Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits