Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits