Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
11/12/2001 637.13p 637.13p 637.13p 637.13p 45482
10/12/2001 638.46p 638.46p 638.46p 638.46p 15347
07/12/2001 609.20p 609.20p 609.20p 609.20p 6484
06/12/2001 605.21p 605.21p 605.21p 605.21p 45876
05/12/2001 602.55p 602.55p 602.55p 602.55p 55953
04/12/2001 605.21p 605.21p 605.21p 605.21p 133752
03/12/2001 609.20p 609.20p 609.20p 609.20p 21872
30/11/2001 627.82p 627.82p 627.82p 627.82p 71184
29/11/2001 629.15p 629.15p 629.15p 629.15p 367341
28/11/2001 635.80p 635.80p 635.80p 635.80p 435374
27/11/2001 670.39p 670.39p 670.39p 670.39p 288748
26/11/2001 665.07p 665.07p 665.07p 665.07p 144622
23/11/2001 647.78p 647.78p 647.78p 647.78p 177101
22/11/2001 629.15p 629.15p 629.15p 629.15p 55144
21/11/2001 629.15p 629.15p 629.15p 629.15p 85434
20/11/2001 614.52p 614.52p 614.52p 614.52p 105533
19/11/2001 598.56p 598.56p 598.56p 598.56p 46463
16/11/2001 575.95p 575.95p 575.95p 575.95p 337596
15/11/2001 582.60p 582.60p 582.60p 582.60p 126708
14/11/2001 574.62p 574.62p 574.62p 574.62p 214541
13/11/2001 552.01p 552.01p 552.01p 552.01p 320701
12/11/2001 542.69p 542.69p 542.69p 542.69p 106490
09/11/2001 529.39p 529.39p 529.39p 529.39p 18446
08/11/2001 522.74p 522.74p 522.74p 522.74p 21839
07/11/2001 505.45p 505.45p 505.45p 505.45p 0
06/11/2001 505.45p 505.45p 505.45p 505.45p 90622
05/11/2001 505.45p 505.45p 505.45p 505.45p 1996
02/11/2001 505.45p 505.45p 505.45p 505.45p 15845
01/11/2001 505.45p 505.45p 505.45p 505.45p 8198
31/10/2001 505.45p 505.45p 505.45p 505.45p 7545
30/10/2001 512.10p 512.10p 512.10p 512.10p 21475
29/10/2001 512.10p 512.10p 512.10p 512.10p 13746
26/10/2001 512.10p 512.10p 512.10p 512.10p 652340
25/10/2001 517.42p 517.42p 517.42p 517.42p 34384
24/10/2001 517.42p 517.42p 517.42p 517.42p 36876
23/10/2001 506.78p 506.78p 506.78p 506.78p 221716
22/10/2001 501.46p 501.46p 501.46p 501.46p 142479
19/10/2001 496.14p 496.14p 496.14p 496.14p 4135
18/10/2001 496.14p 496.14p 496.14p 496.14p 149128
17/10/2001 492.15p 492.15p 492.15p 492.15p 13554
16/10/2001 472.20p 472.20p 472.20p 472.20p 13657
15/10/2001 465.55p 465.55p 465.55p 465.55p 42194
12/10/2001 465.55p 465.55p 465.55p 465.55p 526
11/10/2001 461.56p 461.56p 461.56p 461.56p 212523
10/10/2001 454.91p 454.91p 454.91p 454.91p 4414
09/10/2001 454.91p 454.91p 454.91p 454.91p 80744
08/10/2001 452.25p 452.25p 452.25p 452.25p 50574
05/10/2001 456.24p 456.24p 456.24p 456.24p 18795
04/10/2001 456.24p 456.24p 456.24p 456.24p 15401
03/10/2001 454.91p 454.91p 454.91p 454.91p 55305
02/10/2001 445.59p 445.59p 445.59p 445.59p 17168
01/10/2001 448.26p 448.26p 448.26p 448.26p 29288
28/09/2001 448.26p 448.26p 448.26p 448.26p 2146
27/09/2001 448.26p 448.26p 448.26p 448.26p 26903
26/09/2001 448.26p 448.26p 448.26p 448.26p 67854
25/09/2001 458.90p 458.90p 458.90p 458.90p 8924
24/09/2001 461.56p 461.56p 461.56p 461.56p 30257
21/09/2001 456.24p 456.24p 456.24p 456.24p 79626
20/09/2001 492.15p 492.15p 492.15p 492.15p 64343
19/09/2001 505.45p 505.45p 505.45p 505.45p 9087
18/09/2001 505.45p 505.45p 505.45p 505.45p 63093
17/09/2001 505.45p 505.45p 505.45p 505.45p 10524
14/09/2001 508.11p 508.11p 508.11p 508.11p 28569
13/09/2001 498.80p 498.80p 498.80p 498.80p 8552
12/09/2001 498.80p 498.80p 498.80p 498.80p 14286
11/09/2001 521.41p 521.41p 521.41p 521.41p 2273
10/09/2001 532.05p 532.05p 532.05p 532.05p 18691
07/09/2001 530.72p 530.72p 530.72p 530.72p 25785
06/09/2001 534.71p 534.71p 534.71p 534.71p 12629
05/09/2001 534.71p 534.71p 534.71p 534.71p 6923
04/09/2001 534.71p 534.71p 534.71p 534.71p 324546
03/09/2001 534.71p 534.71p 534.71p 534.71p 8436
31/08/2001 537.37p 537.37p 537.37p 537.37p 267381
30/08/2001 534.71p 534.71p 534.71p 534.71p 80296
29/08/2001 506.78p 506.78p 506.78p 506.78p 18489
28/08/2001 498.80p 498.80p 498.80p 498.80p 99405
27/08/2001 498.80p 498.80p 498.80p 498.80p 0
24/08/2001 498.80p 498.80p 498.80p 498.80p 1585348
23/08/2001 502.79p 502.79p 502.79p 502.79p 141771
22/08/2001 502.79p 502.79p 502.79p 502.79p 81349
21/08/2001 502.79p 502.79p 502.79p 502.79p 4599
20/08/2001 502.79p 502.79p 502.79p 502.79p 85087
17/08/2001 505.45p 505.45p 505.45p 505.45p 28979
16/08/2001 505.45p 505.45p 505.45p 505.45p 12924
15/08/2001 505.45p 505.45p 505.45p 505.45p 8116
14/08/2001 506.78p 506.78p 506.78p 506.78p 10265
13/08/2001 513.43p 513.43p 513.43p 513.43p 808
10/08/2001 514.76p 514.76p 514.76p 514.76p 103154
09/08/2001 501.46p 501.46p 501.46p 501.46p 15927
08/08/2001 509.44p 509.44p 509.44p 509.44p 1166
07/08/2001 509.44p 509.44p 509.44p 509.44p 4890
06/08/2001 509.44p 509.44p 509.44p 509.44p 5208
03/08/2001 512.10p 512.10p 512.10p 512.10p 71956
02/08/2001 512.10p 512.10p 512.10p 512.10p 28756
01/08/2001 512.10p 512.10p 512.10p 512.10p 21567
31/07/2001 512.10p 512.10p 512.10p 512.10p 1129
30/07/2001 512.10p 512.10p 512.10p 512.10p 74929
27/07/2001 512.10p 512.10p 512.10p 512.10p 9398
26/07/2001 512.10p 512.10p 512.10p 512.10p 11165
25/07/2001 512.10p 512.10p 512.10p 512.10p 6329
24/07/2001 512.10p 512.10p 512.10p 512.10p 12476
23/07/2001 509.44p 509.44p 509.44p 509.44p 9961
20/07/2001 509.44p 509.44p 509.44p 509.44p 118951
19/07/2001 508.11p 508.11p 508.11p 508.11p 44348
18/07/2001 508.11p 508.11p 508.11p 508.11p 58729
17/07/2001 509.44p 509.44p 509.44p 509.44p 18820
16/07/2001 509.44p 509.44p 509.44p 509.44p 6206
13/07/2001 509.44p 509.44p 509.44p 509.44p 4135
12/07/2001 509.44p 509.44p 509.44p 509.44p 37056
11/07/2001 506.78p 506.78p 506.78p 506.78p 8094
10/07/2001 506.78p 506.78p 506.78p 506.78p 18521
09/07/2001 505.45p 505.45p 505.45p 505.45p 209
06/07/2001 505.45p 505.45p 505.45p 505.45p 31393
05/07/2001 504.12p 504.12p 504.12p 504.12p 23884
04/07/2001 508.11p 508.11p 508.11p 508.11p 0
03/07/2001 508.11p 508.11p 508.11p 508.11p 5172
02/07/2001 508.11p 508.11p 508.11p 508.11p 63462
29/06/2001 508.11p 508.11p 508.11p 508.11p 61927
28/06/2001 498.80p 498.80p 498.80p 498.80p 17611
27/06/2001 505.45p 505.45p 505.45p 505.45p 22536
26/06/2001 505.45p 505.45p 505.45p 505.45p 83002
25/06/2001 514.76p 514.76p 514.76p 514.76p 70619

*Close Price adjusted for both dividends and splits