Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
20/04/2004 637.13p 638.46p 631.81p 635.80p 77722
19/04/2004 643.78p 646.45p 627.82p 638.46p 230985
16/04/2004 645.11p 651.77p 635.80p 638.46p 255692
15/04/2004 642.45p 656.42p 630.48p 638.46p 436061
14/04/2004 655.76p 662.41p 633.14p 641.79p 165581
13/04/2004 661.08p 677.70p 646.45p 662.41p 807745
08/04/2004 633.14p 659.75p 633.14p 651.77p 272771
07/04/2004 626.49p 635.80p 622.50p 633.14p 515032
06/04/2004 621.17p 625.16p 606.54p 625.16p 652735
05/04/2004 619.84p 627.16p 613.86p 617.18p 40815
02/04/2004 616.52p 625.16p 611.86p 613.86p 600875
01/04/2004 618.51p 624.50p 598.56p 601.89p 138692
31/03/2004 603.22p 617.18p 598.56p 622.50p 140330
30/03/2004 601.22p 691.67p 590.58p 598.56p 1596825
29/03/2004 598.56p 691.67p 589.25p 598.56p 66234
26/03/2004 597.90p 689.01p 585.26p 595.90p 875299
25/03/2004 593.90p 606.54p 590.58p 595.24p 50922
24/03/2004 601.22p 601.22p 584.59p 601.22p 286606
23/03/2004 593.24p 682.36p 579.94p 598.56p 649335
22/03/2004 611.86p 691.67p 585.26p 579.94p 1016699
19/03/2004 619.84p 698.32p 595.90p 611.86p 161433
18/03/2004 616.52p 698.32p 609.20p 617.18p 87931
17/03/2004 625.16p 628.49p 603.88p 617.18p 104857
16/03/2004 619.84p 631.81p 619.84p 619.84p 143637
15/03/2004 637.13p 637.13p 627.82p 635.80p 29387
12/03/2004 637.80p 639.13p 629.15p 637.80p 171286
11/03/2004 619.84p 637.13p 619.84p 630.48p 30699
10/03/2004 630.48p 645.11p 629.82p 630.48p 1182326
09/03/2004 643.78p 645.11p 637.13p 638.46p 811522
08/03/2004 651.77p 651.77p 641.12p 643.78p 104161
05/03/2004 646.45p 651.77p 642.45p 643.78p 334980
04/03/2004 660.41p 673.05p 638.46p 638.46p 472768
03/03/2004 698.32p 702.31p 678.37p 678.37p 49962
02/03/2004 702.31p 702.31p 696.99p 696.99p 92343
01/03/2004 702.31p 707.63p 691.67p 691.67p 20342
27/02/2004 699.65p 707.63p 698.32p 702.31p 29852
26/02/2004 712.95p 715.61p 702.31p 708.30p 83524
25/02/2004 712.29p 718.27p 693.66p 718.27p 403273
24/02/2004 710.29p 715.61p 694.33p 715.61p 107469
23/02/2004 696.99p 710.29p 693.00p 710.29p 98204
20/02/2004 691.67p 698.99p 691.67p 698.99p 90410
19/02/2004 696.99p 698.32p 689.01p 691.67p 81330
18/02/2004 665.07p 707.63p 658.42p 707.63p 142581
17/02/2004 665.07p 671.72p 655.76p 670.39p 287465
16/02/2004 657.09p 657.75p 649.11p 649.11p 38494
13/02/2004 646.45p 660.41p 645.11p 645.78p 31432
12/02/2004 638.46p 665.07p 638.46p 665.07p 32815
11/02/2004 639.13p 657.09p 639.13p 657.09p 46502
10/02/2004 657.09p 657.09p 647.11p 651.77p 77938
09/02/2004 675.04p 675.04p 654.43p 657.09p 95389
06/02/2004 647.78p 673.05p 645.78p 673.05p 22700
05/02/2004 647.78p 663.07p 639.13p 663.07p 98517
04/02/2004 644.45p 651.77p 639.79p 639.79p 423872
03/02/2004 646.45p 651.77p 639.13p 643.78p 345484
02/02/2004 641.12p 649.11p 639.79p 646.45p 75150
30/01/2004 641.79p 647.78p 641.79p 643.78p 41321
29/01/2004 649.11p 657.09p 638.46p 638.46p 214340
28/01/2004 654.43p 662.41p 646.45p 646.45p 45125
27/01/2004 665.07p 675.71p 657.75p 661.74p 245498
26/01/2004 661.08p 675.04p 659.08p 671.72p 45301
23/01/2004 663.07p 669.06p 657.75p 658.42p 86324
22/01/2004 654.43p 667.73p 653.10p 661.08p 86837
21/01/2004 643.78p 667.73p 641.12p 665.07p 290683
20/01/2004 655.09p 659.75p 645.11p 646.45p 172733
19/01/2004 657.09p 665.07p 643.78p 665.07p 85716
16/01/2004 638.46p 663.07p 638.46p 651.77p 72573
15/01/2004 630.48p 665.07p 630.48p 665.07p 116845
14/01/2004 651.77p 654.43p 625.83p 646.45p 131740
13/01/2004 662.41p 670.39p 655.76p 655.76p 40099
12/01/2004 662.41p 676.37p 662.41p 666.40p 60406
09/01/2004 683.69p 694.33p 665.07p 671.72p 96117
08/01/2004 686.35p 698.32p 686.35p 691.67p 139892
07/01/2004 696.99p 708.96p 687.01p 700.32p 87014
06/01/2004 706.97p 716.94p 702.98p 704.31p 252650
05/01/2004 686.35p 706.30p 686.35p 699.65p 68896
02/01/2004 681.69p 695.00p 681.69p 695.00p 10084
31/12/2003 681.03p 689.01p 673.05p 678.37p 91225
30/12/2003 661.08p 694.33p 653.10p 681.03p 80638
29/12/2003 659.75p 659.75p 650.44p 655.76p 19234
24/12/2003 646.45p 653.10p 646.45p 653.10p 3050
23/12/2003 643.78p 653.10p 643.78p 648.44p 124061
22/12/2003 646.45p 655.76p 646.45p 649.77p 152643
19/12/2003 651.77p 651.77p 646.45p 647.78p 663911
18/12/2003 643.78p 658.42p 639.13p 641.12p 240991
17/12/2003 638.46p 651.77p 635.14p 651.77p 357492
16/12/2003 665.07p 673.05p 638.46p 651.77p 61917
15/12/2003 678.37p 679.70p 663.74p 670.39p 127635
12/12/2003 633.14p 671.72p 633.14p 659.08p 306392
11/12/2003 625.16p 625.16p 585.26p 606.54p 433383
10/12/2003 684.35p 685.68p 667.06p 678.37p 33381
09/12/2003 673.05p 685.02p 669.06p 675.71p 235474
08/12/2003 691.67p 691.67p 666.40p 667.73p 74356
05/12/2003 707.63p 707.63p 671.72p 678.37p 319759
04/12/2003 702.31p 704.97p 696.99p 700.98p 206954
03/12/2003 712.95p 722.26p 683.02p 697.66p 289988
02/12/2003 683.69p 719.60p 683.69p 712.95p 487295
01/12/2003 678.37p 689.01p 666.40p 685.02p 176569
28/11/2003 678.37p 681.03p 663.74p 673.05p 198249
27/11/2003 678.37p 679.70p 669.06p 670.39p 135179
26/11/2003 691.67p 696.99p 670.39p 670.39p 65013
25/11/2003 696.99p 700.98p 690.34p 693.00p 148758
24/11/2003 702.31p 706.30p 690.34p 700.98p 40080
21/11/2003 692.33p 704.97p 692.33p 704.97p 72894
20/11/2003 686.35p 694.33p 686.35p 692.33p 583806
19/11/2003 675.71p 690.34p 670.39p 690.34p 79009
18/11/2003 670.39p 682.36p 669.06p 679.70p 77969
17/11/2003 665.07p 673.71p 659.75p 670.39p 374322
14/11/2003 675.71p 675.71p 666.40p 670.39p 37331
13/11/2003 659.75p 673.71p 659.75p 671.72p 115955
12/11/2003 675.71p 678.37p 670.39p 670.39p 24124
11/11/2003 673.05p 679.70p 667.73p 669.06p 105147
10/11/2003 704.97p 710.29p 669.72p 678.37p 221634
07/11/2003 718.27p 723.59p 710.29p 710.96p 99620
06/11/2003 718.27p 722.26p 716.94p 720.93p 143833
05/11/2003 718.27p 722.26p 718.27p 720.93p 41100
04/11/2003 723.59p 734.23p 718.27p 726.25p 18598
03/11/2003 720.93p 728.91p 715.61p 726.25p 213254
31/10/2003 726.25p 726.25p 726.25p 726.25p 18655
30/10/2003 726.25p 726.25p 726.25p 726.25p 20825
29/10/2003 728.91p 728.91p 728.91p 728.91p 326179
28/10/2003 728.91p 728.91p 728.91p 728.91p 15806
27/10/2003 736.89p 736.89p 728.91p 728.91p 9322

*Close Price adjusted for both dividends and splits