/01/2024 178.40p 178.40p 170.00p 170.20p 351734
08/01/2024 179.00p 181.00p 172.77p 174.40p 249838
05/01/2024 172.30p 181.50p 170.10p 179.00p 227937
04/01/2024 177.20p 177.20p 170.30p 173.30p 281385
03/01/2024 179.20p 185.90p 172.00p 175.40p 309269
02/01/2024 190.00p 191.83p 180.10p 182.80p 201007
29/12/2023 190.00p 190.10p 181.80p 189.70p 69454
28/12/2023 184.10p 191.30p 183.20p 184.90p 144786
27/12/2023 180.00p 191.50p 178.60p 188.80p 99833
22/12/2023 185.10p 186.70p 182.40p 183.30p 114276
21/12/2023 181.40p 187.50p 181.40p 184.50p 198160
20/12/2023 185.90p 190.40p 179.77p 185.80p 571704
19/12/2023 186.00p 187.82p 181.70p 183.90p 222338
18/12/2023 176.90p 185.50p 172.55p 184.30p 381790
15/12/2023 180.00p 190.10p 176.90p 178.00p 656395
14/12/2023 168.40p 187.50p 166.60p 178.20p 852933
13/12/2023 172.00p 175.00p 165.10p 172.20p 254505
12/12/2023 179.00p 179.00p 167.60p 171.20p 485770
11/12/2023 186.30p 186.30p 175.40p 175.60p 165390
08/12/2023 182.50p 186.00p 173.14p 180.90p 211406
07/12/2023 182.00p 182.70p 171.80p 182.50p 143733
06/12/2023 176.00p 182.00p 174.00p 179.80p 143236
05/12/2023 176.60p 179.40p 171.82p 176.00p 160949
04/12/2023 185.50p 189.90p 175.10p 179.10p 121733
01/12/2023 176.40p 182.50p 167.00p 182.50p 427177
30/11/2023 178.40p 181.60p 172.40p 172.40p 589241
29/11/2023 173.00p 184.14p 173.00p 177.80p 213693
28/11/2023 183.00p 183.00p 172.00p 175.40p 326448
27/11/2023 184.00p 189.30p 178.30p 179.10p 156063
24/11/2023 179.50p 187.60p 178.00p 186.50p 203314
23/11/2023 178.50p 184.80p 173.00p 184.10p 271164
22/11/2023 181.00p 181.00p 173.31p 176.80p 166955
21/11/2023 182.30p 185.10p 174.60p 174.60p 260381
20/11/2023 182.60p 189.40p 180.10p 180.50p 115045
17/11/2023 176.00p 194.60p 174.58p 186.20p 237470
16/11/2023 193.00p 197.80p 177.10p 179.70p 491280
15/11/2023 204.20p 217.79p 188.60p 194.00p 662995
14/11/2023 200.20p 211.20p 195.10p 210.20p 451346
13/11/2023 202.80p 205.00p 195.10p 197.60p 409958
10/11/2023 210.00p 210.00p 194.20p 200.80p 545149
09/11/2023 203.20p 212.40p 199.16p 203.80p 360410
08/11/2023 197.00p 206.00p 196.00p 204.00p 455301
07/11/2023 207.00p 208.00p 198.00p 200.00p 304610
06/11/2023 208.00p 215.90p 204.70p 206.00p 302707
03/11/2023 201.00p 211.00p 199.62p 208.00p 423565
02/11/2023 200.00p 202.50p 196.50p 198.50p 573382
01/11/2023 191.00p 196.60p 189.00p 196.00p 541174
31/10/2023 187.00p 193.00p 184.50p 189.50p 1234607
30/10/2023 179.50p 189.50p 179.50p 189.50p 661846
27/10/2023 186.50p 191.00p 177.00p 178.50p 344164
26/10/2023 179.00p 191.50p 176.00p 190.00p 563310
25/10/2023 180.00p 180.50p 171.50p 177.50p 617558
24/10/2023 173.00p 185.00p 173.00p 183.00p 343277
23/10/2023 175.50p 179.00p 168.00p 177.00p 801535
20/10/2023 190.50p 191.00p 178.00p 179.00p 942446
19/10/2023 189.50p 198.50p 189.00p 191.50p 217097
18/10/2023 199.00p 200.00p 185.00p 191.00p 1047923
17/10/2023 195.50p 201.00p 191.85p 199.00p 663203
16/10/2023 201.00p 207.00p 195.00p 195.00p 921995
13/10/2023 203.00p 207.50p 195.00p 197.50p 1329267
12/10/2023 211.00p 218.04p 202.00p 212.00p 466422
11/10/2023 212.00p 216.96p 208.00p 211.00p 466843
10/10/2023 212.00p 234.22p 209.00p 213.00p 1591281
09/10/2023 224.00p 228.00p 210.00p 213.00p 700938
06/10/2023 233.00p 233.00p 222.00p 223.00p 1239792
05/10/2023 228.00p 233.00p 227.49p 232.00p 1172578
04/10/2023 232.00p 233.00p 227.00p 230.00p 435603
03/10/2023 234.00p 234.00p 228.00p 232.00p 501753
02/10/2023 229.00p 233.00p 219.00p 233.00p 789124
29/09/2023 257.00p 257.00p 226.00p 232.00p 1220610
28/09/2023 280.00p 282.70p 248.85p 250.00p 721866
27/09/2023 297.11p 297.11p 273.35p 275.86p 525533
26/09/2023 294.64p 301.37p 272.58p 292.21p 230977
25/09/2023 299.35p 310.85p 288.89p 296.85p 351350
22/09/2023 304.81p 317.33p 300.24p 305.69p 1427690
21/09/2023 326.31p 326.31p 300.53p 302.01p 390986
20/09/2023 309.37p 331.32p 309.37p 318.80p 342256
19/09/2023 331.47p 342.37p 311.39p 313.06p 275742
18/09/2023 360.93p 364.03p 318.51p 324.10p 375158
15/09/2023 357.40p 373.09p 347.68p 351.95p 1782644
14/09/2023 333.09p 361.23p 333.09p 353.57p 455675
13/09/2023 338.54p 341.93p 324.10p 339.57p 1448128
12/09/2023 353.42p 353.57p 330.44p 333.68p 1904984
11/09/2023 346.20p 359.76p 338.98p 352.98p 606268
08/09/2023 344.73p 356.81p 326.46p 350.03p 1133099
07/09/2023 368.30p 382.66p 302.01p 331.47p 2175482
06/09/2023 445.64p 456.07p 445.64p 447.85p 331939
05/09/2023 458.90p 463.69p 444.17p 447.49p 298827
04/09/2023 463.69p 473.96p 453.45p 458.90p 206339
01/09/2023 486.16p 486.16p 458.53p 458.53p 181902
31/08/2023 480.26p 487.63p 466.66p 471.42p 189971
30/08/2023 486.16p 503.84p 477.69p 477.69p 106193
29/08/2023 465.53p 501.99p 465.53p 495.00p 184132
25/08/2023 479.16p 481.00p 465.16p 468.11p 115042
24/08/2023 486.53p 504.57p 477.32p 479.16p 171109
23/08/2023 489.84p 500.89p 460.38p 494.26p 202150
22/08/2023 497.21p 505.31p 489.47p 489.47p 227973
21/08/2023 518.57p 524.09p 492.05p 497.94p 259027
18/08/2023 538.46p 538.46p 505.73p 510.83p 184177
17/08/2023 533.30p 549.14p 523.36p 526.67p 126286
16/08/2023 591.12p 591.12p 533.30p 537.72p 250672
15/08/2023 622.43p 622.43p 574.55p 577.13p 65180
14/08/2023 615.80p 617.64p 596.28p 607.70p 54797
11/08/2023 623.16p 623.16p 606.22p 615.06p 61949
10/08/2023 621.32p 621.32p 606.22p 611.38p 106634
09/08/2023 612.48p 614.33p 597.02p 609.17p 100867
08/08/2023 623.53p 623.53p 599.96p 612.12p 98320
07/08/2023 609.17p 630.16p 604.93p 609.17p 75912
04/08/2023 584.49p 626.11p 584.49p 623.16p 99801
03/08/2023 599.96p 610.27p 567.18p 593.33p 131037
02/08/2023 603.64p 613.22p 594.44p 609.91p 107260
01/08/2023 615.80p 625.37p 612.85p 620.22p 64503
31/07/2023 578.97p 617.27p 574.92p 614.69p 133649
28/07/2023 601.80p 614.31p 582.65p 589.28p 69071
27/07/2023 634.21p 640.84p 599.23p 601.07p 62651
26/07/2023 621.32p 633.48p 604.38p 629.06p 108929
25/07/2023 589.28p 632.37p 589.28p 614.33p 136138
24/07/2023 578.97p 607.33p 578.97p 604.38p 408021
21/07/2023 599.59p 599.59p 576.76p 590.75p 120743
20/07/2023 588.54p 601.80p 571.97p 593.70p 290370
19/07/2023 548.03p 609.17p 538.82p 591.86p 617857
18/07/2023 604.01p 605.85p 524.83p 538.46p 502280
17/07/2023 619.85p 624.64p 586.70p 589.28p 95431
14/07/2023 616.17p 646.00p 602.54p 602.91p 333588
13/07/2023 633.85p 644.60p 624.64p 626.48p 183349
12/07/2023 620.95p 645.26p 604.01p 637.53p 126810
11/07/2023 581.91p 612.12p 571.60p 609.91p 167093
10/07/2023 572.34p 580.44p 563.87p 578.23p 84093
07/07/2023 552.45p 572.71p 543.24p 571.97p 96727
06/07/2023 567.18p 572.34p 548.96p 555.77p 483527
05/07/2023 569.39p 583.02p 557.61p 567.18p 177759
04/07/2023 553.56p 578.23p 544.72p 578.23p 329025
03/07/2023 546.56p 551.71p 535.14p 551.71p 97036
30/06/2023 523.36p 549.50p 523.36p 536.98p 88610
29/06/2023 560.19p 566.81p 534.40p 538.82p 102849
28/06/2023 535.88p 568.66p 530.72p 558.71p 151721
27/06/2023 545.08p 552.08p 528.51p 535.88p 83799
26/06/2023 527.41p 546.18p 516.73p 539.56p 233414
23/06/2023 525.93p 544.35p 520.78p 522.99p 258098
22/06/2023 524.09p 553.56p 518.57p 528.14p 544173
21/06/2023 530.35p 546.93p 515.62p 529.62p 605378
20/06/2023 590.75p 590.75p 528.14p 537.72p 632915
19/06/2023 604.38p 609.91p 586.33p 589.65p 199522
16/06/2023 619.11p 643.81p 615.06p 615.80p 351133
15/06/2023 666.26p 666.26p 606.96p 627.58p 424504
14/06/2023 676.94p 684.30p 657.78p 658.52p 116923
13/06/2023 658.15p 668.45p 641.51p 659.63p 338411
12/06/2023 648.21p 663.01p 636.42p 648.21p 132310
09/06/2023 684.30p 696.46p 648.21p 648.21p 185664
07/06/2023 692.41p 706.58p 682.09p 705.66p 102244
06/06/2023 710.08p 710.08p 684.30p 692.41p 214182
05/06/2023 693.88p 704.08p 668.92p 691.30p 708457
02/06/2023 683.20p 687.24p 665.15p 676.57p 156481
01/06/2023 678.41p 679.15p 652.09p 661.84p 165734

*Close Price adjusted for both dividends and splits