Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/12/2006 605.21p 611.86p 593.90p 603.88p 102379
19/12/2006 593.24p 608.54p 590.58p 604.55p 134766
18/12/2006 595.90p 601.22p 595.90p 599.23p 55537
15/12/2006 580.60p 598.56p 571.96p 595.90p 166133
14/12/2006 591.91p 597.90p 585.92p 595.90p 86158
13/12/2006 589.25p 600.56p 585.92p 600.56p 105942
12/12/2006 590.58p 595.90p 585.26p 589.25p 105918
11/12/2006 603.22p 603.22p 585.92p 591.24p 72854
08/12/2006 591.91p 603.88p 590.58p 599.89p 68353
07/12/2006 593.24p 605.21p 590.58p 591.91p 35318
06/12/2006 593.24p 607.21p 592.57p 593.90p 46590
05/12/2006 593.90p 602.55p 587.25p 587.25p 78582
04/12/2006 598.56p 606.54p 588.58p 588.58p 74420
01/12/2006 600.56p 611.86p 598.56p 607.87p 225016
30/11/2006 607.21p 609.87p 585.26p 598.56p 279198
29/11/2006 601.89p 610.53p 598.56p 609.87p 127107
28/11/2006 598.56p 603.88p 593.24p 601.89p 1360400
27/11/2006 607.87p 611.20p 603.88p 603.88p 17529
24/11/2006 614.52p 614.52p 603.88p 611.20p 148967
23/11/2006 619.84p 619.84p 613.19p 617.18p 200286
22/11/2006 618.51p 619.84p 602.55p 614.52p 351355
21/11/2006 611.86p 611.86p 601.89p 609.20p 266970
20/11/2006 609.87p 611.86p 601.89p 611.86p 71382
17/11/2006 611.86p 618.51p 599.89p 599.89p 155365
16/11/2006 611.86p 611.86p 601.22p 611.86p 62632
15/11/2006 606.54p 619.84p 606.54p 611.86p 208419
14/11/2006 630.48p 637.80p 609.87p 609.87p 81378
13/11/2006 624.50p 629.82p 614.52p 629.82p 48918
10/11/2006 612.53p 622.50p 608.54p 621.84p 89290
09/11/2006 635.14p 635.14p 602.55p 612.53p 174688
08/11/2006 635.14p 635.14p 625.83p 628.49p 30482
07/11/2006 619.84p 657.75p 598.56p 635.14p 160870
06/11/2006 620.51p 620.51p 604.55p 619.84p 29925
03/11/2006 617.18p 624.50p 606.54p 621.17p 34025
02/11/2006 617.18p 617.18p 601.89p 616.52p 34819
01/11/2006 615.85p 617.18p 601.89p 615.85p 148868
31/10/2006 598.56p 617.18p 598.56p 617.18p 44777
30/10/2006 625.16p 625.16p 603.22p 613.86p 158792
27/10/2006 640.46p 640.46p 605.21p 625.16p 182803
26/10/2006 643.78p 643.78p 627.16p 630.48p 120510
25/10/2006 649.11p 653.76p 629.15p 635.80p 120105
24/10/2006 633.14p 649.11p 633.14p 640.46p 111245
23/10/2006 633.81p 643.78p 633.14p 633.81p 82794
20/10/2006 617.18p 651.77p 617.18p 637.13p 180194
19/10/2006 633.81p 633.81p 617.85p 626.49p 120520
18/10/2006 635.80p 635.80p 617.18p 627.82p 96352
17/10/2006 635.14p 641.12p 633.14p 638.46p 141658
16/10/2006 628.49p 636.47p 628.49p 636.47p 106131
13/10/2006 619.84p 635.80p 617.18p 629.15p 136759
12/10/2006 618.51p 633.14p 612.53p 625.16p 191969
11/10/2006 631.15p 631.81p 614.52p 614.52p 329145
10/10/2006 619.84p 643.12p 611.86p 641.79p 302195
09/10/2006 603.88p 619.18p 603.88p 615.19p 91406
06/10/2006 593.24p 613.19p 593.24p 613.19p 261154
05/10/2006 591.24p 611.86p 591.24p 601.22p 239530
04/10/2006 571.96p 590.58p 571.96p 589.25p 921082
03/10/2006 582.60p 582.60p 571.96p 575.95p 159306
02/10/2006 581.27p 585.26p 577.28p 583.93p 142196
29/09/2006 571.96p 585.92p 571.96p 584.59p 184317
28/09/2006 566.64p 587.92p 565.31p 577.28p 535604
27/09/2006 563.98p 581.93p 558.66p 571.29p 270540
26/09/2006 556.00p 565.31p 556.00p 558.66p 487226
25/09/2006 579.94p 565.31p 558.66p 558.66p 543863
22/09/2006 582.60p 585.26p 571.96p 573.95p 529860
21/09/2006 597.23p 606.54p 583.93p 585.26p 108002
20/09/2006 579.94p 604.55p 579.94p 597.23p 83418
19/09/2006 605.21p 605.21p 579.94p 585.26p 503913
18/09/2006 585.92p 605.88p 585.92p 595.90p 600131
15/09/2006 569.30p 587.92p 569.30p 585.26p 1281578
14/09/2006 571.96p 585.26p 567.97p 569.30p 183759
13/09/2006 561.98p 569.30p 557.99p 563.98p 253283
12/09/2006 522.74p 564.64p 522.74p 557.99p 1375911
11/09/2006 528.06p 537.37p 522.08p 530.72p 620312
08/09/2006 548.68p 556.00p 508.78p 528.06p 619026
07/09/2006 603.88p 603.88p 548.68p 548.68p 976254
06/09/2006 633.81p 647.78p 627.82p 647.78p 237401
05/09/2006 625.83p 643.12p 621.17p 640.46p 36315
04/09/2006 623.83p 625.83p 615.85p 625.83p 123930
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

*Close Price adjusted for both dividends and splits