Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
24/10/2003 736.89p 736.89p 736.89p 736.89p 36698
23/10/2003 744.88p 744.88p 734.23p 734.23p 251221
22/10/2003 762.17p 762.17p 750.20p 750.20p 225738
21/10/2003 771.48p 771.48p 771.48p 771.48p 181996
20/10/2003 771.48p 771.48p 771.48p 771.48p 10724
17/10/2003 771.48p 771.48p 771.48p 771.48p 13206
16/10/2003 771.48p 771.48p 771.48p 771.48p 58658
15/10/2003 770.15p 771.48p 770.15p 771.48p 216459
14/10/2003 770.15p 770.15p 770.15p 770.15p 34577
13/10/2003 770.15p 770.15p 770.15p 770.15p 383807
10/10/2003 767.49p 771.48p 767.49p 770.15p 715684
09/10/2003 767.49p 767.49p 767.49p 767.49p 9198
08/10/2003 767.49p 767.49p 767.49p 767.49p 139700
07/10/2003 767.49p 767.49p 767.49p 767.49p 138438
06/10/2003 767.49p 767.49p 767.49p 767.49p 46742
03/10/2003 767.49p 767.49p 767.49p 767.49p 8364
02/10/2003 764.83p 771.48p 764.83p 767.49p 125916
01/10/2003 764.83p 764.83p 764.83p 764.83p 31531
30/09/2003 774.14p 774.14p 764.83p 764.83p 327408
29/09/2003 774.14p 776.80p 774.14p 774.14p 41499
26/09/2003 771.48p 771.48p 767.49p 771.48p 280498
25/09/2003 756.85p 763.50p 756.85p 763.50p 233620
24/09/2003 722.26p 758.18p 720.93p 758.18p 342828
23/09/2003 776.80p 776.80p 726.25p 726.25p 84155
22/09/2003 784.78p 784.78p 776.80p 776.80p 326295
19/09/2003 784.78p 784.78p 784.78p 784.78p 14609
18/09/2003 784.78p 784.78p 784.78p 784.78p 40091
17/09/2003 787.44p 787.44p 784.78p 784.78p 131739
16/09/2003 795.42p 795.42p 792.76p 792.76p 29003
15/09/2003 802.07p 802.07p 798.08p 798.08p 96579
12/09/2003 807.39p 808.72p 804.73p 804.73p 105247
11/09/2003 823.35p 823.35p 806.06p 806.06p 166757
10/09/2003 885.87p 885.87p 827.34p 827.34p 253866
09/09/2003 901.83p 911.14p 887.20p 887.20p 136711
08/09/2003 881.88p 884.54p 881.88p 884.54p 37009
05/09/2003 895.18p 895.18p 879.22p 885.87p 117124
04/09/2003 864.59p 891.19p 864.59p 891.19p 200508
03/09/2003 837.98p 856.61p 837.98p 856.61p 123698
02/09/2003 835.32p 835.32p 835.32p 835.32p 175427
01/09/2003 837.98p 837.98p 835.32p 835.32p 24382
29/08/2003 837.98p 837.98p 837.98p 837.98p 6626
28/08/2003 837.98p 837.98p 837.98p 837.98p 97542
27/08/2003 837.98p 837.98p 837.98p 837.98p 9249
26/08/2003 840.64p 840.64p 837.98p 837.98p 7157
22/08/2003 837.98p 841.97p 837.98p 841.97p 58024
21/08/2003 811.38p 833.99p 811.38p 833.99p 251852
20/08/2003 831.33p 831.33p 811.38p 811.38p 604231
19/08/2003 864.59p 864.59p 837.98p 837.98p 556716
18/08/2003 869.91p 869.91p 864.59p 864.59p 98454
15/08/2003 873.90p 873.90p 872.57p 872.57p 565290
14/08/2003 881.88p 881.88p 875.23p 876.56p 163320
13/08/2003 883.21p 883.21p 883.21p 883.21p 26848
12/08/2003 901.83p 901.83p 883.21p 883.21p 232873
11/08/2003 895.18p 901.83p 895.18p 901.83p 30925
08/08/2003 853.95p 891.19p 853.95p 891.19p 330717
07/08/2003 851.29p 853.95p 851.29p 853.95p 49992
06/08/2003 851.29p 851.29p 851.29p 851.29p 85914
05/08/2003 861.93p 861.93p 851.29p 851.29p 303776
04/08/2003 981.64p 981.64p 860.60p 860.60p 348473
01/08/2003 982.97p 982.97p 982.97p 982.97p 78709
31/07/2003 981.64p 981.64p 981.64p 981.64p 74667
30/07/2003 981.64p 981.64p 981.64p 981.64p 68621
29/07/2003 981.64p 981.64p 981.64p 981.64p 258789
28/07/2003 981.64p 981.64p 981.64p 981.64p 63809
25/07/2003 989.62p 989.62p 981.64p 981.64p 83048
24/07/2003 994.94p 994.94p 989.62p 989.62p 42146
23/07/2003 997.60p 997.60p 994.94p 994.94p 48371
22/07/2003 997.60p 997.60p 997.60p 997.60p 28592
21/07/2003 992.28p 997.60p 992.28p 997.60p 13716
18/07/2003 990.95p 992.28p 990.95p 992.28p 10356
17/07/2003 992.28p 992.28p 990.95p 990.95p 67444
16/07/2003 997.60p 997.60p 997.60p 997.60p 194092
15/07/2003 1,000.26p 1,000.26p 997.60p 997.60p 52799
14/07/2003 1,000.26p 1,000.26p 1,000.26p 1,000.26p 162001
11/07/2003 1,005.58p 1,005.58p 1,000.26p 1,000.26p 23199
10/07/2003 1,014.89p 1,014.89p 1,005.58p 1,005.58p 139875
09/07/2003 1,000.26p 1,024.20p 1,000.26p 1,016.22p 230956
08/07/2003 980.31p 993.61p 980.31p 993.61p 338308
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

*Close Price adjusted for both dividends and splits