Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
15/01/2009 152.97p 154.30p 150.97p 154.30p 11944
14/01/2009 160.95p 160.95p 153.63p 154.30p 226084
13/01/2009 159.62p 159.62p 154.96p 154.96p 1607
12/01/2009 154.96p 164.27p 154.30p 155.63p 38497
09/01/2009 155.63p 164.94p 155.63p 155.63p 67418
08/01/2009 153.63p 154.30p 153.63p 154.30p 169588
07/01/2009 152.97p 155.63p 152.97p 154.30p 59976
06/01/2009 150.31p 154.30p 148.98p 150.97p 6699
05/01/2009 154.30p 154.30p 146.31p 153.63p 89358
02/01/2009 146.31p 151.64p 146.31p 151.64p 1274
31/12/2008 146.98p 146.98p 143.65p 146.31p 31649
30/12/2008 135.67p 156.96p 135.67p 148.31p 60013
29/12/2008 139.00p 143.65p 135.67p 142.32p 7817
24/12/2008 143.65p 143.65p 143.65p 143.65p 1104
23/12/2008 138.33p 148.98p 138.33p 143.65p 892
22/12/2008 140.99p 143.65p 140.99p 143.65p 9344
19/12/2008 135.67p 143.65p 133.01p 142.99p 129661
18/12/2008 144.98p 144.98p 135.67p 140.99p 69340
17/12/2008 146.98p 147.64p 139.66p 139.66p 11021
16/12/2008 146.98p 154.30p 146.98p 148.31p 25767
15/12/2008 146.31p 152.30p 146.31p 146.98p 3586
12/12/2008 146.31p 154.30p 146.31p 147.64p 11417
11/12/2008 154.30p 154.30p 139.66p 152.97p 36413
10/12/2008 154.30p 155.63p 151.64p 154.30p 11442
09/12/2008 162.28p 163.61p 151.64p 162.28p 14464
08/12/2008 180.90p 182.23p 166.93p 166.93p 11179
05/12/2008 181.56p 188.88p 175.58p 175.58p 3677
04/12/2008 183.56p 183.56p 180.90p 180.90p 5889
03/12/2008 186.22p 191.54p 186.22p 188.88p 3452
02/12/2008 186.22p 191.54p 186.22p 188.88p 6559
01/12/2008 203.51p 203.51p 190.87p 190.87p 15574
28/11/2008 207.50p 212.82p 199.52p 207.50p 82912
27/11/2008 203.51p 210.16p 203.51p 203.51p 24479
26/11/2008 203.51p 210.83p 199.52p 199.52p 12392
25/11/2008 207.50p 216.81p 207.50p 207.50p 8986
24/11/2008 204.18p 214.82p 195.53p 210.16p 11867
21/11/2008 186.88p 199.52p 180.90p 194.86p 8065
20/11/2008 200.85p 200.85p 175.58p 178.24p 14417
19/11/2008 212.82p 215.48p 200.85p 205.51p 38396
18/11/2008 213.49p 219.47p 207.50p 215.48p 87508
17/11/2008 212.82p 220.80p 212.82p 218.81p 53436
14/11/2008 234.10p 246.07p 215.48p 222.13p 80313
13/11/2008 212.82p 226.12p 212.82p 215.48p 82986
12/11/2008 218.14p 222.80p 212.82p 220.14p 121186
11/11/2008 222.80p 231.44p 221.47p 224.13p 42932
10/11/2008 225.46p 228.78p 212.82p 223.46p 75183
07/11/2008 218.14p 218.14p 212.82p 218.14p 3624
06/11/2008 226.12p 226.12p 215.48p 215.48p 9102
05/11/2008 220.80p 225.46p 212.82p 225.46p 9770
04/11/2008 213.49p 227.45p 204.84p 223.46p 32815
03/11/2008 228.78p 228.78p 213.49p 214.15p 36628
31/10/2008 240.75p 250.73p 226.12p 226.12p 111898
30/10/2008 252.06p 262.70p 240.09p 240.75p 15109
29/10/2008 274.01p 274.01p 247.40p 250.07p 16144
28/10/2008 274.67p 275.34p 258.05p 267.36p 21505
27/10/2008 274.01p 281.99p 267.36p 267.36p 10919
24/10/2008 258.05p 292.63p 255.39p 276.67p 10023
23/10/2008 300.61p 301.28p 266.03p 266.03p 10964
22/10/2008 319.23p 326.55p 307.93p 314.58p 12913
21/10/2008 319.23p 325.22p 313.91p 325.22p 19641
20/10/2008 323.22p 327.21p 313.91p 319.23p 80378
17/10/2008 332.53p 332.53p 319.90p 319.90p 112498
16/10/2008 335.19p 353.82p 315.24p 332.53p 202182
15/10/2008 337.85p 359.14p 337.85p 347.16p 26171
14/10/2008 322.56p 351.82p 319.23p 351.82p 62363
13/10/2008 309.26p 329.21p 309.26p 319.23p 71194
10/10/2008 300.61p 316.57p 300.61p 305.93p 10047
09/10/2008 295.29p 320.56p 295.29p 316.57p 14842
08/10/2008 291.96p 332.53p 291.96p 303.27p 86937
07/10/2008 305.93p 305.93p 292.63p 305.93p 67083
06/10/2008 317.90p 317.90p 305.93p 305.93p 5691
03/10/2008 332.53p 348.50p 313.91p 323.22p 39010
02/10/2008 332.53p 359.14p 332.53p 349.83p 6464
01/10/2008 335.86p 356.48p 335.86p 349.83p 9722
30/09/2008 340.51p 365.79p 337.19p 337.19p 20241
29/09/2008 367.12p 375.76p 357.14p 357.14p 44111
26/09/2008 376.43p 376.43p 359.80p 372.44p 16749
25/09/2008 376.43p 376.43p 359.14p 359.14p 2869
24/09/2008 372.44p 376.43p 359.14p 367.12p 24404
23/09/2008 372.44p 372.44p 365.79p 366.45p 22607
22/09/2008 359.14p 375.76p 356.48p 375.76p 40517
19/09/2008 372.44p 377.76p 345.83p 359.14p 32742
18/09/2008 361.80p 361.80p 350.49p 357.81p 28723
17/09/2008 372.44p 372.44p 337.85p 361.80p 68810
16/09/2008 366.45p 381.75p 354.48p 357.81p 95740
15/09/2008 363.13p 385.74p 363.13p 385.74p 6977
12/09/2008 381.08p 385.07p 359.80p 372.44p 26812
11/09/2008 367.12p 374.43p 367.12p 372.44p 41129
10/09/2008 377.09p 380.42p 371.77p 372.44p 44721
09/09/2008 367.78p 401.04p 367.12p 377.09p 43593
08/09/2008 357.81p 372.44p 340.51p 372.44p 11492
05/09/2008 376.43p 382.41p 361.80p 372.44p 104965
04/09/2008 391.06p 391.06p 375.10p 382.41p 22509
03/09/2008 405.03p 407.02p 395.71p 397.05p 39559
02/09/2008 407.02p 412.34p 400.37p 412.34p 9405
01/09/2008 388.40p 407.02p 378.42p 401.04p 12755
29/08/2008 375.76p 412.34p 375.76p 388.40p 82438
28/08/2008 365.12p 377.76p 365.12p 372.44p 7138
27/08/2008 372.44p 372.44p 364.46p 370.44p 7722
26/08/2008 373.77p 373.77p 368.45p 370.44p 25853
22/08/2008 369.11p 374.43p 367.12p 373.10p 5561
21/08/2008 345.83p 369.11p 345.83p 367.12p 79668
20/08/2008 355.81p 355.81p 345.83p 345.83p 5489
19/08/2008 361.80p 366.45p 345.83p 345.83p 18511
18/08/2008 374.43p 374.43p 370.44p 372.44p 4329
15/08/2008 371.11p 375.10p 369.78p 372.44p 12746
14/08/2008 371.11p 372.44p 364.46p 372.44p 20065
13/08/2008 351.16p 380.42p 351.16p 369.11p 78678
12/08/2008 357.81p 359.14p 353.82p 356.48p 825084
11/08/2008 347.16p 362.46p 343.17p 361.13p 13767
08/08/2008 341.18p 347.16p 335.19p 339.18p 42116
07/08/2008 348.50p 359.14p 337.85p 337.85p 19592
06/08/2008 329.87p 358.47p 329.87p 355.81p 916075
05/08/2008 322.56p 329.87p 321.89p 329.87p 268708
04/08/2008 311.25p 331.20p 311.25p 331.20p 179176
01/08/2008 321.89p 329.87p 315.91p 317.24p 168777
31/07/2008 322.56p 329.87p 321.89p 322.56p 101888
30/07/2008 317.90p 329.87p 317.90p 329.87p 107592
29/07/2008 321.89p 321.89p 308.59p 312.58p 13340
28/07/2008 329.87p 343.17p 328.54p 328.54p 251246
25/07/2008 329.87p 339.85p 329.87p 332.53p 10906
24/07/2008 329.87p 338.52p 329.87p 337.85p 2606

*Close Price adjusted for both dividends and splits