Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
19/09/2002 715.61p 715.61p 694.33p 694.33p 555411
18/09/2002 738.22p 738.22p 718.27p 718.27p 1376714
17/09/2002 738.22p 738.22p 738.22p 738.22p 30551
16/09/2002 738.22p 738.22p 738.22p 738.22p 60038
13/09/2002 727.58p 740.88p 727.58p 740.88p 1000348
12/09/2002 727.58p 727.58p 724.92p 727.58p 318124
11/09/2002 714.28p 715.61p 714.28p 715.61p 165848
10/09/2002 714.28p 714.28p 711.62p 711.62p 75180
09/09/2002 710.29p 714.28p 710.29p 711.62p 128844
06/09/2002 708.96p 708.96p 708.96p 708.96p 39526
05/09/2002 708.96p 708.96p 708.96p 708.96p 71268
04/09/2002 708.96p 708.96p 708.96p 708.96p 74632
03/09/2002 743.54p 743.54p 715.61p 715.61p 88033
02/09/2002 740.88p 743.54p 740.88p 743.54p 87064
30/08/2002 740.88p 740.88p 740.88p 740.88p 1639
29/08/2002 742.21p 742.21p 738.22p 740.88p 107869
28/08/2002 744.88p 744.88p 742.21p 742.21p 74318
27/08/2002 744.88p 744.88p 744.88p 744.88p 368
23/08/2002 744.88p 744.88p 744.88p 744.88p 263
22/08/2002 744.88p 744.88p 744.88p 744.88p 43936
21/08/2002 715.61p 744.88p 715.61p 744.88p 112101
20/08/2002 706.30p 715.61p 706.30p 715.61p 101771
19/08/2002 706.30p 706.30p 706.30p 706.30p 1223
16/08/2002 714.28p 714.28p 708.96p 711.62p 182429
15/08/2002 711.62p 711.62p 711.62p 711.62p 72324
14/08/2002 700.98p 714.28p 700.98p 711.62p 141128
13/08/2002 700.98p 700.98p 700.98p 700.98p 60836
12/08/2002 715.61p 715.61p 703.64p 703.64p 26216
09/08/2002 715.61p 715.61p 715.61p 715.61p 12908
08/08/2002 715.61p 715.61p 715.61p 715.61p 173774
07/08/2002 718.27p 718.27p 715.61p 715.61p 17119
06/08/2002 735.56p 735.56p 707.63p 718.27p 400374
05/08/2002 779.46p 779.46p 750.20p 750.20p 99637
02/08/2002 784.78p 784.78p 779.46p 779.46p 142492
01/08/2002 798.08p 798.08p 788.77p 788.77p 8201
31/07/2002 798.08p 798.08p 798.08p 798.08p 69035
30/07/2002 830.00p 830.00p 800.74p 800.74p 166873
29/07/2002 814.04p 840.64p 814.04p 833.99p 198670
26/07/2002 780.79p 811.38p 780.79p 811.38p 222138
25/07/2002 772.81p 775.47p 772.81p 775.47p 197780
24/07/2002 767.49p 767.49p 767.49p 767.49p 347077
23/07/2002 763.50p 767.49p 763.50p 767.49p 48713
22/07/2002 755.52p 764.83p 755.52p 762.17p 121698
19/07/2002 747.54p 760.84p 747.54p 760.84p 156391
18/07/2002 751.53p 751.53p 747.54p 747.54p 158969
17/07/2002 755.52p 755.52p 747.54p 750.20p 54466
16/07/2002 811.38p 814.04p 755.52p 755.52p 355608
15/07/2002 818.03p 818.03p 815.37p 815.37p 77246
12/07/2002 818.03p 818.03p 818.03p 818.03p 178903
11/07/2002 818.03p 818.03p 815.37p 818.03p 56395
10/07/2002 815.37p 818.03p 815.37p 818.03p 26105
09/07/2002 811.38p 815.37p 811.38p 815.37p 15698
08/07/2002 811.38p 811.38p 811.38p 811.38p 5236
05/07/2002 811.38p 811.38p 811.38p 811.38p 359517
04/07/2002 815.37p 815.37p 811.38p 811.38p 147019
03/07/2002 831.33p 831.33p 814.04p 814.04p 132658
02/07/2002 841.97p 841.97p 835.32p 835.32p 531588
01/07/2002 807.39p 840.64p 807.39p 840.64p 114993
28/06/2002 802.07p 807.39p 802.07p 807.39p 50966
27/06/2002 791.43p 799.41p 791.43p 799.41p 205636
26/06/2002 780.79p 784.78p 780.79p 784.78p 402855
25/06/2002 778.13p 788.77p 778.13p 788.77p 61849
24/06/2002 780.79p 780.79p 780.79p 780.79p 67532
21/06/2002 778.13p 780.79p 778.13p 780.79p 3215
20/06/2002 775.47p 775.47p 775.47p 775.47p 9724
19/06/2002 767.49p 767.49p 767.49p 767.49p 37356
18/06/2002 768.82p 768.82p 768.82p 768.82p 320273
17/06/2002 760.84p 760.84p 760.84p 760.84p 10035
14/06/2002 760.84p 760.84p 760.84p 760.84p 108120
13/06/2002 787.44p 787.44p 787.44p 787.44p 259081
12/06/2002 771.48p 771.48p 771.48p 771.48p 547666
11/06/2002 804.73p 804.73p 804.73p 804.73p 217226
10/06/2002 807.39p 807.39p 807.39p 807.39p 735617
07/06/2002 822.02p 822.02p 822.02p 822.02p 60216
06/06/2002 831.33p 831.33p 831.33p 831.33p 55090
05/06/2002 811.38p 811.38p 811.38p 811.38p 42141
04/06/2002 807.39p 807.39p 807.39p 807.39p 0
03/06/2002 807.39p 807.39p 807.39p 807.39p 0
31/05/2002 807.39p 807.39p 807.39p 807.39p 225900
30/05/2002 811.38p 811.38p 811.38p 811.38p 815625
29/05/2002 822.02p 822.02p 822.02p 822.02p 23825
28/05/2002 831.33p 831.33p 831.33p 831.33p 70309
27/05/2002 844.64p 844.64p 844.64p 844.64p 225940
24/05/2002 844.64p 844.64p 844.64p 844.64p 20448
23/05/2002 855.28p 855.28p 855.28p 855.28p 106893
22/05/2002 871.24p 871.24p 871.24p 871.24p 129274
21/05/2002 888.53p 888.53p 888.53p 888.53p 120141
20/05/2002 884.54p 884.54p 884.54p 884.54p 54752
17/05/2002 880.55p 880.55p 880.55p 880.55p 3180
16/05/2002 880.55p 880.55p 880.55p 880.55p 24098
15/05/2002 884.54p 884.54p 884.54p 884.54p 20281
14/05/2002 880.55p 880.55p 880.55p 880.55p 168235
13/05/2002 855.28p 855.28p 855.28p 855.28p 98295
10/05/2002 853.95p 853.95p 853.95p 853.95p 69172
09/05/2002 861.93p 861.93p 861.93p 861.93p 199160
08/05/2002 855.28p 855.28p 855.28p 855.28p 10301
07/05/2002 853.95p 853.95p 853.95p 853.95p 10651
03/05/2002 851.29p 851.29p 851.29p 851.29p 53377
02/05/2002 851.29p 851.29p 851.29p 851.29p 48528
01/05/2002 815.37p 815.37p 815.37p 815.37p 123059
30/04/2002 814.04p 814.04p 814.04p 814.04p 108957
29/04/2002 808.72p 808.72p 808.72p 808.72p 105478
26/04/2002 795.42p 795.42p 795.42p 795.42p 12457
25/04/2002 795.42p 795.42p 795.42p 795.42p 76078
24/04/2002 792.76p 792.76p 792.76p 792.76p 112204
23/04/2002 788.77p 788.77p 788.77p 788.77p 113918
22/04/2002 778.13p 778.13p 778.13p 778.13p 37141
19/04/2002 782.12p 782.12p 782.12p 782.12p 186970
18/04/2002 778.13p 778.13p 778.13p 778.13p 19768
17/04/2002 778.13p 778.13p 778.13p 778.13p 69649
16/04/2002 771.48p 771.48p 771.48p 771.48p 55722
15/04/2002 728.91p 728.91p 728.91p 728.91p 58224
12/04/2002 728.91p 728.91p 728.91p 728.91p 23109
11/04/2002 720.93p 720.93p 720.93p 720.93p 172895
10/04/2002 711.62p 711.62p 711.62p 711.62p 614300
09/04/2002 727.58p 727.58p 727.58p 727.58p 534211
08/04/2002 742.21p 742.21p 742.21p 742.21p 228416
05/04/2002 760.84p 760.84p 760.84p 760.84p 472491
04/04/2002 763.50p 763.50p 763.50p 763.50p 428786
03/04/2002 778.13p 778.13p 778.13p 778.13p 58034
02/04/2002 779.46p 779.46p 779.46p 779.46p 362109
01/04/2002 779.46p 779.46p 779.46p 779.46p 0
29/03/2002 779.46p 779.46p 779.46p 779.46p 0
28/03/2002 779.46p 779.46p 779.46p 779.46p 14974
27/03/2002 775.47p 775.47p 775.47p 775.47p 196645
26/03/2002 764.83p 764.83p 764.83p 764.83p 59855
25/03/2002 751.53p 751.53p 751.53p 751.53p 603651
22/03/2002 754.19p 754.19p 754.19p 754.19p 112833
21/03/2002 771.48p 771.48p 771.48p 771.48p 31463
20/03/2002 787.44p 787.44p 787.44p 787.44p 170051
19/03/2002 798.08p 798.08p 798.08p 798.08p 320740
18/03/2002 814.04p 814.04p 814.04p 814.04p 91110
15/03/2002 800.74p 800.74p 800.74p 800.74p 112053
14/03/2002 784.78p 784.78p 784.78p 784.78p 120489
13/03/2002 742.21p 742.21p 742.21p 742.21p 187424
12/03/2002 744.88p 744.88p 744.88p 744.88p 14655
11/03/2002 742.21p 742.21p 742.21p 742.21p 41432
08/03/2002 742.21p 742.21p 742.21p 742.21p 276867
07/03/2002 723.59p 723.59p 723.59p 723.59p 56606
06/03/2002 720.93p 720.93p 720.93p 720.93p 26377
05/03/2002 722.26p 722.26p 722.26p 722.26p 168183
04/03/2002 715.61p 715.61p 715.61p 715.61p 599117
01/03/2002 696.99p 696.99p 696.99p 696.99p 99386
28/02/2002 696.99p 696.99p 696.99p 696.99p 97841
27/02/2002 698.32p 698.32p 698.32p 698.32p 217873
26/02/2002 669.06p 669.06p 669.06p 669.06p 79995
25/02/2002 653.10p 653.10p 653.10p 653.10p 26796
22/02/2002 645.11p 645.11p 645.11p 645.11p 325770
21/02/2002 638.46p 638.46p 638.46p 638.46p 514230
20/02/2002 638.46p 638.46p 638.46p 638.46p 9480
19/02/2002 642.45p 642.45p 642.45p 642.45p 94568
18/02/2002 642.45p 642.45p 642.45p 642.45p 59468
15/02/2002 642.45p 642.45p 642.45p 642.45p 191628
14/02/2002 658.42p 658.42p 658.42p 658.42p 36106
13/02/2002 658.42p 658.42p 658.42p 658.42p 32037
12/02/2002 653.10p 653.10p 653.10p 653.10p 98294
11/02/2002 618.51p 618.51p 618.51p 618.51p 114402
08/02/2002 585.26p 585.26p 585.26p 585.26p 52748
07/02/2002 586.59p 586.59p 586.59p 586.59p 189159
06/02/2002 605.21p 605.21p 605.21p 605.21p 119385
05/02/2002 634.47p 634.47p 634.47p 634.47p 109387
04/02/2002 639.79p 639.79p 639.79p 639.79p 11187
01/02/2002 647.78p 647.78p 647.78p 647.78p 69053
31/01/2002 661.08p 661.08p 661.08p 661.08p 677
30/01/2002 661.08p 661.08p 661.08p 661.08p 63267
29/01/2002 678.37p 678.37p 678.37p 678.37p 4850
28/01/2002 674.38p 674.38p 674.38p 674.38p 21355
25/01/2002 671.72p 671.72p 671.72p 671.72p 18970
24/01/2002 675.71p 675.71p 675.71p 675.71p 60245
23/01/2002 635.80p 635.80p 635.80p 635.80p 281353
22/01/2002 666.40p 666.40p 666.40p 666.40p 33673
21/01/2002 685.02p 685.02p 685.02p 685.02p 107003
18/01/2002 698.32p 698.32p 698.32p 698.32p 254266
17/01/2002 698.32p 698.32p 698.32p 698.32p 20960
16/01/2002 698.32p 698.32p 698.32p 698.32p 93051
15/01/2002 698.32p 698.32p 698.32p 698.32p 224990
14/01/2002 708.96p 708.96p 708.96p 708.96p 797562
11/01/2002 715.61p 715.61p 715.61p 715.61p 252187
10/01/2002 707.63p 707.63p 707.63p 707.63p 147610
09/01/2002 681.03p 681.03p 681.03p 681.03p 179886
08/01/2002 647.78p 647.78p 647.78p 647.78p 153181
07/01/2002 649.11p 649.11p 649.11p 649.11p 17555
04/01/2002 645.11p 645.11p 645.11p 645.11p 257824
03/01/2002 627.82p 627.82p 627.82p 627.82p 51936
02/01/2002 605.21p 605.21p 605.21p 605.21p 74795
01/01/2002 586.59p 586.59p 586.59p 586.59p 0
31/12/2001 586.59p 586.59p 586.59p 586.59p 0
28/12/2001 586.59p 586.59p 586.59p 586.59p 12526
27/12/2001 586.59p 586.59p 586.59p 586.59p 35916
26/12/2001 586.59p 586.59p 586.59p 586.59p 0
25/12/2001 586.59p 586.59p 586.59p 586.59p 0
24/12/2001 586.59p 586.59p 586.59p 586.59p 714
21/12/2001 586.59p 586.59p 586.59p 586.59p 345350
20/12/2001 578.61p 578.61p 578.61p 578.61p 192903
19/12/2001 579.94p 579.94p 579.94p 579.94p 87865
18/12/2001 589.25p 589.25p 589.25p 589.25p 97270
17/12/2001 618.51p 618.51p 618.51p 618.51p 6458
14/12/2001 623.83p 623.83p 623.83p 623.83p 18255
13/12/2001 634.47p 634.47p 634.47p 634.47p 85084
12/12/2001 634.47p 634.47p 634.47p 634.47p 153800

*Close Price adjusted for both dividends and splits