Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/10/2007 615.85p 621.17p 609.20p 615.19p 81509
05/10/2007 617.18p 625.16p 609.87p 615.19p 44777
04/10/2007 599.89p 611.20p 598.56p 608.54p 32705
03/10/2007 614.52p 614.52p 603.88p 606.54p 75642
02/10/2007 606.54p 611.86p 602.55p 607.21p 75400
01/10/2007 611.20p 611.20p 603.88p 606.54p 60309
28/09/2007 607.21p 609.20p 602.55p 605.88p 41583
27/09/2007 595.90p 601.89p 593.90p 593.90p 78517
26/09/2007 594.57p 605.21p 594.57p 597.90p 129057
25/09/2007 597.23p 609.20p 593.24p 594.57p 175872
24/09/2007 591.91p 607.87p 591.91p 606.54p 25994
21/09/2007 606.54p 611.20p 597.90p 601.22p 100338
20/09/2007 611.20p 619.84p 601.22p 606.54p 281748
19/09/2007 598.56p 617.85p 598.56p 617.85p 272797
18/09/2007 598.56p 603.22p 591.24p 591.24p 21204
17/09/2007 611.86p 611.86p 592.57p 592.57p 204281
14/09/2007 611.86p 612.53p 599.23p 604.55p 66653
13/09/2007 615.19p 615.19p 601.22p 611.20p 44541
12/09/2007 611.86p 611.86p 601.22p 609.20p 55024
11/09/2007 598.56p 612.53p 597.90p 608.54p 305616
10/09/2007 586.59p 595.90p 585.26p 591.91p 123544
07/09/2007 601.22p 601.22p 585.26p 595.90p 243574
06/09/2007 620.51p 620.51p 590.58p 595.90p 738296
05/09/2007 632.48p 646.45p 631.15p 646.45p 37626
04/09/2007 629.15p 646.45p 629.15p 646.45p 20513
03/09/2007 629.82p 646.45p 629.82p 646.45p 32124
31/08/2007 609.20p 645.78p 605.21p 639.13p 200471
30/08/2007 617.18p 623.83p 613.86p 617.18p 138678
29/08/2007 609.20p 617.85p 609.20p 612.53p 95904
28/08/2007 611.86p 623.17p 609.20p 609.20p 77368
24/08/2007 618.51p 629.15p 608.54p 629.15p 143063
23/08/2007 624.50p 625.16p 606.54p 609.20p 140831
22/08/2007 621.17p 624.50p 606.54p 616.52p 88265
21/08/2007 627.16p 627.16p 608.54p 611.86p 112258
20/08/2007 593.90p 630.48p 583.26p 628.49p 335931
17/08/2007 577.28p 624.50p 575.28p 577.28p 233787
16/08/2007 582.60p 597.23p 573.29p 578.61p 133658
15/08/2007 607.87p 615.85p 585.26p 587.92p 275948
14/08/2007 596.57p 624.50p 587.92p 614.52p 313331
13/08/2007 620.51p 620.51p 592.57p 599.23p 290941
10/08/2007 629.82p 631.15p 606.54p 621.84p 146127
09/08/2007 608.54p 647.11p 608.54p 643.78p 212458
08/08/2007 585.26p 619.84p 577.28p 613.86p 140801
07/08/2007 563.98p 582.60p 563.98p 579.27p 55291
06/08/2007 577.28p 577.28p 563.31p 571.96p 124671
03/08/2007 575.95p 585.26p 569.96p 571.96p 90904
02/08/2007 585.26p 585.26p 578.61p 582.60p 14790
01/08/2007 579.27p 579.94p 564.64p 579.94p 130847
31/07/2007 564.64p 584.59p 564.64p 584.59p 228989
30/07/2007 576.61p 576.61p 558.66p 569.30p 192158
27/07/2007 566.64p 576.61p 562.65p 576.61p 82931
26/07/2007 570.63p 580.60p 570.63p 575.28p 228614
25/07/2007 577.28p 588.58p 570.63p 577.28p 186262
24/07/2007 579.94p 589.25p 578.61p 583.26p 67381
23/07/2007 581.93p 596.57p 580.60p 586.59p 67923
20/07/2007 585.92p 594.57p 580.60p 591.24p 153186
19/07/2007 585.26p 595.24p 585.26p 595.24p 155552
18/07/2007 592.57p 592.57p 584.59p 585.92p 132575
17/07/2007 577.28p 592.57p 571.96p 587.92p 127878
16/07/2007 571.96p 576.61p 561.32p 571.96p 81754
13/07/2007 565.97p 567.30p 548.02p 563.31p 335147
12/07/2007 561.98p 568.63p 552.67p 557.33p 94151
11/07/2007 566.64p 569.30p 553.34p 569.30p 163635
10/07/2007 587.25p 587.25p 557.33p 564.64p 95205
09/07/2007 585.26p 585.26p 575.95p 579.27p 164488
06/07/2007 553.34p 587.92p 553.34p 585.26p 96906
05/07/2007 605.21p 605.21p 587.25p 592.57p 52003
04/07/2007 601.22p 603.88p 592.57p 598.56p 38847
03/07/2007 599.89p 605.21p 591.24p 596.57p 503696
02/07/2007 595.90p 614.52p 595.90p 603.88p 19309
29/06/2007 603.22p 614.52p 589.91p 606.54p 60489
28/06/2007 595.90p 599.23p 589.91p 589.91p 28507
27/06/2007 595.24p 608.54p 588.58p 588.58p 57618
26/06/2007 603.88p 605.21p 592.57p 595.24p 38975
25/06/2007 606.54p 608.54p 593.24p 604.55p 50531
22/06/2007 632.48p 632.48p 602.55p 602.55p 93728
21/06/2007 618.51p 631.81p 617.85p 622.50p 122627
20/06/2007 631.81p 636.47p 617.85p 625.83p 58796
19/06/2007 637.80p 638.46p 619.18p 638.46p 85206
18/06/2007 622.50p 638.46p 622.50p 638.46p 19481
15/06/2007 637.80p 637.80p 621.84p 628.49p 37581
14/06/2007 627.82p 637.13p 625.16p 625.83p 936355
13/06/2007 645.78p 645.78p 625.16p 628.49p 56982
12/06/2007 643.12p 645.78p 635.80p 643.78p 115675
11/06/2007 646.45p 649.11p 638.46p 643.78p 99454
08/06/2007 623.83p 642.45p 615.19p 642.45p 466411
07/06/2007 627.16p 634.47p 619.84p 634.47p 174990
06/06/2007 635.80p 638.46p 619.84p 633.14p 186121
05/06/2007 625.83p 644.45p 625.83p 639.79p 95362
04/06/2007 644.45p 646.45p 633.14p 646.45p 93061
01/06/2007 629.82p 645.11p 627.16p 642.45p 85597
31/05/2007 617.85p 630.48p 617.85p 630.48p 209638
30/05/2007 622.50p 625.83p 606.54p 613.19p 81537
29/05/2007 623.17p 629.82p 623.17p 629.82p 39342
25/05/2007 623.17p 637.13p 622.50p 623.17p 48409
24/05/2007 632.48p 632.48p 623.17p 623.17p 18043
23/05/2007 627.82p 627.82p 623.17p 624.50p 82052
22/05/2007 628.49p 632.48p 623.17p 623.17p 88897
21/05/2007 643.78p 643.78p 629.82p 638.46p 85629
18/05/2007 637.80p 643.78p 623.83p 638.46p 33804
17/05/2007 633.14p 641.12p 625.16p 625.16p 46448
16/05/2007 627.16p 645.78p 621.84p 645.78p 60126
15/05/2007 625.16p 631.81p 621.17p 630.48p 135203
14/05/2007 619.84p 625.16p 608.54p 625.16p 184583
11/05/2007 625.83p 633.14p 619.84p 633.14p 437603
10/05/2007 619.84p 630.48p 615.19p 615.85p 127659
09/05/2007 638.46p 638.46p 622.50p 632.48p 83813
08/05/2007 627.82p 632.48p 623.17p 624.50p 84643
04/05/2007 629.82p 638.46p 625.16p 627.82p 70262
03/05/2007 635.14p 649.77p 617.18p 622.50p 130772
02/05/2007 654.43p 654.43p 633.14p 635.14p 121912
01/05/2007 647.11p 652.43p 641.12p 645.78p 242735
30/04/2007 646.45p 651.10p 641.12p 645.78p 52999
27/04/2007 641.12p 651.10p 641.12p 645.11p 103787
26/04/2007 629.82p 659.08p 629.82p 656.42p 200615
25/04/2007 627.82p 645.11p 627.82p 639.79p 74130
24/04/2007 627.82p 643.12p 627.82p 627.82p 75907
23/04/2007 625.16p 641.12p 625.16p 628.49p 71348
20/04/2007 633.81p 637.80p 625.83p 635.14p 53271
19/04/2007 634.47p 640.46p 623.17p 633.81p 46363
18/04/2007 640.46p 648.44p 627.82p 640.46p 212438
17/04/2007 628.49p 641.79p 628.49p 633.14p 92724
16/04/2007 626.49p 646.45p 626.49p 641.79p 169214
13/04/2007 635.14p 639.13p 627.82p 635.14p 139470
12/04/2007 633.14p 643.78p 622.50p 635.80p 194972
11/04/2007 638.46p 644.45p 617.18p 625.16p 304692
10/04/2007 620.51p 632.48p 617.18p 624.50p 177608
05/04/2007 634.47p 635.80p 623.17p 630.48p 238891
04/04/2007 627.16p 642.45p 626.49p 635.80p 279010
03/04/2007 619.84p 637.80p 609.20p 625.16p 355817
02/04/2007 634.47p 634.47p 607.87p 622.50p 179231
30/03/2007 646.45p 646.45p 630.48p 634.47p 51542
29/03/2007 620.51p 645.78p 620.51p 645.78p 52131
28/03/2007 646.45p 646.45p 619.84p 620.51p 72442
27/03/2007 613.86p 649.11p 613.86p 633.14p 986735
26/03/2007 620.51p 622.50p 613.19p 615.85p 58823
23/03/2007 629.82p 629.82p 619.18p 619.84p 141853
22/03/2007 624.50p 628.49p 609.20p 625.16p 208578
21/03/2007 611.20p 626.49p 611.20p 615.85p 564551
20/03/2007 630.48p 637.13p 609.20p 612.53p 169470
19/03/2007 633.14p 645.78p 630.48p 630.48p 102311
16/03/2007 633.14p 643.12p 631.15p 638.46p 313792
15/03/2007 611.86p 649.11p 611.86p 640.46p 224001
14/03/2007 611.86p 621.17p 597.23p 598.56p 93687
13/03/2007 648.44p 658.42p 619.84p 621.17p 210417
12/03/2007 643.78p 667.06p 643.12p 645.78p 109192
09/03/2007 652.43p 656.42p 614.52p 638.46p 113542
08/03/2007 622.50p 661.08p 608.54p 661.08p 141838
07/03/2007 647.11p 647.11p 598.56p 619.84p 618441
06/03/2007 611.86p 632.48p 607.21p 632.48p 348171
05/03/2007 617.85p 619.18p 599.89p 605.88p 117999
02/03/2007 651.10p 651.10p 617.18p 621.84p 367440
01/03/2007 668.39p 675.71p 639.13p 641.12p 297892
28/02/2007 659.75p 671.72p 655.76p 668.39p 72592
27/02/2007 688.34p 688.34p 655.09p 659.75p 187697
26/02/2007 686.35p 688.34p 674.38p 679.03p 62078
23/02/2007 694.33p 694.33p 673.05p 679.03p 68506
22/02/2007 697.66p 697.66p 683.69p 687.01p 126992
21/02/2007 653.10p 700.98p 653.10p 687.01p 193958
20/02/2007 662.41p 670.39p 653.10p 670.39p 127521
19/02/2007 662.41p 662.41p 648.44p 653.76p 31112
16/02/2007 651.77p 662.41p 648.44p 662.41p 53647
15/02/2007 651.10p 662.41p 649.11p 661.74p 50272
14/02/2007 647.78p 658.42p 636.47p 658.42p 604552
13/02/2007 649.11p 649.11p 633.14p 638.46p 35448
12/02/2007 649.11p 650.44p 643.78p 650.44p 18830
09/02/2007 651.77p 651.77p 647.78p 649.11p 46485
08/02/2007 659.75p 659.75p 646.45p 647.78p 81555
07/02/2007 656.42p 657.09p 651.77p 653.10p 127191
06/02/2007 651.77p 659.75p 650.44p 653.10p 259694
05/02/2007 641.12p 651.77p 633.81p 651.77p 60491
02/02/2007 645.11p 645.11p 629.15p 640.46p 127914
01/02/2007 646.45p 649.11p 635.80p 639.79p 40958
31/01/2007 638.46p 643.78p 630.48p 642.45p 95814
30/01/2007 616.52p 638.46p 615.85p 635.80p 526561
29/01/2007 620.51p 622.50p 603.88p 611.86p 35283
26/01/2007 613.19p 625.16p 611.86p 611.86p 86751
25/01/2007 606.54p 614.52p 603.22p 611.86p 63527
24/01/2007 604.55p 614.52p 598.56p 606.54p 83719
23/01/2007 613.86p 615.85p 598.56p 606.54p 160360
22/01/2007 622.50p 625.16p 603.88p 604.55p 158666
19/01/2007 604.55p 617.18p 603.88p 613.19p 109343
18/01/2007 608.54p 611.20p 598.56p 603.88p 94879
17/01/2007 614.52p 614.52p 599.23p 604.55p 221954
16/01/2007 617.85p 617.85p 609.20p 609.20p 84063
15/01/2007 603.22p 626.49p 598.56p 625.16p 123669
12/01/2007 603.88p 608.54p 591.91p 607.87p 100565
11/01/2007 591.24p 599.23p 586.59p 599.23p 120883
10/01/2007 593.24p 603.88p 593.24p 600.56p 171611
09/01/2007 586.59p 600.56p 586.59p 599.23p 230816
08/01/2007 610.53p 619.84p 585.26p 595.24p 310787
05/01/2007 651.77p 651.77p 596.57p 603.22p 596600
04/01/2007 646.45p 650.44p 638.46p 646.45p 237389
03/01/2007 615.19p 646.45p 615.19p 642.45p 117187
02/01/2007 625.83p 632.48p 623.83p 630.48p 52373
29/12/2006 625.16p 625.16p 617.18p 617.18p 12592
28/12/2006 609.20p 625.16p 603.88p 617.85p 86723
27/12/2006 593.24p 609.20p 585.26p 600.56p 84898
22/12/2006 606.54p 610.53p 606.54p 607.21p 11492
21/12/2006 611.86p 611.86p 603.88p 607.21p 82381

*Close Price adjusted for both dividends and splits