Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
15/11/2005 686.35p 715.61p 687.68p 710.29p 64639
14/11/2005 697.66p 704.97p 688.34p 704.97p 144799
11/11/2005 673.05p 697.66p 673.05p 693.00p 137096
10/11/2005 695.00p 695.00p 668.39p 675.71p 428562
09/11/2005 695.66p 717.61p 687.01p 691.67p 28052
08/11/2005 714.95p 725.59p 691.67p 699.65p 203248
07/11/2005 723.59p 742.21p 718.27p 718.27p 121282
04/11/2005 691.67p 736.89p 691.67p 731.57p 259317
03/11/2005 677.04p 702.31p 677.04p 691.67p 125488
02/11/2005 666.40p 686.35p 659.75p 675.04p 112685
01/11/2005 665.07p 666.40p 654.43p 663.07p 293982
31/10/2005 646.45p 667.73p 639.79p 665.07p 156114
28/10/2005 639.13p 645.78p 630.48p 641.12p 304469
27/10/2005 635.14p 642.45p 633.14p 642.45p 27575
26/10/2005 633.81p 643.78p 620.51p 643.78p 34909
25/10/2005 637.80p 637.80p 622.50p 633.14p 59836
24/10/2005 619.84p 637.80p 619.84p 635.80p 97990
21/10/2005 625.16p 637.80p 619.84p 623.83p 21147
20/10/2005 651.77p 648.44p 625.16p 625.16p 48647
19/10/2005 653.10p 653.10p 625.16p 639.13p 99827
18/10/2005 649.11p 658.42p 646.45p 654.43p 46301
17/10/2005 654.43p 668.39p 649.11p 649.11p 33082
14/10/2005 651.77p 659.08p 651.77p 654.43p 153293
13/10/2005 695.66p 695.66p 651.77p 665.07p 74889
12/10/2005 695.00p 696.33p 685.68p 689.01p 20253
11/10/2005 686.35p 695.00p 686.35p 686.35p 89911
10/10/2005 679.03p 691.67p 679.03p 691.67p 19307
07/10/2005 688.34p 701.65p 675.04p 675.04p 98709
06/10/2005 695.00p 695.00p 681.03p 686.35p 50390
05/10/2005 691.67p 699.65p 683.69p 699.65p 59661
04/10/2005 695.66p 710.29p 694.33p 695.00p 71450
03/10/2005 696.99p 704.31p 694.33p 694.33p 35632
30/09/2005 704.97p 703.64p 694.33p 699.65p 152300
29/09/2005 699.65p 704.31p 689.01p 704.31p 171115
28/09/2005 692.33p 700.98p 683.02p 698.32p 77896
27/09/2005 689.01p 692.33p 683.69p 691.67p 23232
26/09/2005 677.70p 691.67p 677.70p 691.67p 49799
23/09/2005 673.71p 683.69p 671.05p 681.03p 1757103
22/09/2005 685.02p 685.68p 670.39p 673.05p 153438
21/09/2005 673.05p 686.35p 659.75p 683.69p 185034
20/09/2005 673.05p 682.36p 660.41p 673.05p 351096
19/09/2005 670.39p 683.02p 665.07p 666.40p 110176
16/09/2005 667.06p 678.37p 667.06p 670.39p 111665
15/09/2005 684.35p 673.05p 663.07p 670.39p 127845
14/09/2005 671.72p 678.37p 662.41p 673.05p 148793
13/09/2005 671.72p 681.69p 665.07p 670.39p 150564
12/09/2005 655.76p 678.37p 649.11p 665.07p 207346
09/09/2005 616.52p 657.75p 607.21p 649.11p 526795
08/09/2005 583.93p 622.50p 574.62p 607.21p 340746
07/09/2005 621.84p 622.50p 609.20p 622.50p 160426
06/09/2005 629.15p 633.14p 615.19p 615.85p 78782
05/09/2005 629.82p 635.80p 619.84p 626.49p 27267
02/09/2005 626.49p 638.46p 617.85p 635.80p 88578
01/09/2005 625.83p 627.16p 618.51p 622.50p 22465
31/08/2005 622.50p 623.83p 614.52p 618.51p 48299
30/08/2005 621.17p 630.48p 614.52p 622.50p 31177
29/08/2005 625.16p 625.16p 625.16p 625.16p 0
26/08/2005 619.84p 625.16p 611.86p 625.16p 48167
25/08/2005 621.17p 629.82p 611.86p 611.86p 89821
24/08/2005 621.17p 629.15p 612.53p 621.84p 116541
23/08/2005 625.16p 625.83p 613.19p 613.19p 56371
22/08/2005 614.52p 625.16p 614.52p 619.84p 61900
19/08/2005 613.19p 622.50p 607.21p 622.50p 189146
18/08/2005 619.18p 623.83p 607.21p 607.21p 84752
17/08/2005 631.81p 638.46p 617.85p 619.84p 208968
16/08/2005 637.13p 643.12p 629.15p 638.46p 26270
15/08/2005 637.13p 643.78p 631.15p 635.14p 9648
12/08/2005 637.13p 643.78p 635.14p 643.78p 28487
11/08/2005 649.11p 649.11p 630.48p 637.80p 95204
10/08/2005 646.45p 651.77p 639.13p 649.11p 30678
09/08/2005 665.07p 657.75p 643.78p 649.11p 67533
08/08/2005 655.76p 659.75p 649.11p 649.11p 25221
05/08/2005 659.75p 659.75p 647.11p 656.42p 23868
04/08/2005 655.76p 658.42p 647.11p 654.43p 78107
03/08/2005 657.09p 659.75p 646.45p 655.76p 62897
02/08/2005 647.11p 659.75p 643.78p 659.75p 85501
01/08/2005 647.11p 654.43p 639.13p 643.78p 42005
29/07/2005 657.09p 655.76p 637.13p 655.76p 43652
28/07/2005 644.45p 653.76p 640.46p 651.77p 20162
27/07/2005 643.78p 653.76p 641.12p 646.45p 58822
26/07/2005 646.45p 646.45p 629.82p 642.45p 194527
25/07/2005 633.81p 646.45p 625.16p 641.12p 73989
22/07/2005 638.46p 638.46p 625.16p 630.48p 33322
21/07/2005 630.48p 638.46p 630.48p 633.81p 65585
20/07/2005 627.82p 638.46p 617.18p 638.46p 132500
19/07/2005 624.50p 638.46p 619.84p 625.16p 134878
18/07/2005 624.50p 642.45p 623.17p 627.82p 129437
15/07/2005 641.12p 641.12p 619.84p 625.16p 113094
14/07/2005 655.76p 655.76p 633.81p 633.81p 71323
13/07/2005 653.76p 662.41p 648.44p 649.11p 118766
12/07/2005 670.39p 670.39p 647.11p 650.44p 83639
11/07/2005 647.78p 665.07p 646.45p 665.07p 81373
08/07/2005 649.11p 656.42p 638.46p 646.45p 19427
07/07/2005 656.42p 659.75p 614.52p 638.46p 39779
06/07/2005 647.78p 662.41p 641.12p 641.12p 50920
05/07/2005 655.76p 664.40p 638.46p 645.11p 116386
04/07/2005 663.74p 667.73p 652.43p 664.40p 57974
01/07/2005 667.73p 674.38p 654.43p 663.74p 111970
30/06/2005 658.42p 670.39p 657.09p 665.07p 166108
29/06/2005 651.77p 663.74p 651.77p 663.07p 59720
28/06/2005 648.44p 662.41p 647.78p 659.75p 161061
27/06/2005 658.42p 658.42p 647.78p 651.77p 29421
24/06/2005 659.75p 665.73p 651.77p 651.77p 28361
23/06/2005 669.72p 670.39p 654.43p 665.73p 30068
22/06/2005 671.72p 672.38p 654.43p 664.40p 52036
21/06/2005 667.73p 675.71p 665.07p 665.07p 100139
20/06/2005 675.04p 681.69p 670.39p 673.71p 46346
17/06/2005 671.72p 686.35p 669.72p 678.37p 103173
16/06/2005 663.74p 674.38p 663.74p 674.38p 15446
15/06/2005 663.74p 670.39p 657.09p 667.73p 105163
14/06/2005 669.06p 673.05p 657.09p 657.09p 74317
13/06/2005 671.72p 677.70p 665.07p 666.40p 36301
10/06/2005 672.38p 675.71p 665.07p 670.39p 32187
09/06/2005 665.07p 677.70p 662.41p 665.07p 7853
08/06/2005 674.38p 683.02p 659.75p 665.07p 114095
07/06/2005 683.69p 683.69p 672.38p 674.38p 74063
06/06/2005 669.06p 683.02p 667.73p 675.04p 149468
03/06/2005 639.79p 678.37p 628.49p 672.38p 302625
02/06/2005 634.47p 643.78p 622.50p 628.49p 126974
01/06/2005 638.46p 639.79p 625.16p 638.46p 3092756
31/05/2005 633.14p 653.10p 633.14p 646.45p 105758
27/05/2005 641.79p 651.10p 638.46p 647.78p 186168
26/05/2005 655.76p 657.09p 638.46p 647.11p 274743
25/05/2005 648.44p 661.08p 648.44p 648.44p 266084
24/05/2005 655.76p 657.09p 648.44p 654.43p 99705
23/05/2005 643.12p 669.72p 637.13p 648.44p 214798
20/05/2005 650.44p 651.77p 635.80p 637.13p 92538
19/05/2005 651.77p 654.43p 643.78p 645.11p 65141
18/05/2005 655.76p 657.09p 643.12p 643.78p 116204
17/05/2005 650.44p 654.43p 646.45p 651.10p 178424
16/05/2005 655.76p 655.76p 643.78p 645.11p 246680
13/05/2005 660.41p 665.07p 646.45p 648.44p 117683
12/05/2005 638.46p 665.07p 630.48p 659.75p 914681
11/05/2005 625.16p 638.46p 630.48p 630.48p 137267
10/05/2005 645.11p 645.11p 627.82p 630.48p 37470
09/05/2005 638.46p 639.79p 627.82p 639.79p 24283
06/05/2005 637.13p 649.11p 627.82p 627.82p 23402
05/05/2005 629.82p 646.45p 629.82p 633.14p 24791
04/05/2005 659.75p 659.75p 629.82p 633.14p 64281
03/05/2005 651.77p 665.07p 639.79p 642.45p 79526
29/04/2005 638.46p 661.08p 637.80p 641.79p 94353
28/04/2005 670.39p 671.72p 638.46p 641.12p 103120
27/04/2005 654.43p 665.73p 651.77p 662.41p 96540
26/04/2005 683.69p 689.01p 653.76p 655.09p 145968
25/04/2005 682.36p 689.01p 670.39p 689.01p 23819
22/04/2005 695.00p 693.00p 670.39p 670.39p 42928
21/04/2005 678.37p 691.67p 675.71p 679.70p 21450
20/04/2005 694.33p 694.33p 684.35p 685.02p 19881
19/04/2005 683.02p 691.67p 675.71p 685.02p 112667
18/04/2005 694.33p 694.33p 675.71p 675.71p 90112
15/04/2005 702.31p 712.95p 690.34p 691.67p 109106
14/04/2005 714.28p 715.61p 705.64p 708.96p 50540
13/04/2005 704.97p 719.60p 706.30p 706.30p 99245
12/04/2005 746.21p 747.54p 711.62p 711.62p 291465
11/04/2005 747.54p 749.53p 734.90p 740.88p 38429
08/04/2005 748.87p 752.86p 740.22p 742.21p 81677
07/04/2005 750.20p 751.53p 740.22p 750.20p 22007
06/04/2005 754.19p 759.51p 744.88p 744.88p 133861
05/04/2005 758.18p 766.16p 747.54p 759.51p 357612
04/04/2005 741.55p 751.53p 731.57p 734.23p 34224
01/04/2005 737.56p 750.86p 728.91p 750.86p 176857
31/03/2005 742.21p 744.21p 728.91p 728.91p 39489
30/03/2005 723.59p 740.88p 723.59p 734.23p 55122
29/03/2005 732.90p 742.21p 731.57p 734.23p 247354
24/03/2005 731.57p 742.88p 728.91p 734.23p 182270
23/03/2005 734.23p 736.89p 728.91p 735.56p 249653
22/03/2005 734.90p 741.55p 727.58p 734.90p 113616
21/03/2005 746.21p 744.88p 728.91p 736.89p 281897
18/03/2005 731.57p 738.89p 718.94p 734.90p 196749
17/03/2005 723.59p 740.88p 720.93p 738.89p 89799
16/03/2005 732.24p 740.88p 720.27p 734.23p 179204
15/03/2005 744.88p 742.21p 734.23p 740.88p 37679
14/03/2005 735.56p 742.21p 735.56p 742.21p 23700
11/03/2005 742.88p 742.88p 731.57p 735.56p 204515
10/03/2005 751.53p 755.52p 723.59p 731.57p 579239
09/03/2005 755.52p 752.86p 744.88p 744.88p 196819
08/03/2005 750.20p 754.85p 747.54p 747.54p 188308
07/03/2005 744.88p 758.18p 740.22p 754.85p 256824
04/03/2005 751.53p 754.19p 734.23p 752.86p 301331
03/03/2005 791.43p 806.06p 731.57p 744.88p 667804
02/03/2005 798.75p 806.06p 797.42p 806.06p 77614
01/03/2005 797.42p 806.06p 796.09p 803.40p 14615
28/02/2005 804.73p 806.73p 794.76p 794.76p 63080
25/02/2005 800.08p 808.06p 799.41p 806.73p 16139
24/02/2005 808.72p 808.06p 796.09p 806.06p 31253
23/02/2005 798.08p 804.73p 790.10p 796.75p 31344
22/02/2005 800.74p 808.72p 792.76p 792.76p 26785
21/02/2005 800.08p 806.06p 798.08p 798.08p 26299
18/02/2005 806.73p 807.39p 795.42p 800.74p 93276
17/02/2005 799.41p 804.07p 795.42p 795.42p 14572
16/02/2005 802.07p 811.38p 794.09p 804.07p 24267
15/02/2005 803.40p 811.38p 794.09p 811.38p 52214
14/02/2005 802.07p 811.38p 802.07p 806.06p 13629
11/02/2005 809.39p 811.38p 798.75p 803.40p 38414
10/02/2005 818.03p 818.70p 806.06p 806.06p 114906
09/02/2005 818.03p 818.03p 806.06p 814.71p 119265
08/02/2005 823.35p 827.34p 811.38p 816.04p 111780
07/02/2005 814.04p 826.68p 811.38p 814.04p 9347
04/02/2005 812.71p 824.68p 811.38p 811.38p 61039
03/02/2005 794.76p 829.34p 793.42p 816.70p 65929

*Close Price adjusted for both dividends and splits