Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits