Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
01/09/2006 621.17p 621.17p 614.52p 614.52p 41842
31/08/2006 619.84p 626.49p 615.19p 621.84p 69418
30/08/2006 619.84p 621.17p 615.19p 619.84p 30766
29/08/2006 614.52p 625.83p 612.53p 617.18p 87591
25/08/2006 604.55p 619.84p 604.55p 615.19p 9554
24/08/2006 622.50p 622.50p 613.19p 618.51p 9077
23/08/2006 619.18p 622.50p 612.53p 622.50p 19943
22/08/2006 613.86p 621.84p 611.20p 619.18p 61634
21/08/2006 612.53p 613.19p 606.54p 609.20p 23130
18/08/2006 603.88p 613.86p 601.22p 601.22p 26572
17/08/2006 608.54p 639.79p 595.90p 603.88p 119499
16/08/2006 603.88p 609.20p 601.22p 605.21p 77456
15/08/2006 609.20p 609.20p 585.92p 593.24p 68722
14/08/2006 585.26p 606.54p 585.26p 606.54p 79191
11/08/2006 585.26p 589.25p 585.26p 586.59p 17410
10/08/2006 587.92p 591.91p 586.59p 590.58p 62802
09/08/2006 578.61p 601.22p 578.61p 597.23p 478751
08/08/2006 585.92p 589.25p 583.26p 587.92p 137209
07/08/2006 578.61p 585.26p 578.61p 582.60p 272860
04/08/2006 584.59p 585.26p 574.62p 583.93p 78115
03/08/2006 582.60p 589.91p 577.94p 581.93p 56138
02/08/2006 577.94p 589.25p 577.28p 582.60p 134171
01/08/2006 577.94p 582.60p 574.62p 574.62p 38381
31/07/2006 556.66p 575.95p 553.34p 574.62p 103740
28/07/2006 554.00p 571.96p 552.67p 566.64p 610945
27/07/2006 557.99p 558.66p 548.02p 554.00p 155595
26/07/2006 556.66p 556.66p 544.69p 548.02p 80284
25/07/2006 550.68p 553.34p 543.36p 545.35p 21699
24/07/2006 553.34p 558.66p 543.36p 543.36p 117680
21/07/2006 562.65p 563.31p 542.69p 542.69p 65021
20/07/2006 566.64p 577.28p 554.67p 557.33p 148903
19/07/2006 544.69p 576.61p 543.36p 576.61p 381834
18/07/2006 546.02p 554.67p 538.70p 553.34p 279062
17/07/2006 554.67p 554.67p 541.36p 548.02p 49513
14/07/2006 570.63p 571.96p 538.70p 538.70p 691477
13/07/2006 597.23p 597.23p 570.63p 574.62p 99808
12/07/2006 604.55p 604.55p 586.59p 587.92p 37058
11/07/2006 587.25p 602.55p 587.25p 591.24p 23492
10/07/2006 601.22p 601.22p 593.90p 597.90p 10358
07/07/2006 597.90p 601.22p 586.59p 594.57p 27321
06/07/2006 597.90p 605.88p 590.58p 603.88p 27734
05/07/2006 600.56p 601.22p 586.59p 588.58p 171557
04/07/2006 614.52p 614.52p 599.23p 601.22p 76181
03/07/2006 604.55p 608.54p 591.24p 605.21p 510334
30/06/2006 617.18p 617.18p 604.55p 604.55p 61651
29/06/2006 601.89p 625.16p 601.89p 603.88p 493966
28/06/2006 593.90p 617.85p 582.60p 611.86p 517456
27/06/2006 614.52p 615.19p 577.28p 584.59p 613719
26/06/2006 632.48p 633.14p 612.53p 612.53p 193515
23/06/2006 635.80p 637.80p 633.14p 635.80p 23749
22/06/2006 638.46p 646.45p 634.47p 638.46p 127927
21/06/2006 639.13p 639.13p 627.16p 638.46p 98518
20/06/2006 651.77p 651.77p 639.79p 651.77p 33564
19/06/2006 646.45p 662.41p 646.45p 651.77p 250656
16/06/2006 633.14p 651.77p 620.51p 651.77p 451331
15/06/2006 628.49p 638.46p 616.52p 619.84p 324298
14/06/2006 623.83p 624.50p 612.53p 619.84p 98770
13/06/2006 596.57p 616.52p 590.58p 611.86p 178809
12/06/2006 625.83p 645.11p 606.54p 614.52p 77373
09/06/2006 626.49p 645.11p 626.49p 631.15p 36804
08/06/2006 638.46p 640.46p 607.21p 616.52p 120316
07/06/2006 635.80p 659.08p 634.47p 643.78p 56972
06/06/2006 649.77p 659.75p 632.48p 632.48p 136686
05/06/2006 649.77p 667.73p 649.11p 651.10p 27029
02/06/2006 658.42p 658.42p 648.44p 658.42p 80639
01/06/2006 653.10p 663.74p 649.11p 649.11p 123799
31/05/2006 667.73p 686.35p 651.77p 651.77p 110320
30/05/2006 675.04p 686.35p 673.05p 686.35p 56136
26/05/2006 679.70p 691.67p 673.05p 689.67p 100279
25/05/2006 690.34p 690.34p 661.08p 673.05p 62458
24/05/2006 695.66p 704.97p 667.73p 669.06p 194648
23/05/2006 671.72p 712.95p 665.07p 712.95p 177505
22/05/2006 652.43p 673.05p 652.43p 665.07p 211442
19/05/2006 650.44p 669.72p 649.11p 663.74p 122705
18/05/2006 638.46p 663.74p 635.80p 641.79p 83446
17/05/2006 665.07p 689.01p 629.15p 629.15p 199567
16/05/2006 662.41p 663.07p 649.77p 658.42p 401857
15/05/2006 699.65p 699.65p 657.09p 662.41p 265403
12/05/2006 713.62p 722.93p 691.67p 691.67p 71252
11/05/2006 732.90p 734.23p 719.60p 719.60p 46746
10/05/2006 718.94p 731.57p 710.29p 722.26p 674381
09/05/2006 732.90p 732.90p 714.28p 720.93p 114128
08/05/2006 750.20p 750.20p 732.24p 734.90p 50342
05/05/2006 725.59p 750.20p 724.92p 750.20p 64371
04/05/2006 712.29p 739.55p 708.30p 739.55p 172350
03/05/2006 723.59p 723.59p 700.98p 704.97p 220692
02/05/2006 715.61p 731.57p 714.28p 731.57p 451405
28/04/2006 742.88p 748.20p 718.27p 718.27p 125401
27/04/2006 757.51p 764.83p 744.88p 746.87p 52412
26/04/2006 750.86p 766.16p 750.86p 760.84p 33717
25/04/2006 767.49p 783.45p 751.53p 752.19p 113526
24/04/2006 765.49p 780.79p 760.84p 776.80p 37447
21/04/2006 759.51p 773.47p 758.84p 773.47p 94133
20/04/2006 750.86p 770.81p 750.20p 770.81p 142299
19/04/2006 756.18p 758.18p 742.21p 758.18p 112309
18/04/2006 740.22p 756.18p 740.22p 756.18p 89087
13/04/2006 731.57p 747.54p 731.57p 747.54p 104268
12/04/2006 752.19p 762.17p 731.57p 731.57p 73585
11/04/2006 784.11p 784.11p 749.53p 749.53p 178924
10/04/2006 784.78p 784.78p 775.47p 778.13p 142348
07/04/2006 784.78p 785.44p 769.48p 769.48p 165486
06/04/2006 769.48p 783.45p 762.83p 783.45p 212955
05/04/2006 759.51p 770.81p 755.52p 770.81p 150607
04/04/2006 758.84p 776.80p 758.18p 760.84p 210398
03/04/2006 768.15p 773.47p 760.84p 768.82p 302089
31/03/2006 770.81p 772.14p 756.18p 762.17p 98365
30/03/2006 778.13p 778.13p 757.51p 768.82p 81259
29/03/2006 795.42p 795.42p 762.83p 774.80p 355334
28/03/2006 796.09p 796.75p 779.46p 790.10p 402035
27/03/2006 790.10p 790.10p 779.46p 784.78p 263068
24/03/2006 780.79p 796.09p 776.80p 795.42p 331751
23/03/2006 763.50p 787.44p 763.50p 787.44p 351170
22/03/2006 739.55p 763.50p 730.91p 763.50p 140924
21/03/2006 726.25p 736.89p 726.25p 728.91p 134383
20/03/2006 715.61p 733.57p 715.61p 723.59p 430295
17/03/2006 720.27p 720.27p 702.31p 712.95p 175103
16/03/2006 706.97p 731.57p 706.97p 715.61p 225116
15/03/2006 703.64p 704.97p 691.67p 696.99p 542001
14/03/2006 691.67p 707.63p 691.67p 707.63p 725003
13/03/2006 701.65p 706.97p 691.67p 695.00p 33383
10/03/2006 706.30p 706.97p 695.66p 698.32p 111582
09/03/2006 701.65p 710.29p 684.35p 710.29p 63706
08/03/2006 702.98p 702.98p 686.35p 690.34p 149091
07/03/2006 712.29p 712.95p 704.31p 704.31p 38123
06/03/2006 712.95p 738.22p 695.66p 706.30p 438317
03/03/2006 704.97p 707.63p 699.65p 699.65p 379793
02/03/2006 723.59p 723.59p 705.64p 707.63p 209594
01/03/2006 709.63p 717.61p 708.96p 712.95p 23550
28/02/2006 714.28p 718.27p 713.62p 718.27p 345481
27/02/2006 718.27p 718.27p 707.63p 714.28p 41325
24/02/2006 726.92p 728.91p 718.27p 720.93p 109407
23/02/2006 714.28p 725.59p 714.28p 715.61p 68555
22/02/2006 718.27p 723.59p 707.63p 718.27p 171895
21/02/2006 718.94p 729.58p 718.27p 729.58p 84049
20/02/2006 720.93p 720.93p 716.28p 718.27p 60701
17/02/2006 720.93p 731.57p 714.28p 720.93p 313934
16/02/2006 734.23p 734.23p 712.95p 714.28p 330733
15/02/2006 728.91p 728.91p 718.27p 722.26p 196479
14/02/2006 731.57p 731.57p 713.62p 716.94p 126208
13/02/2006 718.27p 728.25p 718.27p 725.59p 339561
10/02/2006 702.31p 714.95p 702.31p 714.95p 377396
09/02/2006 702.31p 714.28p 696.99p 714.28p 137173
08/02/2006 696.99p 702.98p 691.67p 697.66p 204682
07/02/2006 695.66p 699.65p 689.01p 696.99p 483706
06/02/2006 667.73p 695.66p 667.73p 686.35p 203132
03/02/2006 677.70p 677.70p 639.79p 670.39p 730771
02/02/2006 689.01p 691.67p 667.73p 668.39p 285243
01/02/2006 683.69p 691.67p 671.05p 691.67p 209706
31/01/2006 682.36p 686.35p 678.37p 678.37p 121651
30/01/2006 704.97p 700.98p 681.69p 681.69p 256759
27/01/2006 696.33p 700.98p 685.02p 699.65p 215277
26/01/2006 698.32p 698.32p 685.02p 691.67p 148122
25/01/2006 689.01p 699.65p 683.69p 687.01p 115977
24/01/2006 663.74p 710.96p 655.09p 695.66p 888432
23/01/2006 680.36p 680.36p 656.42p 659.75p 154353
20/01/2006 683.02p 685.68p 673.05p 680.36p 36879
19/01/2006 671.05p 686.35p 671.05p 675.71p 60283
18/01/2006 686.35p 696.99p 665.73p 665.73p 436042
17/01/2006 696.99p 707.63p 692.33p 692.33p 234625
16/01/2006 702.31p 712.29p 696.99p 697.66p 132478
13/01/2006 700.32p 705.64p 697.66p 704.97p 42650
12/01/2006 700.98p 704.97p 694.33p 703.64p 844551
11/01/2006 704.31p 704.97p 691.67p 700.32p 761812
10/01/2006 689.01p 694.33p 679.03p 691.67p 256932
09/01/2006 689.01p 691.67p 669.72p 686.35p 372652
06/01/2006 696.99p 700.98p 686.35p 689.01p 170929
05/01/2006 700.32p 702.31p 695.66p 695.66p 119782
04/01/2006 704.97p 703.64p 698.32p 700.32p 240355
03/01/2006 694.33p 704.97p 672.38p 699.65p 180598
30/12/2005 713.62p 718.27p 686.35p 702.31p 35823
29/12/2005 719.60p 726.25p 713.62p 716.94p 28946
28/12/2005 728.91p 736.89p 712.95p 712.95p 11430
23/12/2005 731.57p 731.57p 721.60p 728.91p 19717
22/12/2005 718.27p 734.23p 720.93p 734.23p 51691
21/12/2005 712.95p 724.26p 715.61p 721.60p 104639
20/12/2005 712.29p 722.26p 687.01p 712.95p 188734
19/12/2005 691.67p 712.29p 685.02p 712.29p 72926
16/12/2005 720.93p 720.93p 682.36p 683.69p 403612
15/12/2005 732.90p 732.90p 718.27p 723.59p 113708
14/12/2005 779.46p 779.46p 720.93p 732.90p 696578
13/12/2005 779.46p 781.45p 758.18p 781.45p 305624
12/12/2005 768.82p 771.48p 758.18p 766.16p 121427
09/12/2005 776.80p 776.80p 764.83p 768.15p 150372
08/12/2005 778.79p 785.44p 774.14p 783.45p 799933
07/12/2005 774.14p 790.10p 769.48p 779.46p 345078
06/12/2005 752.86p 774.14p 747.54p 774.14p 119452
05/12/2005 745.54p 758.18p 745.54p 758.18p 156892
02/12/2005 734.90p 757.51p 734.90p 745.54p 152514
01/12/2005 726.25p 749.53p 726.25p 737.56p 69814
30/11/2005 720.27p 742.21p 720.27p 742.21p 155547
29/11/2005 718.27p 728.91p 718.27p 723.59p 64830
28/11/2005 714.95p 730.91p 705.64p 718.94p 52252
25/11/2005 713.62p 731.57p 710.96p 718.27p 61306
24/11/2005 723.59p 729.58p 710.29p 718.27p 11023
23/11/2005 731.57p 728.91p 716.94p 723.59p 36315
22/11/2005 728.91p 728.91p 705.64p 728.91p 225286
21/11/2005 739.55p 739.55p 705.64p 718.27p 70225
18/11/2005 714.95p 742.88p 714.28p 739.55p 159731
17/11/2005 707.63p 718.27p 707.63p 710.29p 27235
16/11/2005 715.61p 715.61p 704.31p 712.95p 317486

*Close Price adjusted for both dividends and splits