Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/02/2005 783.45p 811.38p 776.80p 798.08p 477939
01/02/2005 776.80p 790.10p 776.80p 783.45p 40524
31/01/2005 772.14p 779.46p 766.16p 779.46p 35527
28/01/2005 775.47p 779.46p 763.50p 766.16p 100078
27/01/2005 777.46p 788.77p 771.48p 779.46p 449916
26/01/2005 776.80p 788.77p 776.80p 788.77p 118149
25/01/2005 762.17p 781.45p 762.17p 776.80p 152636
24/01/2005 766.16p 771.48p 760.84p 766.16p 80618
21/01/2005 758.84p 770.15p 758.18p 770.15p 16433
20/01/2005 759.51p 765.49p 734.23p 758.18p 116595
19/01/2005 731.57p 779.46p 727.58p 768.82p 356067
18/01/2005 748.87p 748.87p 726.92p 740.22p 250177
17/01/2005 748.87p 753.52p 742.21p 742.21p 43928
14/01/2005 751.53p 755.52p 745.54p 748.87p 60325
13/01/2005 754.19p 758.18p 753.52p 755.52p 44227
12/01/2005 752.19p 758.18p 751.53p 757.51p 52797
11/01/2005 748.87p 756.85p 747.54p 748.87p 10646
10/01/2005 757.51p 760.84p 743.54p 752.19p 24522
07/01/2005 752.86p 764.83p 752.86p 753.52p 353447
06/01/2005 748.87p 754.19p 744.88p 754.19p 102252
05/01/2005 751.53p 753.52p 731.57p 746.87p 32921
04/01/2005 747.54p 763.50p 747.54p 753.52p 59665
31/12/2004 757.51p 761.50p 754.19p 754.19p 1360
30/12/2004 764.83p 764.83p 750.20p 755.52p 11573
29/12/2004 768.82p 768.82p 758.18p 758.84p 6917
24/12/2004 760.84p 764.83p 758.18p 758.18p 5139
23/12/2004 764.83p 764.83p 758.18p 758.84p 11877
22/12/2004 764.83p 768.82p 758.18p 758.18p 172423
21/12/2004 764.83p 771.48p 758.18p 758.18p 10725
20/12/2004 764.83p 771.48p 758.18p 760.17p 14651
17/12/2004 763.50p 768.82p 760.84p 763.50p 9903
16/12/2004 763.50p 770.81p 760.84p 764.83p 19289
15/12/2004 768.82p 779.46p 762.17p 770.81p 27648
14/12/2004 763.50p 774.80p 762.17p 762.17p 106434
13/12/2004 763.50p 768.82p 759.51p 768.82p 67160
10/12/2004 768.82p 771.48p 760.84p 763.50p 204793
09/12/2004 778.13p 788.77p 760.84p 760.84p 138859
08/12/2004 760.84p 788.77p 760.17p 788.77p 42536
07/12/2004 784.78p 784.78p 762.17p 769.48p 20423
06/12/2004 774.14p 774.14p 762.17p 762.17p 38529
03/12/2004 762.17p 779.46p 758.18p 768.82p 325745
02/12/2004 763.50p 768.82p 762.17p 764.16p 134531
01/12/2004 775.47p 779.46p 758.18p 768.82p 219714
30/11/2004 778.13p 782.12p 771.48p 779.46p 95260
29/11/2004 779.46p 784.78p 776.80p 780.79p 15005
26/11/2004 775.47p 806.73p 772.14p 784.78p 398017
25/11/2004 748.87p 781.45p 747.54p 778.79p 77154
24/11/2004 731.57p 750.20p 731.57p 747.54p 90870
23/11/2004 737.56p 744.88p 731.57p 744.88p 37949
22/11/2004 743.54p 747.54p 726.25p 731.57p 93305
19/11/2004 710.29p 752.86p 700.98p 747.54p 112452
18/11/2004 702.31p 703.64p 694.33p 700.98p 16195
17/11/2004 700.98p 703.64p 698.32p 701.65p 265641
16/11/2004 702.31p 704.97p 698.32p 703.64p 44546
15/11/2004 707.63p 710.29p 696.33p 701.65p 153998
12/11/2004 714.28p 715.61p 709.63p 710.29p 30312
11/11/2004 718.27p 731.57p 709.63p 712.29p 53933
10/11/2004 709.63p 715.61p 703.64p 715.61p 13394
09/11/2004 706.30p 712.29p 696.99p 703.64p 23428
08/11/2004 702.31p 712.29p 696.99p 696.99p 13214
05/11/2004 704.31p 711.62p 703.64p 706.97p 26608
04/11/2004 699.65p 712.95p 694.33p 708.96p 225990
03/11/2004 699.65p 699.65p 686.35p 698.32p 38658
02/11/2004 679.70p 691.00p 679.70p 686.35p 76381
01/11/2004 671.72p 684.35p 665.07p 684.35p 131470
29/10/2004 669.06p 672.38p 667.73p 671.05p 9484
28/10/2004 665.07p 673.05p 658.42p 671.05p 57855
27/10/2004 659.75p 673.05p 654.43p 661.74p 100699
26/10/2004 646.45p 667.73p 638.46p 664.40p 176729
25/10/2004 649.11p 654.43p 638.46p 638.46p 499654
22/10/2004 651.77p 658.42p 641.12p 653.76p 48063
21/10/2004 646.45p 654.43p 641.12p 641.12p 63831
20/10/2004 654.43p 659.75p 642.45p 651.77p 192385
19/10/2004 661.08p 661.08p 655.09p 659.75p 158549
18/10/2004 662.41p 662.41p 657.09p 657.09p 106605
15/10/2004 665.07p 665.07p 653.76p 659.75p 76560
14/10/2004 670.39p 670.39p 655.09p 655.09p 249614
13/10/2004 669.06p 673.05p 659.75p 659.75p 87501
12/10/2004 671.72p 673.05p 666.40p 666.40p 52447
11/10/2004 667.73p 675.71p 666.40p 673.05p 222412
08/10/2004 673.05p 681.03p 665.73p 673.05p 134686
07/10/2004 671.72p 678.37p 665.73p 666.40p 593119
06/10/2004 695.00p 695.00p 671.05p 673.05p 59872
05/10/2004 695.00p 700.98p 683.69p 687.68p 161280
04/10/2004 695.66p 698.32p 684.35p 689.01p 48733
01/10/2004 695.66p 695.66p 685.68p 694.33p 70496
30/09/2004 702.31p 702.31p 683.69p 685.68p 126432
29/09/2004 698.32p 702.98p 691.67p 693.00p 22722
28/09/2004 702.31p 704.31p 691.67p 695.00p 11161
27/09/2004 699.65p 704.31p 697.66p 699.65p 14274
24/09/2004 700.32p 702.31p 695.66p 697.66p 20758
23/09/2004 699.65p 704.97p 696.99p 698.99p 37920
22/09/2004 702.98p 704.97p 694.33p 696.99p 3544
21/09/2004 703.64p 710.29p 694.33p 694.33p 140452
20/09/2004 720.93p 720.93p 696.99p 710.29p 179059
17/09/2004 722.26p 722.26p 710.29p 720.93p 77942
16/09/2004 724.92p 726.25p 712.95p 718.27p 34258
15/09/2004 724.26p 724.26p 718.27p 718.27p 73058
14/09/2004 718.27p 724.92p 718.27p 720.93p 50146
13/09/2004 725.59p 731.57p 718.27p 723.59p 191725
10/09/2004 718.94p 726.25p 712.95p 722.93p 24691
09/09/2004 726.25p 726.25p 711.62p 722.93p 27780
08/09/2004 711.62p 722.93p 711.62p 714.95p 83237
07/09/2004 710.29p 718.27p 707.63p 716.28p 173125
06/09/2004 706.30p 716.28p 691.67p 716.28p 56150
03/09/2004 700.98p 709.63p 696.99p 705.64p 46161
02/09/2004 700.98p 702.31p 696.99p 699.65p 52123
01/09/2004 703.64p 711.62p 699.65p 702.31p 236973
31/08/2004 700.98p 715.61p 697.66p 705.64p 74295
27/08/2004 698.99p 708.96p 698.99p 708.30p 126306
26/08/2004 698.32p 715.61p 691.67p 707.63p 177946
25/08/2004 696.33p 702.31p 696.99p 702.31p 180524
24/08/2004 694.33p 702.31p 686.35p 702.31p 52525
23/08/2004 695.66p 702.31p 692.33p 696.99p 96153
20/08/2004 698.32p 704.97p 691.67p 702.31p 86594
19/08/2004 700.98p 706.30p 696.99p 696.99p 60138
18/08/2004 704.97p 710.29p 694.33p 702.31p 262770
17/08/2004 708.96p 708.96p 704.97p 704.97p 79009
16/08/2004 707.63p 712.95p 704.97p 707.63p 42880
13/08/2004 707.63p 710.29p 704.97p 709.63p 29755
12/08/2004 723.59p 725.59p 702.98p 710.29p 399577
11/08/2004 727.58p 728.91p 722.93p 724.92p 17180
10/08/2004 715.61p 731.57p 715.61p 724.92p 131452
09/08/2004 716.94p 728.25p 715.61p 724.92p 69034
06/08/2004 729.58p 731.57p 715.61p 726.25p 74016
05/08/2004 741.55p 745.54p 726.92p 731.57p 238808
04/08/2004 751.53p 751.53p 736.89p 736.89p 415769
03/08/2004 751.53p 755.52p 746.21p 747.54p 84118
02/08/2004 754.19p 754.19p 745.54p 749.53p 24112
30/07/2004 758.18p 758.18p 745.54p 750.20p 435094
29/07/2004 733.57p 762.17p 731.57p 751.53p 72917
28/07/2004 731.57p 735.56p 731.57p 733.57p 12662
27/07/2004 731.57p 739.55p 731.57p 732.24p 18900
26/07/2004 730.24p 734.23p 727.58p 733.57p 54002
23/07/2004 734.23p 734.23p 728.91p 731.57p 82732
22/07/2004 730.91p 739.55p 723.59p 730.91p 44094
21/07/2004 723.59p 739.55p 724.26p 737.56p 50802
20/07/2004 724.92p 726.92p 720.93p 725.59p 61326
19/07/2004 708.96p 728.91p 708.96p 720.93p 56081
16/07/2004 706.30p 720.27p 696.33p 718.27p 116062
15/07/2004 687.01p 715.61p 686.35p 696.33p 51673
14/07/2004 685.02p 691.67p 685.02p 689.01p 4774
13/07/2004 678.37p 689.01p 678.37p 689.01p 7665
12/07/2004 691.67p 696.99p 681.03p 683.69p 139855
09/07/2004 708.96p 710.29p 684.35p 696.99p 141467
08/07/2004 728.91p 728.91p 709.63p 712.95p 620439
07/07/2004 727.58p 728.91p 715.61p 720.93p 37461
06/07/2004 720.93p 722.93p 718.27p 718.27p 50607
05/07/2004 727.58p 730.24p 718.27p 721.60p 143323
02/07/2004 722.26p 731.57p 718.27p 720.93p 199460
01/07/2004 730.24p 731.57p 718.27p 720.93p 55639
30/06/2004 738.22p 738.22p 731.57p 734.90p 49710
29/06/2004 738.22p 738.22p 731.57p 732.24p 227439
28/06/2004 732.90p 739.55p 730.24p 733.57p 46255
25/06/2004 738.22p 739.55p 731.57p 735.56p 350012
24/06/2004 723.59p 742.21p 723.59p 731.57p 147573
23/06/2004 711.62p 734.23p 708.96p 731.57p 244006
22/06/2004 705.64p 718.27p 696.99p 710.29p 76249
21/06/2004 691.67p 704.97p 691.67p 696.99p 38557
18/06/2004 708.96p 718.27p 694.33p 691.67p 132831
17/06/2004 665.07p 712.95p 670.39p 705.64p 282653
16/06/2004 627.82p 664.40p 627.82p 675.71p 250782
15/06/2004 634.47p 636.47p 626.49p 623.83p 199280
14/06/2004 651.77p 654.43p 633.14p 636.47p 111832
11/06/2004 645.11p 645.11p 630.48p 645.11p 1560930
10/06/2004 645.11p 647.78p 639.13p 642.45p 129364
09/06/2004 642.45p 646.45p 638.46p 639.13p 172984
08/06/2004 633.14p 646.45p 633.14p 642.45p 98252
07/06/2004 633.14p 637.13p 627.82p 637.13p 29570
04/06/2004 632.48p 632.48p 627.82p 631.81p 11121
03/06/2004 625.16p 629.82p 622.50p 627.82p 248554
02/06/2004 619.84p 635.80p 615.85p 626.49p 31496
01/06/2004 631.81p 643.78p 631.81p 635.80p 82753
28/05/2004 627.82p 634.47p 621.17p 638.46p 30858
27/05/2004 615.85p 631.81p 609.20p 619.84p 96073
26/05/2004 607.87p 622.50p 606.54p 625.16p 60002
25/05/2004 609.20p 611.86p 603.88p 606.54p 28335
24/05/2004 603.88p 611.86p 595.90p 617.18p 28466
21/05/2004 603.88p 606.54p 595.90p 595.90p 24616
20/05/2004 586.59p 611.86p 574.62p 605.88p 927021
19/05/2004 598.56p 603.88p 577.94p 582.60p 1861588
18/05/2004 614.52p 614.52p 595.90p 595.90p 669067
17/05/2004 613.19p 619.84p 598.56p 601.22p 58679
14/05/2004 609.20p 613.86p 606.54p 617.18p 155315
13/05/2004 613.19p 613.19p 601.22p 611.86p 53632
12/05/2004 613.19p 613.19p 601.22p 601.22p 116663
11/05/2004 607.87p 609.20p 601.22p 607.21p 81433
10/05/2004 606.54p 612.53p 598.56p 603.22p 127717
07/05/2004 611.86p 619.84p 603.88p 605.88p 22918
06/05/2004 619.84p 619.84p 609.20p 618.51p 75017
05/05/2004 609.87p 619.84p 603.88p 609.20p 66590
04/05/2004 609.20p 611.86p 603.88p 603.88p 28013
30/04/2004 625.16p 625.16p 598.56p 603.88p 295146
29/04/2004 625.16p 625.16p 611.86p 619.18p 77013
28/04/2004 621.17p 627.82p 611.86p 619.84p 172278
27/04/2004 622.50p 625.16p 614.52p 613.86p 88394
26/04/2004 629.82p 635.80p 625.16p 625.16p 523440
23/04/2004 629.82p 638.46p 629.15p 635.80p 57141
22/04/2004 631.81p 635.80p 629.15p 635.80p 54311
21/04/2004 630.48p 635.80p 625.16p 633.14p 54676

*Close Price adjusted for both dividends and splits