Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
23/07/2008 319.90p 343.17p 319.23p 336.52p 45360
22/07/2008 325.88p 339.18p 320.56p 329.87p 115129
21/07/2008 305.93p 325.22p 305.93p 320.56p 72231
18/07/2008 308.59p 310.59p 299.28p 305.27p 126658
17/07/2008 301.94p 309.92p 301.94p 309.92p 30515
16/07/2008 303.27p 303.27p 299.95p 301.94p 27355
15/07/2008 301.94p 307.93p 296.62p 307.93p 9440
14/07/2008 296.62p 301.94p 295.95p 301.94p 54422
11/07/2008 307.26p 311.92p 296.62p 298.62p 315431
10/07/2008 305.93p 313.91p 303.94p 307.93p 11697
09/07/2008 315.24p 316.57p 306.60p 312.58p 20151
08/07/2008 319.23p 323.22p 308.59p 308.59p 32679
07/07/2008 313.91p 323.22p 311.25p 323.22p 21211
04/07/2008 313.91p 313.91p 309.26p 311.25p 25846
03/07/2008 309.92p 313.25p 303.27p 311.25p 74579
02/07/2008 312.58p 319.90p 312.58p 312.58p 19374
01/07/2008 327.21p 327.21p 319.23p 319.90p 75123
30/06/2008 340.51p 340.51p 321.23p 328.54p 51873
27/06/2008 332.53p 332.53p 327.21p 331.20p 13658
26/06/2008 332.53p 332.53p 327.88p 331.87p 160838
25/06/2008 326.55p 329.87p 326.55p 327.88p 49442
24/06/2008 325.88p 331.87p 313.91p 325.22p 36178
23/06/2008 325.88p 325.88p 313.91p 313.91p 4218
20/06/2008 325.88p 325.88p 317.24p 319.23p 12875
19/06/2008 334.53p 334.53p 316.57p 317.24p 9416
18/06/2008 335.19p 337.85p 327.88p 337.85p 17373
17/06/2008 319.90p 342.51p 319.90p 336.52p 42691
16/06/2008 332.53p 340.51p 324.55p 324.55p 37710
13/06/2008 345.83p 348.50p 317.90p 325.22p 50949
12/06/2008 345.83p 353.82p 341.18p 345.83p 350828
11/06/2008 369.78p 370.44p 337.85p 347.16p 43673
10/06/2008 383.08p 385.74p 373.10p 378.42p 33983
09/06/2008 393.72p 393.72p 376.43p 383.08p 10334
06/06/2008 385.74p 396.38p 383.08p 391.72p 11534
05/06/2008 395.05p 396.38p 389.06p 394.38p 26226
04/06/2008 393.72p 406.36p 388.40p 395.05p 27843
03/06/2008 393.72p 406.36p 393.72p 406.36p 54064
02/06/2008 392.39p 401.70p 392.39p 401.70p 9786
30/05/2008 389.73p 399.04p 389.06p 399.04p 15268
29/05/2008 393.05p 393.72p 387.07p 393.72p 16183
28/05/2008 389.06p 393.05p 387.07p 387.07p 10993
27/05/2008 396.38p 399.04p 384.41p 391.06p 5781
23/05/2008 384.41p 396.38p 384.41p 384.41p 11425
22/05/2008 395.71p 399.04p 385.74p 393.05p 12534
21/05/2008 397.71p 405.69p 396.38p 396.38p 24151
20/05/2008 409.68p 411.68p 406.36p 407.02p 12153
19/05/2008 400.37p 409.68p 400.37p 407.02p 3071
16/05/2008 399.04p 407.02p 399.04p 402.37p 52274
15/05/2008 407.02p 407.02p 396.38p 401.70p 24042
14/05/2008 399.04p 407.02p 389.73p 400.37p 35856
13/05/2008 397.71p 399.71p 393.72p 399.71p 21673
12/05/2008 388.40p 399.04p 388.40p 393.72p 13176
09/05/2008 399.04p 399.04p 388.40p 388.40p 26704
08/05/2008 417.66p 417.66p 406.36p 413.67p 14631
07/05/2008 428.30p 428.30p 418.33p 420.32p 21307
06/05/2008 430.30p 430.30p 420.32p 420.32p 16816
02/05/2008 422.98p 430.96p 422.98p 430.96p 69226
01/05/2008 428.30p 430.96p 422.98p 430.96p 8687
30/04/2008 417.00p 430.96p 407.02p 425.64p 83459
29/04/2008 412.34p 415.00p 407.02p 407.02p 16703
28/04/2008 409.68p 412.34p 408.35p 408.35p 10053
25/04/2008 407.02p 409.68p 407.02p 409.68p 1966
24/04/2008 399.04p 407.02p 396.38p 403.70p 39217
23/04/2008 401.04p 401.04p 397.05p 397.71p 15118
22/04/2008 400.37p 400.37p 396.38p 397.05p 5747
21/04/2008 396.38p 400.37p 396.38p 400.37p 6597
18/04/2008 387.07p 396.38p 387.07p 396.38p 11485
17/04/2008 387.73p 395.71p 387.73p 391.72p 6364
16/04/2008 387.73p 395.05p 385.07p 387.73p 100369
15/04/2008 377.76p 387.07p 377.76p 387.07p 10434
14/04/2008 386.40p 392.39p 377.76p 377.76p 18817
11/04/2008 392.39p 399.04p 385.74p 392.39p 14973
10/04/2008 399.04p 399.04p 399.04p 399.04p 2
09/04/2008 399.04p 405.03p 393.05p 400.37p 22619
08/04/2008 401.70p 412.34p 400.37p 405.03p 100779
07/04/2008 412.34p 412.34p 399.04p 401.04p 26056
04/04/2008 401.70p 411.68p 399.04p 407.02p 27076
03/04/2008 407.02p 416.33p 402.37p 409.68p 10140
02/04/2008 415.67p 424.31p 411.01p 416.33p 93445
01/04/2008 415.00p 429.63p 408.35p 425.64p 57177
31/03/2008 387.73p 416.33p 383.08p 416.33p 113795
28/03/2008 380.42p 395.05p 380.42p 387.73p 73254
27/03/2008 391.06p 393.05p 381.75p 391.06p 296000
26/03/2008 385.74p 393.05p 382.41p 393.05p 33214
25/03/2008 391.06p 397.71p 385.74p 388.40p 33773
20/03/2008 383.08p 396.38p 383.08p 385.74p 33864
19/03/2008 385.74p 393.72p 385.74p 392.39p 262807
18/03/2008 391.06p 394.38p 383.08p 393.05p 47283
17/03/2008 412.34p 415.00p 383.08p 393.72p 180337
14/03/2008 417.66p 424.31p 410.35p 415.00p 27247
13/03/2008 420.32p 424.98p 413.01p 418.33p 53417
12/03/2008 385.74p 430.30p 372.44p 422.98p 153159
11/03/2008 384.41p 384.41p 372.44p 372.44p 26820
10/03/2008 379.75p 385.07p 357.81p 375.76p 81377
07/03/2008 382.41p 391.06p 382.41p 383.08p 12217
06/03/2008 382.41p 391.06p 382.41p 385.74p 26199
05/03/2008 386.40p 389.06p 370.44p 383.08p 112071
04/03/2008 426.97p 427.64p 385.07p 385.74p 96017
03/03/2008 451.58p 452.25p 427.64p 430.96p 43470
29/02/2008 452.25p 452.25p 441.60p 452.25p 67922
28/02/2008 448.92p 450.92p 444.26p 450.92p 26094
27/02/2008 444.26p 455.57p 433.62p 452.25p 51657
26/02/2008 435.62p 443.60p 434.95p 443.60p 15274
25/02/2008 428.30p 437.61p 428.30p 436.28p 24693
22/02/2008 428.97p 434.29p 426.97p 430.30p 33344
21/02/2008 420.32p 429.63p 420.32p 423.65p 19610
20/02/2008 430.96p 430.96p 422.32p 422.32p 38570
19/02/2008 446.93p 446.93p 430.96p 434.95p 46437
18/02/2008 446.93p 449.59p 434.95p 445.59p 34171
15/02/2008 457.57p 457.57p 442.27p 443.60p 578327
14/02/2008 455.57p 460.23p 446.93p 456.24p 30948
13/02/2008 455.57p 455.57p 440.94p 455.57p 185172
12/02/2008 452.25p 455.57p 450.25p 452.25p 34647
11/02/2008 434.95p 452.25p 424.98p 445.59p 27984
08/02/2008 415.00p 434.95p 405.69p 432.29p 28184
07/02/2008 407.02p 415.00p 407.02p 413.01p 34419
06/02/2008 407.02p 407.02p 401.70p 407.02p 11438
05/02/2008 399.04p 415.00p 399.04p 406.36p 47083
04/02/2008 389.06p 413.01p 388.40p 412.34p 45611
01/02/2008 380.42p 396.38p 369.78p 393.72p 28854
31/01/2008 371.11p 380.42p 367.12p 375.10p 84817
30/01/2008 380.42p 385.74p 359.14p 367.12p 49547
29/01/2008 371.77p 387.73p 370.44p 385.74p 27631
28/01/2008 356.48p 369.78p 356.48p 369.78p 24314
25/01/2008 359.80p 364.46p 355.15p 364.46p 112775
24/01/2008 368.45p 368.45p 359.14p 359.14p 87310
23/01/2008 377.76p 385.07p 356.48p 357.14p 39334
22/01/2008 396.38p 396.38p 379.09p 386.40p 50386
21/01/2008 412.34p 425.64p 393.72p 393.72p 28740
18/01/2008 420.32p 425.64p 412.34p 425.64p 18654
17/01/2008 424.31p 427.64p 412.34p 412.34p 27218
16/01/2008 432.96p 438.94p 415.67p 422.98p 168226
15/01/2008 460.23p 462.22p 428.30p 438.94p 60422
14/01/2008 454.91p 460.23p 454.24p 460.23p 17810
11/01/2008 457.57p 460.23p 447.59p 457.57p 19618
10/01/2008 468.87p 468.87p 458.90p 460.23p 50442
09/01/2008 461.56p 463.55p 457.57p 461.56p 117234
08/01/2008 481.51p 486.16p 460.89p 460.89p 42185
07/01/2008 488.16p 499.47p 481.51p 481.51p 90662
04/01/2008 499.47p 502.13p 493.48p 496.14p 11195
03/01/2008 505.45p 505.45p 482.84p 501.46p 53070
02/01/2008 504.79p 518.75p 499.47p 512.10p 43556
31/12/2007 518.75p 518.75p 500.80p 500.80p 8172
28/12/2007 505.45p 518.75p 493.48p 518.75p 32110
27/12/2007 516.09p 516.09p 492.81p 497.47p 36742
24/12/2007 521.41p 521.41p 500.13p 500.13p 9092
21/12/2007 505.45p 523.41p 505.45p 523.41p 67355
20/12/2007 477.52p 530.06p 477.52p 508.11p 110213
19/12/2007 470.87p 485.50p 470.87p 484.83p 152650
18/12/2007 452.25p 492.15p 450.25p 474.86p 114308
17/12/2007 446.93p 465.55p 441.60p 454.91p 190671
14/12/2007 412.34p 457.57p 409.68p 455.57p 218252
13/12/2007 425.64p 428.30p 414.34p 428.30p 85340
12/12/2007 444.26p 444.26p 420.32p 420.32p 29323
11/12/2007 441.60p 447.59p 441.60p 444.26p 96371
10/12/2007 409.68p 440.27p 409.68p 440.27p 98200
07/12/2007 404.36p 409.68p 395.71p 409.68p 256775
06/12/2007 398.38p 407.02p 394.38p 398.38p 108413
05/12/2007 399.04p 417.66p 390.39p 399.04p 250608
04/12/2007 415.67p 415.67p 385.74p 396.38p 174878
03/12/2007 456.24p 456.90p 407.02p 410.35p 147611
30/11/2007 470.87p 470.87p 424.31p 448.92p 232745
29/11/2007 465.55p 476.19p 460.23p 472.86p 145296
28/11/2007 474.19p 474.86p 464.88p 469.54p 3113595
27/11/2007 478.18p 478.18p 462.89p 472.20p 79358
26/11/2007 464.22p 474.86p 464.22p 473.53p 138211
23/11/2007 457.57p 475.52p 457.57p 464.88p 58123
22/11/2007 438.94p 456.90p 436.95p 453.58p 86713
21/11/2007 508.11p 514.76p 436.28p 441.60p 82980
20/11/2007 504.79p 521.41p 502.79p 508.78p 28530
19/11/2007 537.37p 537.37p 504.12p 504.12p 32634
16/11/2007 552.67p 552.67p 532.72p 532.72p 41590
15/11/2007 540.70p 550.68p 537.37p 545.35p 89877
14/11/2007 533.38p 550.68p 533.38p 546.69p 59615
13/11/2007 526.73p 539.37p 526.73p 533.38p 84723
12/11/2007 526.73p 534.71p 514.76p 521.41p 36587
09/11/2007 556.00p 556.66p 513.43p 513.43p 54059
08/11/2007 561.32p 569.30p 553.34p 559.99p 79972
07/11/2007 563.98p 573.95p 557.33p 565.97p 24439
06/11/2007 555.33p 566.64p 554.00p 557.33p 36964
05/11/2007 565.31p 567.97p 548.68p 553.34p 24086
02/11/2007 565.31p 574.62p 556.00p 556.00p 108350
01/11/2007 601.22p 601.22p 571.96p 571.96p 78235
31/10/2007 603.88p 606.54p 596.57p 598.56p 62746
30/10/2007 603.88p 609.20p 585.92p 587.92p 69070
29/10/2007 617.18p 619.84p 608.54p 617.18p 368602
26/10/2007 605.88p 616.52p 589.25p 614.52p 126477
25/10/2007 585.26p 605.21p 578.61p 601.89p 38577
24/10/2007 582.60p 584.59p 569.96p 581.93p 39552
23/10/2007 581.93p 587.92p 571.96p 574.62p 29157
22/10/2007 577.28p 586.59p 571.96p 572.62p 58085
19/10/2007 585.26p 593.24p 581.27p 591.91p 164280
18/10/2007 619.84p 619.84p 588.58p 593.24p 295775
17/10/2007 638.46p 649.77p 624.50p 632.48p 495209
16/10/2007 643.78p 644.45p 631.15p 641.12p 54170
15/10/2007 629.15p 646.45p 629.15p 641.12p 68831
12/10/2007 641.12p 646.45p 623.17p 638.46p 311687
11/10/2007 625.16p 646.45p 614.79p 646.45p 74985
10/10/2007 611.86p 622.50p 611.20p 622.50p 72638
09/10/2007 611.86p 624.50p 611.86p 618.51p 178959

*Close Price adjusted for both dividends and splits