Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
07/07/2003 981.64p 981.64p 977.65p 980.31p 79286
04/07/2003 981.64p 981.64p 981.64p 981.64p 75693
03/07/2003 988.29p 988.29p 984.30p 984.30p 135086
02/07/2003 988.29p 988.29p 988.29p 988.29p 166964
01/07/2003 992.28p 992.28p 988.29p 988.29p 68569
30/06/2003 1,010.90p 1,010.90p 994.94p 994.94p 459120
27/06/2003 1,010.90p 1,010.90p 1,010.90p 1,010.90p 370039
26/06/2003 1,006.91p 1,010.90p 1,006.91p 1,010.90p 42251
25/06/2003 990.95p 1,005.58p 990.95p 1,005.58p 268038
24/06/2003 988.29p 990.95p 986.96p 990.95p 218717
23/06/2003 982.97p 990.95p 982.97p 988.29p 300913
20/06/2003 984.30p 984.30p 980.31p 982.97p 37061
19/06/2003 1,017.55p 1,018.88p 990.95p 990.95p 128198
18/06/2003 1,001.59p 1,014.89p 1,001.59p 1,014.89p 57457
17/06/2003 986.96p 1,000.26p 986.96p 1,000.26p 65820
16/06/2003 988.29p 988.29p 986.96p 986.96p 110878
13/06/2003 957.70p 985.63p 957.70p 985.63p 24314
12/06/2003 955.04p 955.04p 955.04p 955.04p 60431
11/06/2003 957.70p 957.70p 952.38p 952.38p 335355
10/06/2003 972.33p 972.33p 951.05p 951.05p 225928
09/06/2003 994.94p 994.94p 974.99p 974.99p 64718
06/06/2003 1,000.26p 1,000.26p 994.94p 994.94p 69062
05/06/2003 988.29p 1,004.25p 988.29p 1,001.59p 89377
04/06/2003 955.04p 980.31p 955.04p 980.31p 185617
03/06/2003 967.01p 971.00p 967.01p 971.00p 435958
02/06/2003 913.80p 964.35p 913.80p 964.35p 756662
30/05/2003 907.15p 913.80p 907.15p 913.80p 78180
29/05/2003 933.75p 933.75p 904.49p 907.15p 422793
28/05/2003 928.43p 937.74p 928.43p 935.08p 203577
27/05/2003 925.77p 925.77p 925.77p 925.77p 107438
23/05/2003 949.72p 949.72p 925.77p 925.77p 19606
22/05/2003 935.08p 949.72p 935.08p 949.72p 75021
21/05/2003 933.75p 933.75p 933.75p 933.75p 163335
20/05/2003 924.44p 933.75p 924.44p 933.75p 112939
19/05/2003 931.09p 931.09p 928.43p 928.43p 44793
16/05/2003 931.09p 931.09p 931.09p 931.09p 35286
15/05/2003 931.09p 931.09p 931.09p 931.09p 55697
14/05/2003 939.07p 939.07p 935.08p 935.08p 49827
13/05/2003 957.70p 957.70p 944.40p 944.40p 53303
12/05/2003 971.00p 971.00p 957.70p 957.70p 100592
09/05/2003 964.35p 971.00p 964.35p 971.00p 273519
08/05/2003 965.68p 965.68p 961.69p 961.69p 10416
07/05/2003 920.45p 973.66p 920.45p 959.03p 119665
06/05/2003 895.18p 917.79p 893.85p 917.79p 57301
02/05/2003 897.84p 897.84p 895.18p 895.18p 25125
01/05/2003 875.23p 897.84p 875.23p 897.84p 91337
30/04/2003 875.23p 875.23p 875.23p 875.23p 26416
29/04/2003 867.25p 875.23p 867.25p 875.23p 187832
28/04/2003 867.25p 867.25p 867.25p 867.25p 5856
25/04/2003 871.24p 871.24p 871.24p 871.24p 69078
24/04/2003 860.60p 872.57p 860.60p 872.57p 70683
23/04/2003 844.64p 863.26p 844.64p 863.26p 147826
22/04/2003 833.99p 841.97p 833.99p 841.97p 54577
17/04/2003 833.99p 833.99p 833.99p 833.99p 131802
16/04/2003 837.98p 837.98p 836.65p 836.65p 136815
15/04/2003 847.30p 847.30p 840.64p 840.64p 130048
14/04/2003 855.28p 855.28p 848.63p 848.63p 181358
11/04/2003 877.89p 877.89p 861.93p 861.93p 135186
10/04/2003 884.54p 884.54p 877.89p 877.89p 120195
09/04/2003 880.55p 884.54p 880.55p 884.54p 97526
08/04/2003 880.55p 881.88p 880.55p 880.55p 59141
07/04/2003 871.24p 881.88p 871.24p 881.88p 122559
04/04/2003 868.58p 868.58p 861.93p 861.93p 763691
03/04/2003 844.64p 864.59p 844.64p 864.59p 73779
02/04/2003 804.73p 837.98p 804.73p 837.98p 152470
01/04/2003 802.07p 802.07p 798.08p 798.08p 94327
31/03/2003 808.72p 808.72p 804.73p 804.73p 154165
28/03/2003 808.72p 808.72p 808.72p 808.72p 43684
27/03/2003 782.12p 820.69p 782.12p 808.72p 93235
26/03/2003 780.79p 782.12p 780.79p 782.12p 78054
25/03/2003 778.13p 780.79p 778.13p 780.79p 324098
24/03/2003 818.03p 818.03p 812.71p 812.71p 22862
21/03/2003 786.11p 819.36p 786.11p 819.36p 345437
20/03/2003 788.77p 788.77p 782.12p 784.78p 91237
19/03/2003 788.77p 788.77p 788.77p 788.77p 46426
18/03/2003 780.79p 788.77p 780.79p 788.77p 308784
17/03/2003 774.14p 774.14p 774.14p 774.14p 16871
14/03/2003 728.91p 774.14p 728.91p 771.48p 115667
13/03/2003 723.59p 723.59p 720.93p 723.59p 44193
12/03/2003 738.22p 755.52p 722.26p 722.26p 323889
11/03/2003 707.63p 707.63p 695.66p 698.32p 190267
10/03/2003 711.62p 711.62p 710.29p 710.29p 52875
07/03/2003 711.62p 714.28p 711.62p 714.28p 45194
06/03/2003 711.62p 711.62p 711.62p 711.62p 25553
05/03/2003 727.58p 727.58p 712.95p 712.95p 51955
04/03/2003 748.87p 748.87p 731.57p 731.57p 38212
03/03/2003 762.17p 762.17p 751.53p 751.53p 25329
28/02/2003 762.17p 762.17p 762.17p 762.17p 13881
27/02/2003 762.17p 762.17p 762.17p 762.17p 126506
26/02/2003 762.17p 762.17p 762.17p 762.17p 25276
25/02/2003 762.17p 762.17p 762.17p 762.17p 112052
24/02/2003 758.18p 762.17p 758.18p 762.17p 73390
21/02/2003 747.54p 754.19p 747.54p 754.19p 85886
20/02/2003 731.57p 744.88p 731.57p 744.88p 257115
19/02/2003 704.97p 728.91p 704.97p 728.91p 447865
18/02/2003 689.01p 702.31p 689.01p 702.31p 513185
17/02/2003 689.01p 689.01p 686.35p 689.01p 77612
14/02/2003 689.01p 689.01p 689.01p 689.01p 101027
13/02/2003 689.01p 689.01p 689.01p 689.01p 17500
12/02/2003 691.67p 691.67p 689.01p 689.01p 6162
11/02/2003 691.67p 691.67p 689.01p 691.67p 323736
10/02/2003 687.68p 687.68p 687.68p 687.68p 273851
07/02/2003 687.68p 687.68p 687.68p 687.68p 20644
06/02/2003 682.36p 687.68p 682.36p 687.68p 46181
05/02/2003 679.70p 679.70p 679.70p 679.70p 356887
04/02/2003 682.36p 682.36p 679.70p 679.70p 352634
03/02/2003 665.07p 682.36p 665.07p 682.36p 128914
31/01/2003 678.37p 678.37p 653.10p 663.74p 368454
30/01/2003 711.62p 711.62p 679.70p 682.36p 111647
29/01/2003 728.91p 728.91p 704.97p 711.62p 193810
28/01/2003 742.21p 742.21p 731.57p 731.57p 137730
27/01/2003 758.18p 758.18p 742.21p 742.21p 209725
24/01/2003 758.18p 758.18p 758.18p 758.18p 57495
23/01/2003 744.88p 758.18p 744.88p 758.18p 100502
22/01/2003 790.10p 790.10p 742.21p 742.21p 270230
21/01/2003 778.13p 791.43p 778.13p 791.43p 180311
20/01/2003 763.50p 775.47p 763.50p 775.47p 78878
17/01/2003 759.51p 766.16p 759.51p 763.50p 128239
16/01/2003 751.53p 759.51p 751.53p 759.51p 169450
15/01/2003 744.88p 751.53p 744.88p 751.53p 108195
14/01/2003 738.22p 742.21p 738.22p 742.21p 181493
13/01/2003 732.90p 738.22p 732.90p 738.22p 348503
10/01/2003 724.92p 728.91p 724.92p 728.91p 337843
09/01/2003 699.65p 722.26p 699.65p 722.26p 148668
08/01/2003 718.27p 718.27p 694.33p 695.66p 200979
07/01/2003 724.92p 724.92p 719.60p 719.60p 177089
06/01/2003 740.88p 740.88p 727.58p 727.58p 33797
03/01/2003 742.21p 742.21p 742.21p 742.21p 39517
02/01/2003 740.88p 742.21p 740.88p 742.21p 2335
31/12/2002 740.88p 740.88p 740.88p 740.88p 1361
30/12/2002 740.88p 740.88p 740.88p 740.88p 572
27/12/2002 740.88p 740.88p 740.88p 740.88p 7235
24/12/2002 742.21p 742.21p 740.88p 740.88p 14779
23/12/2002 742.21p 744.88p 742.21p 744.88p 78581
20/12/2002 748.87p 748.87p 742.21p 742.21p 55147
19/12/2002 748.87p 748.87p 748.87p 748.87p 68761
18/12/2002 748.87p 748.87p 748.87p 748.87p 539107
17/12/2002 748.87p 748.87p 748.87p 748.87p 4440
16/12/2002 748.87p 748.87p 748.87p 748.87p 382705
13/12/2002 748.87p 748.87p 748.87p 748.87p 29226
12/12/2002 752.86p 752.86p 752.86p 752.86p 21428
11/12/2002 734.23p 752.86p 734.23p 752.86p 419233
10/12/2002 734.23p 734.23p 734.23p 734.23p 499862
09/12/2002 727.58p 734.23p 727.58p 734.23p 25171
06/12/2002 724.92p 724.92p 724.92p 724.92p 205615
05/12/2002 724.92p 724.92p 724.92p 724.92p 18459
04/12/2002 739.55p 739.55p 724.92p 724.92p 229585
03/12/2002 738.22p 742.21p 738.22p 742.21p 8657
02/12/2002 728.91p 738.22p 728.91p 738.22p 25811
29/11/2002 722.26p 728.91p 722.26p 728.91p 25938
28/11/2002 720.93p 720.93p 720.93p 720.93p 70077
27/11/2002 735.56p 735.56p 711.62p 720.93p 44752
26/11/2002 767.49p 767.49p 746.21p 746.21p 22228
25/11/2002 767.49p 767.49p 767.49p 767.49p 12512
22/11/2002 767.49p 767.49p 767.49p 767.49p 40773
21/11/2002 767.49p 767.49p 767.49p 767.49p 77129
20/11/2002 767.49p 767.49p 767.49p 767.49p 92597
19/11/2002 762.17p 766.16p 762.17p 766.16p 15068
18/11/2002 755.52p 762.17p 755.52p 762.17p 8381
15/11/2002 755.52p 755.52p 755.52p 755.52p 47671
14/11/2002 762.17p 762.17p 755.52p 755.52p 78397
13/11/2002 762.17p 762.17p 759.51p 762.17p 10536
12/11/2002 794.09p 794.09p 762.17p 762.17p 65949
11/11/2002 798.08p 798.08p 798.08p 798.08p 13704
08/11/2002 799.41p 799.41p 799.41p 799.41p 161023
07/11/2002 798.08p 799.41p 798.08p 799.41p 266384
06/11/2002 794.09p 798.08p 794.09p 798.08p 487369
05/11/2002 795.42p 795.42p 794.09p 794.09p 191922
04/11/2002 775.47p 800.74p 775.47p 798.08p 255415
01/11/2002 740.88p 772.81p 740.88p 772.81p 53143
31/10/2002 728.91p 738.22p 728.91p 738.22p 47718
30/10/2002 723.59p 727.58p 723.59p 727.58p 12331
29/10/2002 740.88p 740.88p 728.91p 728.91p 24004
28/10/2002 722.26p 738.22p 722.26p 738.22p 15221
25/10/2002 714.28p 720.93p 714.28p 720.93p 263
24/10/2002 727.58p 727.58p 714.28p 714.28p 90351
23/10/2002 686.35p 732.90p 686.35p 732.90p 70679
22/10/2002 681.03p 681.03p 681.03p 681.03p 7534
21/10/2002 681.03p 682.36p 681.03p 681.03p 27325
18/10/2002 681.03p 681.03p 681.03p 681.03p 28416
17/10/2002 685.02p 685.02p 681.03p 681.03p 14497
16/10/2002 689.01p 689.01p 689.01p 689.01p 20474
15/10/2002 642.45p 687.68p 642.45p 687.68p 169587
14/10/2002 614.52p 641.12p 614.52p 641.12p 169693
11/10/2002 605.21p 614.52p 605.21p 610.53p 266357
10/10/2002 601.22p 601.22p 601.22p 601.22p 71680
09/10/2002 605.21p 605.21p 602.55p 602.55p 128499
08/10/2002 575.95p 607.87p 575.95p 607.87p 476747
07/10/2002 574.62p 574.62p 561.32p 571.96p 137192
04/10/2002 602.55p 602.55p 582.60p 582.60p 200573
03/10/2002 615.85p 615.85p 605.21p 605.21p 114051
02/10/2002 631.81p 641.12p 618.51p 618.51p 172192
01/10/2002 649.11p 649.11p 622.50p 627.82p 170535
30/09/2002 671.72p 671.72p 655.76p 655.76p 16991
27/09/2002 671.72p 671.72p 671.72p 671.72p 68289
26/09/2002 661.08p 674.38p 661.08p 669.06p 102336
25/09/2002 658.42p 658.42p 658.42p 658.42p 206895
24/09/2002 658.42p 658.42p 658.42p 658.42p 270504
23/09/2002 671.72p 671.72p 654.43p 654.43p 98118
20/09/2002 678.37p 678.37p 678.37p 678.37p 260011

*Close Price adjusted for both dividends and splits