Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
28/02/2001 448.26p 448.26p 448.26p 448.26p 41031
27/02/2001 453.58p 453.58p 453.58p 453.58p 26193
26/02/2001 453.58p 453.58p 453.58p 453.58p 13128
23/02/2001 453.58p 453.58p 453.58p 453.58p 12146
22/02/2001 453.58p 453.58p 453.58p 453.58p 6873
21/02/2001 453.58p 453.58p 453.58p 453.58p 47915
20/02/2001 456.24p 456.24p 456.24p 456.24p 54111
19/02/2001 460.23p 460.23p 460.23p 460.23p 15160
16/02/2001 488.16p 488.16p 488.16p 488.16p 880
15/02/2001 494.81p 494.81p 494.81p 494.81p 9137
14/02/2001 500.13p 500.13p 500.13p 500.13p 11905
13/02/2001 502.79p 502.79p 502.79p 502.79p 9965
12/02/2001 521.41p 521.41p 521.41p 521.41p 16072
09/02/2001 525.40p 525.40p 525.40p 525.40p 3290
08/02/2001 532.05p 532.05p 532.05p 532.05p 48654
07/02/2001 532.05p 532.05p 532.05p 532.05p 6584
06/02/2001 532.05p 532.05p 532.05p 532.05p 119202
05/02/2001 534.71p 534.71p 534.71p 534.71p 116771
02/02/2001 538.70p 538.70p 538.70p 538.70p 3535
01/02/2001 538.70p 538.70p 538.70p 538.70p 11818
31/01/2001 538.70p 538.70p 538.70p 538.70p 92000
30/01/2001 534.71p 534.71p 534.71p 534.71p 8116
29/01/2001 534.71p 534.71p 534.71p 534.71p 16614
26/01/2001 525.40p 525.40p 525.40p 525.40p 1160283
25/01/2001 512.10p 512.10p 512.10p 512.10p 152494
24/01/2001 512.10p 512.10p 512.10p 512.10p 5899
23/01/2001 512.10p 512.10p 512.10p 512.10p 5218
22/01/2001 512.10p 512.10p 512.10p 512.10p 8265
19/01/2001 512.10p 512.10p 512.10p 512.10p 111006
18/01/2001 512.10p 512.10p 512.10p 512.10p 568676
17/01/2001 518.75p 518.75p 518.75p 518.75p 40805
16/01/2001 492.15p 492.15p 492.15p 492.15p 102923
15/01/2001 492.15p 492.15p 492.15p 492.15p 22097
12/01/2001 492.15p 492.15p 492.15p 492.15p 33220
11/01/2001 492.15p 492.15p 492.15p 492.15p 15915
10/01/2001 489.49p 489.49p 489.49p 489.49p 28778
09/01/2001 489.49p 489.49p 489.49p 489.49p 16642
08/01/2001 492.15p 492.15p 492.15p 492.15p 17576
05/01/2001 494.81p 494.81p 494.81p 494.81p 59227
04/01/2001 458.90p 458.90p 458.90p 458.90p 34468
03/01/2001 438.94p 438.94p 438.94p 438.94p 44577
02/01/2001 438.94p 438.94p 438.94p 438.94p 10907
29/12/2000 438.94p 438.94p 438.94p 438.94p 4887
28/12/2000 438.94p 438.94p 438.94p 438.94p 402486
27/12/2000 438.94p 438.94p 438.94p 438.94p 1654
22/12/2000 438.94p 438.94p 438.94p 438.94p 23870
21/12/2000 438.94p 438.94p 438.94p 438.94p 5708
20/12/2000 438.94p 438.94p 438.94p 438.94p 6673
19/12/2000 438.94p 438.94p 438.94p 438.94p 96428
18/12/2000 438.94p 438.94p 438.94p 438.94p 7638
15/12/2000 438.94p 438.94p 438.94p 438.94p 9488
14/12/2000 438.94p 438.94p 438.94p 438.94p 7230
13/12/2000 442.93p 442.93p 442.93p 442.93p 3184
12/12/2000 442.93p 442.93p 442.93p 442.93p 58913
11/12/2000 446.93p 446.93p 446.93p 446.93p 14123
08/12/2000 446.93p 446.93p 446.93p 446.93p 1811
07/12/2000 449.59p 449.59p 449.59p 449.59p 47262
06/12/2000 478.85p 478.85p 478.85p 478.85p 77233
05/12/2000 415.00p 415.00p 415.00p 415.00p 11036
04/12/2000 416.33p 416.33p 416.33p 416.33p 9615
01/12/2000 415.00p 415.00p 415.00p 415.00p 16024
30/11/2000 412.34p 412.34p 412.34p 412.34p 485419
29/11/2000 412.34p 412.34p 412.34p 412.34p 209583
28/11/2000 416.33p 416.33p 416.33p 416.33p 49608
27/11/2000 412.34p 412.34p 412.34p 412.34p 6818
24/11/2000 412.34p 412.34p 412.34p 412.34p 16756
23/11/2000 412.34p 412.34p 412.34p 412.34p 3591
22/11/2000 409.68p 409.68p 409.68p 409.68p 87469
21/11/2000 409.68p 409.68p 409.68p 409.68p 5957
20/11/2000 409.68p 409.68p 409.68p 409.68p 16499
17/11/2000 403.03p 403.03p 403.03p 403.03p 10076
16/11/2000 401.70p 401.70p 401.70p 401.70p 260654
15/11/2000 401.70p 401.70p 401.70p 401.70p 9338
14/11/2000 401.70p 401.70p 401.70p 401.70p 3843
13/11/2000 401.70p 401.70p 401.70p 401.70p 16244
10/11/2000 399.04p 399.04p 399.04p 399.04p 11227
09/11/2000 399.04p 399.04p 399.04p 399.04p 18123
08/11/2000 401.70p 401.70p 401.70p 401.70p 10665
07/11/2000 401.70p 401.70p 401.70p 401.70p 37279
06/11/2000 397.71p 397.71p 397.71p 397.71p 14785
03/11/2000 395.05p 395.05p 395.05p 395.05p 6480
02/11/2000 395.05p 395.05p 395.05p 395.05p 29957
01/11/2000 379.09p 379.09p 379.09p 379.09p 51755
31/10/2000 372.44p 372.44p 372.44p 372.44p 110820
30/10/2000 359.14p 359.14p 359.14p 359.14p 180655
27/10/2000 363.13p 363.13p 363.13p 363.13p 185509
26/10/2000 432.29p 432.29p 432.29p 432.29p 17834
25/10/2000 441.60p 441.60p 441.60p 441.60p 18073
24/10/2000 445.59p 445.59p 445.59p 445.59p 2181056
23/10/2000 445.59p 445.59p 445.59p 445.59p 5460
20/10/2000 445.59p 445.59p 445.59p 445.59p 7742
19/10/2000 445.59p 445.59p 445.59p 445.59p 9758
18/10/2000 445.59p 445.59p 445.59p 445.59p 4519
17/10/2000 452.25p 452.25p 452.25p 452.25p 3467
16/10/2000 452.25p 452.25p 452.25p 452.25p 8154
13/10/2000 452.25p 452.25p 452.25p 452.25p 52942
12/10/2000 456.24p 456.24p 456.24p 456.24p 11386
11/10/2000 456.24p 456.24p 456.24p 456.24p 913
10/10/2000 456.24p 456.24p 456.24p 456.24p 34036
09/10/2000 456.24p 456.24p 456.24p 456.24p 9728
06/10/2000 460.23p 460.23p 460.23p 460.23p 1518
05/10/2000 460.23p 460.23p 460.23p 460.23p 1031
04/10/2000 460.23p 460.23p 460.23p 460.23p 245119
03/10/2000 460.23p 460.23p 460.23p 460.23p 10664
02/10/2000 456.24p 456.24p 456.24p 456.24p 174722
29/09/2000 465.55p 465.55p 465.55p 465.55p 4774
28/09/2000 465.55p 465.55p 465.55p 465.55p 3089744
27/09/2000 465.55p 465.55p 465.55p 465.55p 47332
26/09/2000 465.55p 465.55p 465.55p 465.55p 244336
25/09/2000 462.89p 462.89p 462.89p 462.89p 226928
22/09/2000 478.85p 478.85p 478.85p 478.85p 0
21/09/2000 489.49p 489.49p 489.49p 489.49p 21325
20/09/2000 501.46p 501.46p 501.46p 501.46p 22481
19/09/2000 501.46p 501.46p 501.46p 501.46p 152
18/09/2000 501.46p 501.46p 501.46p 501.46p 562479
15/09/2000 505.45p 505.45p 505.45p 505.45p 42480
14/09/2000 501.46p 501.46p 501.46p 501.46p 59671
13/09/2000 484.17p 484.17p 484.17p 484.17p 137273
12/09/2000 482.84p 482.84p 482.84p 482.84p 268399
11/09/2000 482.84p 482.84p 482.84p 482.84p 19821
07/09/2000 481.51p 481.51p 481.51p 481.51p 3983
06/09/2000 481.51p 481.51p 481.51p 481.51p 174257
05/09/2000 481.51p 481.51p 481.51p 481.51p 12482
04/09/2000 478.85p 478.85p 478.85p 478.85p 533798
01/09/2000 476.19p 476.19p 476.19p 476.19p 372662
31/08/2000 452.25p 452.25p 452.25p 452.25p 45828
30/08/2000 462.89p 462.89p 462.89p 462.89p 408563
29/08/2000 456.24p 456.24p 456.24p 456.24p 30710
25/08/2000 456.24p 456.24p 456.24p 456.24p 6860
24/08/2000 456.24p 456.24p 456.24p 456.24p 9021
23/08/2000 456.24p 456.24p 456.24p 456.24p 7998
22/08/2000 458.90p 458.90p 458.90p 458.90p 994120
21/08/2000 462.89p 462.89p 462.89p 462.89p 6043
18/08/2000 462.89p 462.89p 462.89p 462.89p 10499
17/08/2000 469.54p 469.54p 469.54p 469.54p 275752
16/08/2000 469.54p 469.54p 469.54p 469.54p 173784
15/08/2000 472.20p 472.20p 472.20p 472.20p 9593
14/08/2000 472.20p 472.20p 472.20p 472.20p 62475
11/08/2000 472.20p 472.20p 472.20p 472.20p 4337
10/08/2000 482.84p 482.84p 482.84p 482.84p 23154
09/08/2000 482.84p 482.84p 482.84p 482.84p 23384
08/08/2000 482.84p 482.84p 482.84p 482.84p 18183
07/08/2000 488.16p 488.16p 488.16p 488.16p 1471
04/08/2000 488.16p 488.16p 488.16p 488.16p 601
03/08/2000 488.16p 488.16p 488.16p 488.16p 87759
02/08/2000 488.16p 488.16p 488.16p 488.16p 38378
01/08/2000 485.50p 485.50p 485.50p 485.50p 32604
31/07/2000 488.16p 488.16p 488.16p 488.16p 3414
28/07/2000 488.16p 488.16p 488.16p 488.16p 4213
27/07/2000 488.16p 488.16p 488.16p 488.16p 9770
26/07/2000 488.16p 488.16p 488.16p 488.16p 19109
25/07/2000 488.16p 488.16p 488.16p 488.16p 7900
24/07/2000 489.49p 489.49p 489.49p 489.49p 107957
21/07/2000 486.83p 486.83p 486.83p 486.83p 38041
20/07/2000 496.14p 496.14p 496.14p 496.14p 11991
19/07/2000 510.77p 510.77p 510.77p 510.77p 18365
18/07/2000 514.76p 514.76p 514.76p 514.76p 10397
17/07/2000 514.76p 514.76p 514.76p 514.76p 16737
14/07/2000 508.11p 508.11p 508.11p 508.11p 61553
13/07/2000 492.15p 492.15p 492.15p 492.15p 77750
12/07/2000 478.85p 478.85p 478.85p 478.85p 493651
11/07/2000 478.85p 478.85p 478.85p 478.85p 45837
10/07/2000 478.85p 478.85p 478.85p 478.85p 11739
07/07/2000 478.85p 478.85p 478.85p 478.85p 18619
06/07/2000 478.85p 478.85p 478.85p 478.85p 61275
05/07/2000 481.51p 481.51p 481.51p 481.51p 22421
04/07/2000 481.51p 481.51p 481.51p 481.51p 19495
03/07/2000 473.53p 473.53p 473.53p 473.53p 8459
30/06/2000 473.53p 473.53p 473.53p 473.53p 76092
29/06/2000 514.76p 514.76p 514.76p 514.76p 23637
28/06/2000 524.07p 524.07p 524.07p 524.07p 34073
27/06/2000 532.05p 532.05p 532.05p 532.05p 113404
26/06/2000 571.96p 571.96p 571.96p 571.96p 18116
23/06/2000 582.60p 582.60p 582.60p 582.60p 16520
22/06/2000 593.24p 593.24p 593.24p 593.24p 1675
21/06/2000 595.90p 595.90p 595.90p 595.90p 36531
20/06/2000 618.51p 618.51p 618.51p 618.51p 56595
19/06/2000 622.50p 622.50p 622.50p 622.50p 39542
16/06/2000 622.50p 622.50p 622.50p 622.50p 16910
15/06/2000 635.80p 635.80p 635.80p 635.80p 1880
14/06/2000 638.46p 638.46p 638.46p 638.46p 26463
13/06/2000 638.46p 638.46p 638.46p 638.46p 10600
12/06/2000 649.11p 649.11p 649.11p 649.11p 1537
09/06/2000 649.11p 649.11p 649.11p 649.11p 6804
08/06/2000 651.77p 651.77p 651.77p 651.77p 1453
07/06/2000 651.77p 651.77p 651.77p 651.77p 7596
06/06/2000 643.78p 643.78p 643.78p 643.78p 61098
05/06/2000 625.16p 625.16p 625.16p 625.16p 5334
31/05/2000 603.88p 603.88p 603.88p 603.88p 2579
26/05/2000 590.58p 590.58p 590.58p 590.58p 2155
25/05/2000 585.26p 585.26p 585.26p 585.26p 97058
24/05/2000 585.26p 585.26p 585.26p 585.26p 3076
23/05/2000 585.26p 585.26p 585.26p 585.26p 24697
22/05/2000 561.32p 561.32p 561.32p 561.32p 15839
19/05/2000 561.32p 561.32p 561.32p 561.32p 1782
18/05/2000 561.32p 561.32p 561.32p 561.32p 2293
17/05/2000 558.66p 558.66p 558.66p 558.66p 29366
16/05/2000 552.01p 552.01p 552.01p 552.01p 75166
15/05/2000 552.01p 552.01p 552.01p 552.01p 16476
12/05/2000 552.01p 552.01p 552.01p 552.01p 1948

*Close Price adjusted for both dividends and splits