Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
29/10/2009 451.58p 472.20p 446.93p 454.91p 16610
28/10/2009 474.19p 474.19p 452.25p 465.55p 95186
27/10/2009 491.48p 491.48p 465.55p 465.55p 74531
26/10/2009 473.53p 484.83p 473.53p 478.85p 48461
23/10/2009 468.21p 485.50p 468.21p 482.84p 60493
22/10/2009 468.21p 481.51p 468.21p 481.51p 15407
21/10/2009 478.18p 482.84p 465.55p 479.51p 33576
20/10/2009 467.54p 478.85p 444.26p 465.55p 100497
19/10/2009 433.62p 468.21p 420.99p 468.21p 109549
16/10/2009 400.37p 401.70p 391.06p 391.06p 28305
15/10/2009 399.04p 417.66p 399.04p 412.34p 6452
14/10/2009 409.68p 420.32p 409.68p 417.66p 30445
13/10/2009 412.34p 412.34p 399.04p 401.70p 15818
12/10/2009 388.40p 412.34p 388.40p 412.34p 33250
09/10/2009 397.71p 409.02p 393.72p 409.02p 21925
08/10/2009 381.08p 386.40p 375.10p 386.40p 2437
07/10/2009 396.38p 396.38p 376.43p 379.09p 22209
06/10/2009 353.82p 399.04p 351.16p 383.08p 47693
05/10/2009 345.83p 353.82p 345.83p 352.49p 33908
02/10/2009 348.50p 353.15p 332.53p 345.83p 38821
01/10/2009 359.14p 359.80p 357.81p 357.81p 5726
30/09/2009 369.11p 369.78p 365.12p 365.12p 1376
29/09/2009 349.83p 361.80p 349.83p 361.80p 14123
28/09/2009 364.46p 364.46p 351.82p 359.14p 15127
25/09/2009 372.44p 372.44p 364.46p 365.79p 19605
24/09/2009 393.05p 393.05p 373.10p 375.10p 22723
23/09/2009 375.10p 393.72p 372.44p 377.76p 12327
22/09/2009 380.42p 396.38p 372.44p 381.75p 19975
21/09/2009 385.74p 385.74p 377.76p 377.76p 13645
18/09/2009 389.06p 407.02p 385.74p 399.04p 64451
17/09/2009 385.07p 393.72p 372.44p 393.72p 54051
16/09/2009 379.09p 381.75p 372.44p 377.76p 69453
15/09/2009 385.07p 385.74p 372.44p 372.44p 104323
14/09/2009 385.74p 399.04p 377.76p 385.74p 43078
11/09/2009 374.43p 383.08p 372.44p 383.08p 12348
10/09/2009 372.44p 372.44p 372.44p 372.44p 1163
09/09/2009 371.77p 380.42p 367.12p 372.44p 66787
08/09/2009 366.45p 372.44p 366.45p 372.44p 10410
07/09/2009 363.79p 367.12p 351.16p 367.12p 20897
04/09/2009 363.79p 364.46p 348.50p 348.50p 20679
03/09/2009 358.47p 364.46p 352.49p 364.46p 40158
02/09/2009 348.50p 351.16p 345.83p 351.16p 39173
01/09/2009 364.46p 364.46p 345.83p 359.14p 30256
28/08/2009 364.46p 364.46p 345.83p 364.46p 11088
27/08/2009 363.79p 366.45p 359.14p 363.79p 8012
26/08/2009 375.10p 375.10p 364.46p 369.78p 91693
25/08/2009 369.11p 375.76p 366.45p 375.10p 56778
24/08/2009 357.81p 369.78p 357.81p 366.45p 59376
21/08/2009 345.17p 345.83p 332.53p 344.50p 61362
20/08/2009 326.55p 337.85p 326.55p 337.85p 13294
19/08/2009 308.59p 327.21p 308.59p 327.21p 28363
18/08/2009 313.91p 332.53p 308.59p 308.59p 62909
17/08/2009 357.14p 357.14p 321.89p 326.55p 38498
14/08/2009 353.15p 353.82p 340.51p 340.51p 29495
13/08/2009 353.15p 353.82p 351.16p 352.49p 19174
12/08/2009 351.16p 356.48p 345.83p 345.83p 19653
11/08/2009 357.14p 357.81p 344.50p 354.48p 19478
10/08/2009 358.47p 361.80p 356.48p 356.48p 21563
07/08/2009 350.49p 361.80p 343.17p 361.80p 59486
06/08/2009 323.89p 351.16p 319.23p 351.16p 62516
05/08/2009 319.23p 321.23p 316.57p 319.23p 23296
04/08/2009 310.59p 319.23p 308.59p 316.57p 20113
03/08/2009 313.91p 316.57p 309.92p 315.24p 35826
31/07/2009 300.61p 313.91p 299.28p 305.93p 71739
30/07/2009 296.62p 300.61p 292.63p 300.61p 61777
29/07/2009 295.29p 296.62p 289.97p 296.62p 33945
28/07/2009 294.62p 299.95p 287.97p 295.29p 25270
27/07/2009 288.64p 295.29p 288.64p 295.29p 172645
24/07/2009 292.63p 295.29p 287.97p 292.63p 70561
23/07/2009 289.97p 289.97p 281.99p 289.97p 8434
22/07/2009 284.65p 289.97p 281.99p 283.98p 183875
21/07/2009 272.01p 281.99p 272.01p 281.99p 292810
20/07/2009 272.01p 285.31p 272.01p 275.34p 89409
17/07/2009 285.31p 285.31p 272.68p 278.00p 363445
16/07/2009 285.31p 285.31p 272.68p 281.99p 33247
15/07/2009 279.33p 281.99p 277.33p 281.99p 42028
14/07/2009 279.33p 279.33p 276.00p 278.66p 25968
13/07/2009 279.33p 279.33p 276.00p 278.00p 28937
10/07/2009 279.33p 279.33p 276.00p 279.33p 55602
09/07/2009 279.33p 279.33p 276.67p 276.67p 16776
08/07/2009 279.33p 279.33p 279.33p 279.33p 8941
07/07/2009 279.33p 279.33p 277.33p 279.33p 15725
06/07/2009 276.67p 279.33p 275.34p 279.33p 158218
03/07/2009 284.65p 287.97p 274.01p 274.01p 30630
02/07/2009 292.63p 292.63p 287.31p 289.97p 22945
01/07/2009 285.98p 292.63p 284.65p 289.97p 34294
30/06/2009 293.96p 293.96p 279.33p 283.98p 30613
29/06/2009 293.96p 293.96p 284.65p 284.65p 30170
26/06/2009 281.99p 287.31p 275.34p 283.98p 397668
25/06/2009 274.01p 281.99p 268.02p 276.00p 425763
24/06/2009 266.03p 283.32p 266.03p 267.36p 39814
23/06/2009 247.40p 276.67p 247.40p 268.69p 86397
22/06/2009 240.75p 248.07p 238.09p 240.75p 54331
19/06/2009 239.42p 252.06p 239.42p 252.06p 18974
18/06/2009 239.42p 248.74p 239.42p 242.75p 20464
17/06/2009 244.74p 248.07p 235.43p 241.42p 23245
16/06/2009 240.09p 244.74p 240.09p 244.74p 443
15/06/2009 228.78p 244.74p 228.78p 242.08p 54058
12/06/2009 226.12p 236.76p 226.12p 234.10p 7670
11/06/2009 231.44p 236.76p 231.44p 236.76p 2282
10/06/2009 228.78p 234.77p 228.78p 234.77p 11514
09/06/2009 228.78p 235.43p 228.78p 235.43p 17076
08/06/2009 223.46p 233.44p 223.46p 228.78p 55630
05/06/2009 234.10p 236.76p 221.47p 222.13p 46832
04/06/2009 238.76p 242.08p 232.11p 232.77p 43921
03/06/2009 227.45p 238.76p 227.45p 237.43p 134421
02/06/2009 219.47p 226.12p 217.48p 220.80p 244009
01/06/2009 207.50p 221.47p 207.50p 217.48p 52610
29/05/2009 196.86p 219.47p 191.54p 218.14p 882378
28/05/2009 183.56p 197.52p 183.56p 192.87p 153528
27/05/2009 180.90p 183.56p 174.25p 182.23p 7773
26/05/2009 182.23p 182.23p 170.26p 176.91p 18177
22/05/2009 196.86p 196.86p 185.55p 185.55p 8350
21/05/2009 194.86p 194.86p 191.54p 194.86p 8040
20/05/2009 191.54p 195.53p 190.21p 190.87p 22746
19/05/2009 182.89p 188.88p 182.89p 188.88p 2594
18/05/2009 191.54p 191.54p 182.89p 182.89p 1470
15/05/2009 191.54p 191.54p 186.88p 186.88p 25440
14/05/2009 183.56p 183.56p 183.56p 183.56p 24521
13/05/2009 199.52p 199.52p 178.90p 178.90p 20470
12/05/2009 211.49p 211.49p 198.19p 200.19p 17316
11/05/2009 207.50p 219.47p 202.18p 204.84p 43948
08/05/2009 186.22p 202.18p 186.22p 202.18p 48931
07/05/2009 175.58p 180.90p 175.58p 178.24p 17429
06/05/2009 169.59p 172.92p 167.60p 167.60p 7862
05/05/2009 170.26p 173.58p 166.27p 169.59p 10649
01/05/2009 167.60p 167.60p 164.94p 164.94p 2631
30/04/2009 167.60p 167.60p 167.60p 167.60p 1465
29/04/2009 163.61p 164.27p 163.61p 164.27p 46469
28/04/2009 164.94p 164.94p 159.62p 163.61p 962933
27/04/2009 166.93p 170.26p 166.93p 170.26p 12397
24/04/2009 164.94p 168.26p 164.94p 166.93p 66159
23/04/2009 164.94p 164.94p 164.27p 164.94p 2214
22/04/2009 162.28p 165.60p 162.28p 165.60p 13617
21/04/2009 164.94p 164.94p 164.94p 164.94p 39470
20/04/2009 156.96p 164.27p 156.96p 162.28p 115813
17/04/2009 162.28p 162.28p 150.97p 152.30p 4966
16/04/2009 159.62p 161.61p 159.62p 160.95p 28432
15/04/2009 156.29p 161.61p 156.29p 160.28p 51710
14/04/2009 145.65p 153.63p 145.65p 153.63p 17696
09/04/2009 138.33p 141.66p 138.33p 140.99p 13940
08/04/2009 137.67p 138.33p 133.68p 133.68p 6609
07/04/2009 135.01p 135.01p 131.02p 131.02p 126091
06/04/2009 138.33p 140.99p 131.68p 131.68p 21844
03/04/2009 148.98p 148.98p 140.99p 140.99p 38299
02/04/2009 124.37p 146.31p 124.37p 146.31p 410358
01/04/2009 122.37p 123.70p 122.37p 123.70p 3759
31/03/2009 125.03p 125.03p 122.37p 122.37p 20192
30/03/2009 119.71p 121.71p 118.38p 121.71p 11364
27/03/2009 125.03p 125.03p 125.03p 125.03p 1128
26/03/2009 128.36p 128.36p 127.03p 127.03p 0
25/03/2009 130.35p 132.35p 128.36p 128.36p 1898
24/03/2009 128.36p 128.36p 125.70p 125.70p 2528
23/03/2009 125.03p 126.36p 122.37p 126.36p 8646
20/03/2009 122.37p 122.37p 122.37p 122.37p 1822
19/03/2009 119.71p 122.37p 119.71p 121.04p 36414
18/03/2009 117.05p 119.71p 117.05p 118.38p 8364
17/03/2009 106.41p 111.73p 106.41p 111.73p 216122
16/03/2009 98.43p 108.41p 98.43p 108.41p 142394
13/03/2009 107.08p 107.08p 98.43p 106.41p 199144
12/03/2009 108.41p 108.41p 103.75p 103.75p 15741
11/03/2009 107.74p 111.73p 107.74p 109.74p 68952
10/03/2009 111.73p 114.39p 109.07p 110.40p 48871
09/03/2009 114.39p 117.05p 114.39p 117.05p 86
06/03/2009 121.04p 121.04p 111.73p 117.05p 8917
05/03/2009 133.01p 143.65p 121.71p 128.36p 5784
04/03/2009 139.66p 140.99p 133.01p 136.34p 401
03/03/2009 133.01p 143.65p 133.01p 136.34p 29
02/03/2009 143.65p 143.65p 133.68p 133.68p 60
27/02/2009 143.65p 143.65p 138.33p 138.33p 19396
26/02/2009 143.65p 143.65p 135.67p 138.33p 3215
25/02/2009 140.99p 140.99p 137.00p 139.66p 26945
24/02/2009 140.99p 140.99p 137.67p 137.67p 1136
23/02/2009 143.65p 143.65p 137.67p 140.33p 21493
20/02/2009 143.65p 143.65p 139.00p 139.00p 10242
19/02/2009 139.66p 139.66p 139.00p 139.00p 0
18/02/2009 136.34p 139.66p 136.34p 139.66p 1128
17/02/2009 142.32p 146.98p 138.33p 141.66p 8445
16/02/2009 133.01p 149.64p 133.01p 146.98p 18429
13/02/2009 131.68p 140.33p 125.03p 140.33p 9983
12/02/2009 133.01p 133.01p 123.70p 127.69p 194
11/02/2009 123.70p 128.36p 123.70p 127.03p 51389
10/02/2009 127.69p 129.69p 123.70p 123.70p 93172
09/02/2009 127.69p 134.34p 123.70p 134.34p 253473
06/02/2009 133.01p 135.67p 130.35p 133.01p 98855
05/02/2009 127.69p 139.66p 127.69p 134.34p 344391
04/02/2009 123.70p 129.02p 121.71p 127.69p 211729
03/02/2009 133.01p 133.01p 123.70p 127.03p 6100
02/02/2009 138.33p 139.00p 135.67p 135.67p 7946
30/01/2009 146.31p 146.31p 138.33p 141.66p 3012
29/01/2009 146.31p 146.31p 138.33p 141.66p 154
28/01/2009 143.65p 146.31p 142.99p 146.31p 5453
27/01/2009 146.31p 146.31p 142.99p 142.99p 231
26/01/2009 138.33p 148.31p 138.33p 142.99p 54647
23/01/2009 138.33p 140.33p 137.00p 140.33p 4351
22/01/2009 137.00p 140.99p 137.00p 140.99p 311
21/01/2009 144.32p 144.32p 140.33p 140.99p 903
20/01/2009 146.31p 146.31p 140.99p 143.65p 6157
19/01/2009 148.98p 148.98p 138.33p 142.32p 4356
16/01/2009 154.30p 154.30p 151.64p 151.64p 190835

*Close Price adjusted for both dividends and splits