Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits